1580804100000|2020-02-04 08:15:00|2408.3|2388.3|2403.2|2383.2|2408.3|2388.3|2401.5|2381.5|51
1580804400000|2020-02-04 08:20:00|2403|2383|2408.3|2388.3|2411.8|2391.8|2402.3|2382.3|141
1580804700000|2020-02-04 08:25:00|2408|2388|2406|2386|2408.9|2388.9|2404.7|2384.7|187
1580805000000|2020-02-04 08:30:00|2406.2|2386.2|2401.3|2381.3|2406.7|2386.7|2395.9|2375.9|174
1580805300000|2020-02-04 08:35:00|2401.4|2381.4|2406.4|2386.4|2406.6|2386.6|2397.9|2377.9|134
1580805600000|2020-02-04 08:40:00|2406.5|2386.5|2405|2385|2406.5|2386.5|2404.6|2384.6|248
1580805900000|2020-02-04 08:45:00|2404.9|2384.9|2406.2|2386.2|2409.5|2389.5|2404.9|2384.9|136
1580806200000|2020-02-04 08:50:00|2406|2386|2411.8|2391.8|2411.8|2391.8|2406|2386|210
1580806500000|2020-02-04 08:55:00|2411.9|2391.9|2412.3|2392.3|2419.1|2399.1|2410.6|2390.6|127
1580806800000|2020-02-04 09:00:00|2412.2|2392.2|2411.9|2391.9|2422.1|2402.1|2409.8|2389.8|257
1580807100000|2020-02-04 09:05:00|2412.2|2392.2|2411.2|2391.2|2414|2394|2410.8|2390.8|146
1580807400000|2020-02-04 09:10:00|2410.9|2390.9|2412.2|2392.2|2413.4|2393.4|2407.9|2387.9|212
1580807700000|2020-02-04 09:15:00|2412.1|2392.1|2410.6|2390.6|2413.4|2393.4|2410|2390|86
1580808000000|2020-02-04 09:20:00|2410.9|2390.9|2412.2|2392.2|2413.3|2393.3|2410.9|2390.9|19
1580808300000|2020-02-04 09:25:00|2412.3|2392.3|2413.2|2393.2|2415.6|2395.6|2412.1|2392.1|133
1580808600000|2020-02-04 09:30:00|2413.6|2393.6|2412.1|2392.1|2413.6|2393.6|2409|2389|148
1580808900000|2020-02-04 09:35:00|2412.3|2392.3|2406.4|2386.4|2412.3|2392.3|2406.3|2386.3|193
1580809200000|2020-02-04 09:40:00|2406.6|2386.6|2411.9|2391.9|2412.9|2392.9|2406|2386|172
1580809500000|2020-02-04 09:45:00|2411.8|2391.8|2419.1|2399.1|2419.8|2401.5|2411.8|2391.8|114
1580809800000|2020-02-04 09:50:00|2418.8|2398.8|2415|2395|2421.8|2401.8|2411.1|2391.6|136
1580810100000|2020-02-04 09:55:00|2414.8|2394.8|2411.4|2391.4|2415.1|2395.1|2410.9|2390.9|211
1580810400000|2020-02-04 10:00:00|2411.1|2391.1|2413.1|2393.1|2414.1|2394.1|2410.2|2390.7|69
1580810700000|2020-02-04 10:05:00|2413.4|2393.4|2414.8|2394.8|2414.8|2394.8|2413.4|2393.4|35
1580811000000|2020-02-04 10:10:00|2415|2395|2415.1|2395.1|2415.9|2396.2|2414.8|2394.8|55
1580811300000|2020-02-04 10:15:00|2415.2|2395.2|2415.3|2395.3|2416.3|2396.3|2414.3|2394.3|195
1580811600000|2020-02-04 10:20:00|2415|2395|2414|2394|2417.2|2397.8|2413.9|2393.9|58
1580811900000|2020-02-04 10:25:00|2413.9|2393.9|2411.2|2391.2|2413.9|2393.9|2409.9|2389.9|51
1580812200000|2020-02-04 10:30:00|2411.5|2391.5|2412.3|2392.3|2413.3|2393.3|2410.9|2390.9|138
1580812500000|2020-02-04 10:35:00|2412|2392|2411.5|2391.5|2412.1|2392.1|2410.9|2390.9|20
1580812800000|2020-02-04 10:40:00|2411.4|2391.4|2412.9|2392.9|2414.2|2394.2|2411|2391|30
1580813100000|2020-02-04 10:45:00|2412.8|2392.8|2411.9|2391.9|2412.9|2392.9|2411|2391|15
1580813400000|2020-02-04 10:50:00|2411.8|2391.8|2410.9|2390.9|2412|2392|2410.4|2390.4|12
1580813700000|2020-02-04 10:55:00|2411.1|2391.1|2411.4|2391.4|2411.5|2391.5|2411.1|2391.1|33
1580814000000|2020-02-04 11:00:00|2411.2|2391.2|2412.7|2392.8|2413.1|2393.1|2411|2391|115
1580814300000|2020-02-04 11:05:00|2412.6|2393|2413.2|2394.9|2415|2395|2412.6|2392.8|50
1580814600000|2020-02-04 11:10:00|2413.5|2395|2413.2|2394.8|2413.5|2395|2413|2393|40
1580814900000|2020-02-04 11:15:00|2413.6|2394.7|2416.4|2398.3|2417.3|2398.3|2413.6|2393.7|190
1580815200000|2020-02-04 11:20:00|2416.7|2395.8|2416|2396|2416.7|2396.4|2413.6|2393.6|85
1580815500000|2020-02-04 11:25:00|2415.8|2395.8|2413.7|2393.7|2416.5|2396.5|2413.4|2393.4|109
1580815800000|2020-02-04 11:30:00|2413.9|2393.9|2412.8|2393|2415.7|2395.7|2412.8|2393|83
1580816100000|2020-02-04 11:35:00|2412.6|2393.1|2410.5|2390.5|2412.6|2393.1|2410.1|2390.1|71
1580816400000|2020-02-04 11:40:00|2410.1|2390.1|2408.1|2388.1|2410.4|2390.4|2407.2|2387.2|126
1580816700000|2020-02-04 11:45:00|2407.8|2387.8|2410.3|2390.3|2410.9|2390.9|2407.7|2387.7|48
1580817000000|2020-02-04 11:50:00|2410.1|2390.1|2410.8|2390.8|2410.8|2390.8|2409.1|2389.1|34
1580817300000|2020-02-04 11:55:00|2410.6|2390.6|2412.3|2392.3|2412.3|2392.3|2409.7|2389.7|91
1580817600000|2020-02-04 12:00:00|2412.4|2392.4|2413.6|2394.3|2414.6|2394.6|2412.2|2392.2|108
1580817900000|2020-02-04 12:05:00|2413.7|2393.8|2413.3|2393.3|2416|2396.8|2413.2|2393.2|196
1580818200000|2020-02-04 12:10:00|2413.4|2393.4|2411.8|2391.8|2414.4|2394.4|2411.8|2391.8|209
1580818500000|2020-02-04 12:15:00|2412.1|2392.1|2410.7|2390.7|2412.5|2392.7|2410.3|2390.3|149
1580818800000|2020-02-04 12:20:00|2410.6|2390.6|2411.8|2391.8|2413.2|2393.2|2410|2390|188
1580819100000|2020-02-04 12:25:00|2411.6|2391.6|2414.8|2394.8|2415|2395|2410.4|2390.4|184
1580819400000|2020-02-04 12:30:00|2414.6|2394.6|2413.6|2393.6|2414.6|2394.6|2413.3|2393.3|275
1580819700000|2020-02-04 12:35:00|2413.7|2393.7|2412.7|2393.2|2414.2|2394.2|2412.4|2392.4|283
1580820000000|2020-02-04 12:40:00|2413.1|2393.1|2414.9|2394.9|2416.5|2396.5|2412.6|2392.6|318
1580820300000|2020-02-04 12:45:00|2414.8|2394.8|2415.2|2396.3|2415.7|2396.3|2414.2|2394.8|285
1580820600000|2020-02-04 12:50:00|2415.3|2396.1|2415.4|2396.7|2416.6|2397|2414.7|2395.6|198
1580820900000|2020-02-04 12:55:00|2415.5|2396.5|2415.2|2396.1|2416.8|2397.4|2414.7|2395|209
1580821200000|2020-02-04 13:00:00|2415.1|2396.6|2411.5|2393.1|2416.8|2397.5|2409|2390.7|327
1580821500000|2020-02-04 13:05:00|2411.6|2392.7|2412.7|2392.7|2413.5|2394.9|2411|2391.4|142
1580821800000|2020-02-04 13:10:00|2412.9|2392.9|2412.8|2393.4|2413.4|2394.7|2412.7|2392.7|324
1580822100000|2020-02-04 13:15:00|2412.9|2392.9|2413.4|2395.1|2418.5|2401.3|2412|2392.9|381
1580822400000|2020-02-04 13:20:00|2413.5|2395.2|2418.1|2398.3|2422.4|2402.5|2412.8|2395|187
1580822700000|2020-02-04 13:25:00|2417.6|2398.4|2421.2|2401.6|2422.3|2402.3|2417.6|2398.1|354
1580823000000|2020-02-04 13:30:00|2421.1|2401.3|2412.3|2392.3|2421.2|2402|2411.9|2391.9|400
1580823300000|2020-02-04 13:35:00|2412.4|2392.5|2408.9|2388.9|2416.5|2396.6|2408.8|2388.8|452
1580823600000|2020-02-04 13:40:00|2409|2389|2419|2399|2421.6|2401.6|2408.3|2388.3|452
1580823900000|2020-02-04 13:45:00|2418.9|2398.9|2424.1|2404.1|2424.9|2404.9|2415.7|2395.7|324
1580824200000|2020-02-04 13:50:00|2424.2|2404.2|2424.1|2404.1|2426|2406|2423|2403|455
1580824500000|2020-02-04 13:55:00|2424|2404|2422.4|2402.4|2424.6|2404.6|2421.7|2401.8|579
1580824800000|2020-02-04 14:00:00|2422|2402.3|2413.1|2393.1|2423.6|2403.6|2413|2393|614
1580825100000|2020-02-04 14:05:00|2413.2|2393.2|2418.2|2398.2|2418.2|2399.5|2412.1|2392.1|419
1580825400000|2020-02-04 14:10:00|2417.9|2397.9|2417.3|2397.3|2420.4|2400.4|2414.2|2394.3|447
1580825700000|2020-02-04 14:15:00|2417|2397|2416.1|2396.1|2418|2398|2414.5|2394.5|572
1580826000000|2020-02-04 14:20:00|2416|2396|2419.2|2399.2|2419.2|2399.2|2415.2|2395.2|158
1580826300000|2020-02-04 14:25:00|2419.6|2399.6|2412.1|2392.1|2420.6|2400.6|2412.1|2392.1|329
1580826600000|2020-02-04 14:30:00|2412.4|2392.4|2413.2|2393.2|2415|2395.2|2408.5|2389.3|393
1580826900000|2020-02-04 14:35:00|2413.5|2393.5|2408.5|2388.5|2413.6|2393.6|2407.6|2387.6|355
1580827200000|2020-02-04 14:40:00|2408.6|2388.6|2407.5|2387.5|2413.4|2393.4|2407.3|2387.3|455
1580827500000|2020-02-04 14:45:00|2407.3|2387.3|2399.8|2379.8|2407.8|2387.8|2394.9|2375.4|568
1580827800000|2020-02-04 14:50:00|2400|2380|2401.9|2381.9|2403.6|2383.6|2398.6|2378.6|472
1580828100000|2020-02-04 14:55:00|2401.7|2381.7|2397.9|2377.9|2403.5|2383.5|2391.9|2371.9|248
1580828400000|2020-02-04 15:00:00|2397.8|2377.8|2395.1|2375.1|2401.2|2381.2|2395|2375|335
1580828700000|2020-02-04 15:05:00|2395.2|2375.2|2400.2|2380.2|2403.7|2383.7|2394.9|2375|314
1580829000000|2020-02-04 15:10:00|2400.1|2380.1|2404.3|2384.3|2405.3|2385.3|2397.8|2377.8|235
1580829300000|2020-02-04 15:15:00|2404.4|2384.4|2402.7|2382.7|2404.6|2384.6|2400|2380|308
1580829600000|2020-02-04 15:20:00|2403|2383|2412.6|2392.6|2412.6|2392.6|2402|2382|484
1580829900000|2020-02-04 15:25:00|2412.7|2392.7|2414|2394|2415.2|2395.2|2409.5|2389.5|766
1580830200000|2020-02-04 15:30:00|2413.9|2393.9|2415.7|2396.9|2415.7|2397.1|2411.1|2391.1|716
1580830500000|2020-02-04 15:35:00|2415.2|2397|2418.4|2399.4|2419.4|2400.6|2414.2|2394.7|428
1580830800000|2020-02-04 15:40:00|2418.5|2399.1|2418.1|2398.8|2421|2402.5|2417.5|2397.5|335
1580831100000|2020-02-04 15:45:00|2418|2399.1|2422.6|2402.6|2422.6|2403|2417.8|2397.8|335
1580831400000|2020-02-04 15:50:00|2422.5|2403|2430.7|2410.7|2432.2|2412.2|2422.5|2403|500
1580831700000|2020-02-04 15:55:00|2430.9|2410.9|2430.4|2410.4|2432|2412|2427.4|2407.4|522
1580832000000|2020-02-04 16:00:00|2430.6|2410.6|2436.9|2417.7|2436.9|2418.7|2429.8|2409.8|510
1580832300000|2020-02-04 16:05:00|2437|2418.1|2434.7|2415|2437.8|2419.3|2434.5|2414.9|278
1580832600000|2020-02-04 16:10:00|2434.5|2415.2|2434.7|2414.7|2435.4|2415.5|2430.1|2411.4|134
1580832900000|2020-02-04 16:15:00|2434.5|2414.5|2436.6|2417.4|2436.8|2417.4|2434|2414.2|304
1580833200000|2020-02-04 16:20:00|2436.7|2417|2437.7|2418.2|2441.6|2421.6|2435.3|2415.3|383
1580833500000|2020-02-04 16:25:00|2437.4|2417.7|2441|2421|2441.5|2421.5|2436.5|2416.5|405
1580833800000|2020-02-04 16:30:00|2440.8|2420.8|2445.1|2425.1|2445.7|2426.1|2440.4|2420.4|238
1580834100000|2020-02-04 16:35:00|2444.9|2424.9|2446.2|2426.2|2447.3|2429.6|2443.6|2424.6|169
1580834400000|2020-02-04 16:40:00|2446.5|2426.5|2439.1|2419.1|2446.7|2426.8|2438.3|2418.3|239
1580834700000|2020-02-04 16:45:00|2438.9|2418.9|2436.7|2416.7|2438.9|2418.9|2431.4|2411.4|243
1580835000000|2020-02-04 16:50:00|2436.4|2416.4|2442.8|2422.8|2443|2423|2435.6|2415.6|349
1580835300000|2020-02-04 16:55:00|2443|2423|2439.7|2419.7|2443|2423|2437.1|2417.1|327
1580835600000|2020-02-04 17:00:00|2439.4|2419.4|2433.5|2413.5|2439.8|2419.8|2431.7|2411.8|206
1580835900000|2020-02-04 17:05:00|2433.4|2413.4|2437.6|2417.6|2437.9|2417.9|2433.4|2413.4|339
1580836200000|2020-02-04 17:10:00|2437.7|2417.7|2436|2416|2439.1|2419.1|2436|2416|170
1580836500000|2020-02-04 17:15:00|2435.8|2415.8|2436|2416|2436.5|2417.1|2434.7|2415|450
1580836800000|2020-02-04 17:20:00|2436.1|2416.1|2435|2415|2436.3|2416.3|2434.2|2414.2|76
1580837100000|2020-02-04 17:25:00|2434.8|2414.8|2434.6|2414.6|2435|2415|2433.4|2414.3|34
1580837400000|2020-02-04 17:30:00|2434.8|2414.9|2435.8|2415.8|2436.5|2416.5|2434.8|2414.8|177
1580837700000|2020-02-04 17:35:00|2435.7|2415.7|2432.1|2412.1|2435.8|2415.8|2432.1|2412.1|170
1580838000000|2020-02-04 17:40:00|2432|2412|2433.3|2413.5|2434.4|2414.4|2431|2411|227
1580838300000|2020-02-04 17:45:00|2433|2413.6|2435.6|2416.5|2437.4|2417.6|2433|2413.4|355
1580838600000|2020-02-04 17:50:00|2435.9|2416.4|2438.8|2418.8|2439.2|2419.6|2435.6|2416.4|317
1580838900000|2020-02-04 17:55:00|2438.7|2418.7|2439.3|2420.1|2444.2|2424.8|2437.7|2418.3|416
1580839200000|2020-02-04 18:00:00|2439.4|2419.5|2441.8|2421.8|2443.1|2423.1|2439.4|2419.4|238
1580839500000|2020-02-04 18:05:00|2441.7|2421.7|2442.2|2422.2|2444.4|2424.4|2441.1|2421.1|236
1580839800000|2020-02-04 18:10:00|2442.3|2422.3|2440.3|2420.3|2442.3|2422.3|2439.9|2419.9|73
1580840100000|2020-02-04 18:15:00|2440.1|2420.1|2439|2419|2441.7|2421.7|2439|2419|224
1580840400000|2020-02-04 18:20:00|2439.1|2419.1|2439.1|2419.1|2439.1|2419.1|2437.4|2417.4|232
1580840700000|2020-02-04 18:25:00|2438.9|2418.9|2438.2|2418.2|2439.8|2419.8|2437.8|2417.8|324
1580841000000|2020-02-04 18:30:00|2438.1|2418.1|2438.4|2418.4|2439.2|2419.2|2437.8|2417.8|186
1580841300000|2020-02-04 18:35:00|2438.2|2418.2|2440.6|2420.6|2441|2421|2437.7|2417.7|130
1580841600000|2020-02-04 18:40:00|2440.9|2420.9|2443|2423|2444.2|2424.2|2440.2|2420.2|114
1580841900000|2020-02-04 18:45:00|2442.8|2422.8|2443.1|2423.1|2444.2|2424.2|2442.1|2422.1|74
1580842200000|2020-02-04 18:50:00|2442.9|2422.9|2443.2|2423.2|2443.8|2423.8|2442.6|2422.6|140
1580842500000|2020-02-04 18:55:00|2443|2423|2443.2|2423.2|2443.4|2423.4|2442.9|2422.9|227
1580842800000|2020-02-04 19:00:00|2443|2423|2444.7|2424.7|2445.6|2425.6|2443|2423|288
1580843100000|2020-02-04 19:05:00|2444.4|2424.4|2448.2|2428.2|2448.2|2428.2|2444.1|2424.1|87
1580843400000|2020-02-04 19:10:00|2448.4|2428.4|2445.2|2425.2|2448.4|2428.4|2444.7|2424.7|67
1580843700000|2020-02-04 19:15:00|2445.3|2425.3|2445.2|2425.2|2445.7|2425.7|2444.9|2424.9|165
1580844000000|2020-02-04 19:20:00|2445|2425|2443.5|2423.5|2445.5|2425.5|2443.1|2423.1|180
1580844300000|2020-02-04 19:25:00|2443.3|2423.3|2441.3|2421.3|2443.5|2423.5|2441|2421|97
1580844600000|2020-02-04 19:30:00|2441.6|2421.6|2443.6|2423.6|2444.4|2424.4|2441.6|2421.6|96
1580844900000|2020-02-04 19:35:00|2443.3|2423.3|2445.1|2425.1|2445.3|2425.3|2443.3|2423.3|73
1580845200000|2020-02-04 19:40:00|2444.9|2424.9|2444|2424|2445.9|2425.9|2443.6|2423.6|120
1580845500000|2020-02-04 19:45:00|2443.6|2423.6|2444.8|2424.8|2445|2425|2443.6|2423.6|22
1580845800000|2020-02-04 19:50:00|2445|2425|2444.3|2424.3|2445.8|2425.8|2444|2424|118
1580846100000|2020-02-04 19:55:00|2444.1|2424.1|2444.4|2424.4|2444.9|2424.9|2444.1|2424.1|112
1580846400000|2020-02-04 20:00:00|2444.5|2424.5|2445.4|2425.4|2445.7|2425.7|2444.5|2424.5|21
1580846700000|2020-02-04 20:05:00|2445.6|2425.6|2442|2422|2445.6|2425.6|2441.5|2421.5|125
1580847000000|2020-02-04 20:10:00|2441.6|2421.6|2442.3|2422.3|2444.8|2424.8|2441.6|2421.6|144
1580847300000|2020-02-04 20:15:00|2442|2422|2443|2423|2443.6|2423.6|2441.5|2421.5|107
1580847600000|2020-02-04 20:20:00|2443.3|2423.3|2442.6|2422.6|2444.3|2424.3|2441.5|2421.5|62
1580847900000|2020-02-04 20:25:00|2442.8|2422.8|2442.6|2422.6|2442.9|2422.9|2442.4|2422.4|5
1580848200000|2020-02-04 20:30:00|2442.5|2422.5|2445.5|2425.5|2445.8|2425.8|2442.5|2422.5|35
1580848500000|2020-02-04 20:35:00|2445.6|2425.6|2446.2|2426.2|2446.9|2426.9|2445.5|2425.5|55
1580848800000|2020-02-04 20:40:00|2446.1|2426.1|2446.2|2426.2|2446.7|2426.7|2445.7|2425.7|104
1580849100000|2020-02-04 20:45:00|2446.3|2426.3|2444.4|2424.4|2448.8|2428.8|2444.3|2424.3|99
1580849400000|2020-02-04 20:50:00|2444.7|2424.7|2445.2|2425.2|2446.3|2426.3|2443.5|2423.5|103
1580849700000|2020-02-04 20:55:00|2445.7|2425.7|2446|2426|2446.3|2426.3|2442.3|2422.3|212
1580850000000|2020-02-04 21:00:00|2446.2|2426.2|2445.6|2425.6|2446.2|2426.2|2445.4|2425.4|6
1580850300000|2020-02-04 21:05:00|2445.8|2425.8|2445|2425|2446.7|2426.7|2444|2424|58
1580850600000|2020-02-04 21:10:00|2444.8|2424.8|2446.7|2426.7|2446.8|2426.8|2444.8|2424.8|41
1580850900000|2020-02-04 21:15:00|2446.6|2426.6|2447|2427|2447.2|2427.2|2445.8|2425.8|25
1580851200000|2020-02-04 21:20:00|2446.7|2426.7|2447.4|2427.4|2447.4|2427.4|2446|2426|41
1580851500000|2020-02-04 21:25:00|2447.1|2427.1|2447|2427|2447.1|2427.1|2446.4|2426.4|38
1580851800000|2020-02-04 21:30:00|2446.7|2426.7|2447.5|2427.5|2447.8|2427.8|2446.4|2426.4|48
1580852100000|2020-02-04 21:35:00|2447.7|2427.7|2447.6|2427.6|2447.9|2427.9|2447.6|2427.6|11
1580852400000|2020-02-04 21:40:00|2447.5|2427.5|2446.9|2426.9|2447.7|2427.7|2446.6|2426.6|55
1580852700000|2020-02-04 21:45:00|2446.6|2426.6|2446.3|2426.3|2447.1|2427.1|2446|2426|66
1580853000000|2020-02-04 21:50:00|2446|2426|2449.9|2429.9|2450|2430|2446|2426|59
1580853300000|2020-02-04 21:55:00|2449.3|2429.3|2446.5|2426.5|2450.8|2430.8|2446.4|2426.4|22
1580857200000|2020-02-04 23:00:00|2447|2427|2447.3|2427.3|2447.6|2427.6|2446.3|2426.3|122
1580857500000|2020-02-04 23:05:00|2447.6|2427.6|2447.5|2427.5|2447.8|2427.8|2447|2427|14
1580857800000|2020-02-04 23:10:00|2447.3|2427.3|2446.2|2426.2|2447.8|2427.8|2446.2|2426.2|16
1580858100000|2020-02-04 23:15:00|2446|2426|2446.8|2426.8|2447.4|2427.4|2446|2426|21
1580858400000|2020-02-04 23:20:00|2447.1|2427.1|2446.3|2426.3|2447.7|2427.7|2445.7|2425.7|44
1580858700000|2020-02-04 23:25:00|2446.6|2426.6|2447.5|2427.5|2448|2428|2446.6|2426.6|19
1580859000000|2020-02-04 23:30:00|2447.8|2427.8|2447.1|2427.1|2448.3|2428.3|2447.1|2427.1|19
1580859300000|2020-02-04 23:35:00|2446.9|2426.9|2447.2|2427.2|2447.2|2427.2|2446.9|2426.9|2
1580859600000|2020-02-04 23:40:00|2446.8|2426.8|2446.3|2426.3|2447.4|2427.4|2446.1|2426.1|12
1580859900000|2020-02-04 23:45:00|2445.9|2425.9|2443.2|2423.2|2445.9|2425.9|2443.2|2423.2|18
1580860200000|2020-02-04 23:50:00|2443.1|2423.1|2443.3|2423.3|2443.3|2423.3|2442.9|2422.9|8
1580860500000|2020-02-04 23:55:00|2443.1|2423.1|2442.7|2422.7|2443.6|2423.6|2442.7|2422.7|15
1580860800000|2020-02-05 00:00:00|2442.8|2422.8|2442.8|2422.8|2443.3|2423.3|2442.5|2422.5|14
1580861100000|2020-02-05 00:05:00|2443.2|2423.2|2442.8|2422.8|2443.2|2423.2|2442.8|2422.8|8
1580890800000|2020-02-05 08:20:00|2480.5|2460.5|2479.4|2459.4|2480.6|2460.6|2478.6|2458.6|90
1580891100000|2020-02-05 08:25:00|2479.3|2459.3|2476.9|2456.9|2480.6|2460.6|2474.9|2454.9|180
1580891400000|2020-02-05 08:30:00|2476.7|2456.7|2476.3|2456.3|2482|2462|2475.9|2455.9|219
1580891700000|2020-02-05 08:35:00|2475.9|2455.9|2481.7|2461.7|2481.7|2461.7|2475.4|2455.4|292
1580892000000|2020-02-05 08:40:00|2481.9|2461.9|2486.9|2466.9|2489.1|2469.1|2481.9|2461.9|308
1580892300000|2020-02-05 08:45:00|2486.7|2466.7|2488.8|2468.8|2490.5|2470.5|2486.7|2466.7|415
1580892600000|2020-02-05 08:50:00|2488.7|2468.7|2492.3|2472.3|2495.4|2475.4|2488.7|2468.7|259
1580892900000|2020-02-05 08:55:00|2492.1|2472.1|2484.3|2464.3|2492.4|2472.4|2484|2464|351
1580893200000|2020-02-05 09:00:00|2484.6|2464.6|2485.8|2465.8|2488.9|2468.9|2484.3|2464.3|205
1580893500000|2020-02-05 09:05:00|2486|2466|2488.2|2468.2|2489.7|2469.7|2485.8|2465.8|297
1580893800000|2020-02-05 09:10:00|2488|2468|2486|2466|2490.4|2470.4|2486|2466|356
1580894100000|2020-02-05 09:15:00|2485.6|2465.6|2497.3|2477.3|2497.3|2477.3|2483.8|2463.8|225
1580894400000|2020-02-05 09:20:00|2499.2|2479.2|2497.1|2477.1|2500.6|2480.6|2497.1|2477.1|130
1580894700000|2020-02-05 09:25:00|2497.4|2477.4|2501.7|2481.7|2501.9|2481.9|2497.2|2477.2|253
1580895000000|2020-02-05 09:30:00|2501.5|2481.5|2499|2479|2501.9|2481.9|2497.2|2477.2|361
1580895300000|2020-02-05 09:35:00|2498.9|2478.9|2496.9|2476.9|2499.3|2479.3|2493.9|2473.9|307
1580895600000|2020-02-05 09:40:00|2496.7|2476.7|2495.5|2475.5|2498|2478|2495.5|2475.5|589
1580895900000|2020-02-05 09:45:00|2495.7|2475.7|2491.5|2471.5|2495.7|2475.7|2489.8|2469.8|605
1580896200000|2020-02-05 09:50:00|2491.4|2471.4|2492.6|2472.6|2496.1|2476.1|2491.4|2471.4|428
1580896500000|2020-02-05 09:55:00|2492.8|2472.8|2496|2476|2496|2476|2492.4|2472.4|330
1580896800000|2020-02-05 10:00:00|2495.9|2475.9|2495.8|2475.8|2496.6|2476.6|2495.5|2475.5|49
1580897100000|2020-02-05 10:05:00|2495.6|2475.6|2494.5|2474.5|2495.6|2475.6|2493.9|2473.9|191
1580897400000|2020-02-05 10:10:00|2494.3|2474.3|2485|2465|2494.5|2474.5|2484.8|2464.8|279
1580897700000|2020-02-05 10:15:00|2484.7|2464.7|2493.3|2473.3|2493.5|2473.5|2484.7|2464.7|239
1580898000000|2020-02-05 10:20:00|2493.2|2473.2|2492.7|2472.7|2493.5|2473.5|2492.2|2472.2|279
1580898300000|2020-02-05 10:25:00|2492.5|2472.5|2493.5|2473.5|2493.5|2473.5|2492.4|2472.4|151
1580898600000|2020-02-05 10:30:00|2493.3|2473.3|2490.9|2470.9|2493.5|2473.5|2490.4|2470.4|164
1580898900000|2020-02-05 10:35:00|2490.5|2470.5|2492.4|2472.4|2492.5|2472.5|2490.5|2470.5|285
1580899200000|2020-02-05 10:40:00|2492.5|2472.5|2494.9|2474.9|2494.9|2474.9|2492.5|2472.5|52
1580899500000|2020-02-05 10:45:00|2494.7|2474.7|2498.3|2478.3|2498.4|2478.4|2493.3|2473.3|68
1580899800000|2020-02-05 10:50:00|2498.6|2478.6|2499.6|2479.6|2500.9|2481.1|2498.6|2478.6|141
1580900100000|2020-02-05 10:55:00|2499.2|2479.2|2500.2|2480.2|2500.4|2480.4|2499.2|2479.2|271
1580900400000|2020-02-05 11:00:00|2499.9|2479.9|2504|2484|2506.4|2486.4|2499.7|2479.7|136
1580900700000|2020-02-05 11:05:00|2504.2|2484.2|2509.7|2489.7|2511.6|2491.6|2504.1|2484.1|145
1580901000000|2020-02-05 11:10:00|2509.4|2489.4|2497.1|2477.2|2509.4|2489.4|2495.9|2475.9|145
1580901300000|2020-02-05 11:15:00|2497.3|2477.4|2492.1|2472.1|2497.3|2477.9|2490.3|2471.7|91
1580901600000|2020-02-05 11:20:00|2492|2472|2495.8|2475.8|2496.2|2476.2|2491.9|2471.9|58
1580901900000|2020-02-05 11:25:00|2496.2|2476.2|2493.9|2473.9|2496.7|2476.7|2493.2|2473.2|160
1580902200000|2020-02-05 11:30:00|2494.2|2474.2|2493.4|2473.4|2494.3|2474.3|2493.3|2473.3|238
1580902500000|2020-02-05 11:35:00|2493.8|2473.8|2491.4|2471.4|2494.3|2474.3|2490.3|2470.9|367
1580902800000|2020-02-05 11:40:00|2491.6|2471.6|2493.8|2473.8|2494.1|2474.1|2491.4|2471.4|273
1580903100000|2020-02-05 11:45:00|2494.2|2474.2|2494.4|2474.4|2496.5|2477.7|2494|2474|261
1580903400000|2020-02-05 11:50:00|2494.5|2474.5|2495.2|2475.2|2495.4|2475.4|2493.6|2473.6|91
1580903700000|2020-02-05 11:55:00|2495.3|2475.3|2495.4|2475.4|2495.4|2475.4|2494.1|2474.1|71
1580904000000|2020-02-05 12:00:00|2495.1|2475.1|2496.1|2476.1|2496.4|2476.5|2493.1|2473.1|343
1580904300000|2020-02-05 12:05:00|2495.8|2475.8|2495.4|2475.4|2496.9|2477.2|2495.4|2475.4|156
1580904600000|2020-02-05 12:10:00|2495.6|2475.6|2497.6|2477.6|2497.8|2477.8|2494.8|2474.8|201
1580904900000|2020-02-05 12:15:00|2497.3|2477.3|2496.7|2476.7|2502.1|2482.1|2496.5|2476.5|314
1580905200000|2020-02-05 12:20:00|2497|2477|2500.6|2480.6|2501.5|2481.5|2496.9|2476.9|134
1580905500000|2020-02-05 12:25:00|2500.3|2480.3|2497.8|2477.8|2502.3|2483.7|2497.4|2477.4|191
1580905800000|2020-02-05 12:30:00|2497.5|2477.5|2495.2|2475.2|2497.7|2477.7|2494.5|2474.5|212
1580906100000|2020-02-05 12:35:00|2495.7|2475.7|2495.5|2475.5|2496.2|2476.4|2494.7|2474.7|251
1580906400000|2020-02-05 12:40:00|2495.1|2475.1|2495.9|2475.9|2495.9|2476|2494.7|2474.7|103
1580906700000|2020-02-05 12:45:00|2495.5|2475.5|2491.3|2471.3|2495.9|2475.9|2489.2|2469.2|174
1580907000000|2020-02-05 12:50:00|2491.5|2471.5|2493.5|2473.5|2494|2474|2491.3|2471.3|126
1580907300000|2020-02-05 12:55:00|2493.2|2473.2|2499|2479|2499.8|2479.8|2493.2|2473.2|147
1580907600000|2020-02-05 13:00:00|2498.4|2478.4|2499.4|2479.4|2500.6|2480.6|2495.3|2475.3|381
1580907900000|2020-02-05 13:05:00|2499.1|2479.1|2496.4|2476.4|2500.7|2481.2|2495.6|2475.6|222
1580908200000|2020-02-05 13:10:00|2496.2|2476.2|2494.5|2474.5|2496.4|2476.4|2494.3|2474.3|59
1580908500000|2020-02-05 13:15:00|2494.6|2474.6|2488.3|2468.3|2494.9|2474.9|2485|2465.3|445
1580908800000|2020-02-05 13:20:00|2488.5|2468.5|2492.1|2472.1|2492.8|2472.8|2487.1|2467.1|240
1580909100000|2020-02-05 13:25:00|2492.5|2472.5|2494.6|2474.6|2494.6|2474.6|2490.5|2470.5|228
1580909400000|2020-02-05 13:30:00|2494.5|2474.5|2488.5|2468.5|2496.8|2476.8|2487|2467.1|394
1580909700000|2020-02-05 13:35:00|2488.6|2468.6|2488.5|2468.5|2490.6|2470.6|2486.5|2467.8|268
1580910000000|2020-02-05 13:40:00|2488.7|2468.7|2471.4|2451.4|2488.7|2468.7|2469.8|2449.8|302
1580910300000|2020-02-05 13:45:00|2471.3|2451.3|2470.6|2450.6|2471.4|2451.4|2466.1|2446.1|194
1580910600000|2020-02-05 13:50:00|2470.5|2450.5|2475.3|2455.3|2477.9|2457.9|2469.6|2449.6|272
1580910900000|2020-02-05 13:55:00|2475|2455|2452.2|2432.2|2478.1|2458.1|2452.2|2432.2|268
1580911200000|2020-02-05 14:00:00|2452.4|2432.4|2446.5|2426.5|2452.4|2432.4|2443.3|2423.3|308
1580911500000|2020-02-05 14:05:00|2446.4|2426.4|2436.8|2416.8|2446.4|2426.4|2424.9|2404.9|449
1580911800000|2020-02-05 14:10:00|2437|2417|2441.4|2421.4|2442.3|2422.8|2434.1|2414.1|264
1580912100000|2020-02-05 14:15:00|2441.1|2421.1|2442.1|2422.1|2444.5|2424.5|2440.2|2420.2|126
1580912400000|2020-02-05 14:20:00|2442.2|2422.2|2438|2418|2442.6|2422.6|2431|2411|235
1580912700000|2020-02-05 14:25:00|2437.8|2417.8|2448.7|2428.7|2453.8|2433.8|2437.4|2417.4|247
1580913000000|2020-02-05 14:30:00|2448.6|2428.6|2457.7|2437.7|2466.9|2446.9|2448.6|2428.6|449
1580913300000|2020-02-05 14:35:00|2458|2438|2458.1|2438.1|2459.1|2439.1|2449.1|2429.1|302
1580913600000|2020-02-05 14:40:00|2457.8|2437.8|2453.5|2433.5|2461|2441|2452|2432|202
1580913900000|2020-02-05 14:45:00|2453.3|2433.3|2459.7|2439.7|2465.3|2445.3|2453.3|2433.3|237
1580914200000|2020-02-05 14:50:00|2459.6|2439.6|2459.4|2439.4|2462.6|2442.6|2459|2439|421
1580914500000|2020-02-05 14:55:00|2459.2|2439.2|2458.7|2438.7|2464.6|2444.6|2456.8|2436.8|123
1580914800000|2020-02-05 15:00:00|2458.3|2438.3|2470.6|2450.6|2472.5|2453.6|2458.3|2438.3|162
1580915100000|2020-02-05 15:05:00|2470.4|2450.4|2469.3|2449.3|2471.4|2451.4|2464.3|2444.3|373
1580915400000|2020-02-05 15:10:00|2469.4|2449.4|2461|2441|2470.6|2450.6|2460.5|2440.5|448
1580915700000|2020-02-05 15:15:00|2460.7|2440.7|2453.9|2433.9|2462.5|2442.5|2453.9|2433.9|385
1580916000000|2020-02-05 15:20:00|2453.7|2433.7|2442.2|2422.2|2453.8|2433.8|2435.7|2416.6|464
1580916300000|2020-02-05 15:25:00|2442.3|2422.3|2437.8|2417.8|2444.9|2425.1|2434.1|2414.7|435
1580916600000|2020-02-05 15:30:00|2438.1|2418.1|2445|2425|2445.1|2425.1|2437.7|2417.7|504
1580916900000|2020-02-05 15:35:00|2444.8|2424.8|2449.1|2429.1|2449.1|2429.1|2441.7|2422.2|467
1580917200000|2020-02-05 15:40:00|2448.6|2428.6|2445.7|2425.9|2449.7|2429.7|2441.7|2421.8|258
1580917500000|2020-02-05 15:45:00|2446.1|2426.1|2451.1|2431.1|2452.9|2432.9|2444.2|2424.2|400
1580917800000|2020-02-05 15:50:00|2452.7|2432.7|2456.6|2436.7|2461.1|2441.1|2451.4|2431.4|257
1580918100000|2020-02-05 15:55:00|2456.7|2435.6|2457.5|2438.2|2458.9|2438.9|2455.3|2435.4|292
1580918400000|2020-02-05 16:00:00|2457.4|2438.6|2452.3|2433.1|2460.2|2440.2|2451.6|2431.6|402
1580918700000|2020-02-05 16:05:00|2452.6|2433.2|2448.4|2428.4|2452.6|2433.4|2447|2427|224
1580919000000|2020-02-05 16:10:00|2448.2|2428.2|2445.7|2425.7|2448.6|2428.9|2443|2423|139
1580919300000|2020-02-05 16:15:00|2445.8|2425.8|2443.6|2423.6|2448.2|2428.2|2438.9|2418.9|318
1580919600000|2020-02-05 16:20:00|2443.2|2423.2|2439.5|2419.7|2445|2425|2439.5|2419.7|190
1580919900000|2020-02-05 16:25:00|2439.7|2419.5|2440.2|2420.2|2444.3|2424.3|2438.4|2419.1|226
1580920200000|2020-02-05 16:30:00|2440.4|2420.4|2444.6|2424.6|2445.5|2425.5|2440.3|2420.4|256
1580920500000|2020-02-05 16:35:00|2443.9|2423.9|2441.4|2421.4|2449.3|2429.3|2441.2|2421.2|164
1580920800000|2020-02-05 16:40:00|2441.2|2421.2|2433.9|2413.9|2442|2422|2431|2411|182
1580921100000|2020-02-05 16:45:00|2434.2|2414.2|2433.7|2413.7|2436.7|2416.7|2431.4|2411.4|224
1580921400000|2020-02-05 16:50:00|2433.8|2413.8|2433.9|2413.9|2434.5|2414.5|2432|2412|164
1580921700000|2020-02-05 16:55:00|2433.7|2413.7|2437.7|2417.7|2437.7|2417.7|2432|2412|231
1580922000000|2020-02-05 17:00:00|2437.4|2417.4|2432.6|2412.6|2438.5|2418.5|2432.5|2412.5|134
1580922300000|2020-02-05 17:05:00|2432.7|2412.7|2433|2413|2433|2413|2430.6|2411.4|139
1580922600000|2020-02-05 17:10:00|2432.8|2412.8|2435.3|2415.3|2436.3|2416.3|2429.7|2411.3|132
1580922900000|2020-02-05 17:15:00|2435.1|2415.1|2435.7|2415.7|2436.1|2416.1|2433.4|2413.4|151
1580923200000|2020-02-05 17:20:00|2436.4|2416.4|2436.5|2416.5|2437.7|2417.7|2433.9|2413.9|90
1580923500000|2020-02-05 17:25:00|2436.7|2416.7|2437.2|2417.2|2437.5|2417.5|2435.5|2415.5|86
1580923800000|2020-02-05 17:30:00|2436.9|2416.9|2434.8|2414.8|2437.5|2417.5|2434.3|2414.3|69
1580924100000|2020-02-05 17:35:00|2434.7|2414.7|2438.9|2418.9|2439.3|2419.3|2434.3|2414.3|189
1580924400000|2020-02-05 17:40:00|2438.4|2418.4|2441.2|2421.2|2441.5|2421.5|2437.1|2417.1|217
1580924700000|2020-02-05 17:45:00|2441|2421|2433.7|2413.7|2441|2421|2433.7|2413.7|167
1580925000000|2020-02-05 17:50:00|2433.6|2413.6|2433|2413|2433.9|2413.9|2431.9|2411.9|64
1580925300000|2020-02-05 17:55:00|2433.2|2413.2|2430.2|2411.1|2440|2420|2428|2408.5|404
1580925600000|2020-02-05 18:00:00|2430.5|2411|2432.5|2412.5|2433.6|2413.6|2426.6|2406.6|269
1580925900000|2020-02-05 18:05:00|2432.3|2412.3|2432.9|2412.9|2433.2|2413.2|2431.5|2411.5|182
1580926200000|2020-02-05 18:10:00|2433|2413|2432.8|2412.8|2433.1|2413.1|2432.6|2412.6|134
1580926500000|2020-02-05 18:15:00|2432.6|2412.6|2432.9|2412.9|2433|2413|2431.5|2411.5|161
1580926800000|2020-02-05 18:20:00|2433|2413|2432.9|2412.9|2433.1|2413.1|2432.8|2412.8|11
1580927100000|2020-02-05 18:25:00|2433.6|2413.6|2433.1|2413.1|2433.6|2413.6|2433.1|2413.1|2
1580927400000|2020-02-05 18:30:00|2432.9|2412.9|2436.3|2416.3|2437.8|2417.8|2432.9|2412.9|50
1580927700000|2020-02-05 18:35:00|2436.6|2416.6|2437.3|2417.3|2438|2418|2436.6|2416.6|108
1580928000000|2020-02-05 18:40:00|2437.1|2417.1|2432.7|2412.7|2437.4|2417.4|2432.7|2412.7|109
1580928300000|2020-02-05 18:45:00|2432.8|2412.8|2433.6|2413.6|2434.3|2414.3|2432.8|2412.8|25
1580928600000|2020-02-05 18:50:00|2433.4|2413.4|2432.2|2412.2|2434.5|2414.5|2432|2412|50
1580928900000|2020-02-05 18:55:00|2432|2412|2431|2411.2|2432.5|2412.5|2430|2411.2|57
1580929200000|2020-02-05 19:00:00|2431.3|2411.3|2431.4|2411.4|2432.4|2412.4|2430.8|2411.1|196
1580929500000|2020-02-05 19:05:00|2431.7|2411.7|2430.3|2411.3|2431.7|2411.7|2430.3|2411.1|59
1580929800000|2020-02-05 19:10:00|2430.7|2411.2|2430.6|2411.3|2430.8|2411.3|2430.6|2411.2|29
1580930100000|2020-02-05 19:15:00|2430.8|2411.2|2432.2|2412.2|2432.6|2412.6|2430.6|2411.2|78
1580930400000|2020-02-05 19:20:00|2432.4|2412.4|2436.6|2416.6|2437|2417|2432.2|2412.2|70
1580930700000|2020-02-05 19:25:00|2436.8|2416.8|2437.4|2417.4|2438.6|2418.6|2436.7|2416.7|38
1580931000000|2020-02-05 19:30:00|2437.7|2417.7|2440|2420|2442.6|2422.6|2437.6|2417.6|96
1580931300000|2020-02-05 19:35:00|2440.2|2420.2|2442.6|2422.6|2443.8|2424.5|2440|2420|117
1580931600000|2020-02-05 19:40:00|2442.7|2422.7|2445.2|2425.2|2446.8|2426.8|2441.6|2421.6|96
1580931900000|2020-02-05 19:45:00|2445.5|2425.5|2444.5|2424.5|2445.8|2425.8|2443.1|2423.1|109
1580932200000|2020-02-05 19:50:00|2444.4|2424.4|2445.3|2425.3|2445.3|2425.3|2444.2|2424.2|36
1580932500000|2020-02-05 19:55:00|2445.4|2425.4|2445.2|2425.2|2446.1|2426.2|2445|2425|40
1580933100000|2020-02-05 20:05:00|2445.9|2425.9|2446.1|2426.5|2446.2|2426.7|2445.5|2425.5|22
1580933400000|2020-02-05 20:10:00|2445.7|2426.1|2446.2|2426.2|2446.3|2427.5|2445.7|2425.7|26
1580934000000|2020-02-05 20:20:00|2446.1|2426.1|2445.7|2425.7|2446.1|2426.1|2445.4|2425.4|10
1580934300000|2020-02-05 20:25:00|2445.6|2425.6|2446.1|2426.1|2446.1|2426.1|2445.6|2425.6|5
1580934600000|2020-02-05 20:30:00|2446.2|2426.2|2447.1|2427.1|2447.9|2427.9|2445.5|2425.5|100
1580934900000|2020-02-05 20:35:00|2447.3|2427.3|2446.2|2426.2|2447.8|2427.8|2446|2426|29
1580935200000|2020-02-05 20:40:00|2446|2426|2445.8|2425.8|2447.1|2427.1|2445.6|2425.6|69
1580935500000|2020-02-05 20:45:00|2445.6|2425.6|2446.3|2426.3|2446.7|2426.7|2445.5|2425.5|51
1580935800000|2020-02-05 20:50:00|2446.5|2426.5|2447.2|2427.2|2447.8|2427.8|2446.4|2426.4|56
1580936100000|2020-02-05 20:55:00|2447.1|2427.1|2443.1|2423.1|2447.8|2427.8|2442.5|2422.5|67
1580936400000|2020-02-05 21:00:00|2443.2|2423.2|2445.4|2425.4|2445.7|2425.7|2443.2|2423.2|73
1580936700000|2020-02-05 21:05:00|2444.9|2424.9|2446.2|2426.2|2446.9|2426.9|2444.9|2424.9|48
1580937000000|2020-02-05 21:10:00|2446.3|2426.3|2446.3|2426.3|2446.3|2426.3|2446|2426|4
1580937300000|2020-02-05 21:15:00|2446.2|2426.2|2443.8|2423.8|2446.2|2426.2|2442.9|2422.9|24
1580937600000|2020-02-05 21:20:00|2443.9|2423.9|2443.1|2423.1|2444|2424|2443.1|2423.1|36
1580937900000|2020-02-05 21:25:00|2443.3|2423.3|2443.6|2423.6|2443.6|2423.6|2443|2423|40
1580938200000|2020-02-05 21:30:00|2443.3|2423.3|2444.1|2424.1|2444.7|2424.7|2443.2|2423.2|34
1580938500000|2020-02-05 21:35:00|2444.3|2424.3|2444.3|2424.3|2445.5|2425.5|2444.3|2424.3|42
1580938800000|2020-02-05 21:40:00|2444.6|2424.6|2444.4|2424.4|2444.8|2424.8|2444.4|2424.4|54
1580939100000|2020-02-05 21:45:00|2444.8|2424.8|2444.5|2424.5|2444.8|2424.8|2444.4|2424.4|18
1580939400000|2020-02-05 21:50:00|2444.4|2424.4|2443.6|2423.6|2445|2425.1|2443.4|2423.4|49
1580939700000|2020-02-05 21:55:00|2444.1|2424.1|2442.6|2422.6|2444.1|2424.1|2441.3|2421.3|11
1580943600000|2020-02-05 23:00:00|2440.5|2420.5|2442.6|2422.6|2442.8|2422.8|2440|2420|177
1580943900000|2020-02-05 23:05:00|2442.3|2422.3|2441.3|2421.3|2442.6|2422.6|2441|2421|174
1580944200000|2020-02-05 23:10:00|2441.5|2421.5|2442.1|2422.1|2442.3|2422.3|2441.2|2421.2|99
1580944500000|2020-02-05 23:15:00|2441.8|2421.8|2440.6|2420.6|2442.1|2422.1|2440.6|2420.6|15
1580944800000|2020-02-05 23:20:00|2440.9|2420.9|2441.2|2421.2|2441.8|2421.8|2440.9|2420.9|52
1580945100000|2020-02-05 23:25:00|2441.6|2421.6|2438.1|2418.1|2441.8|2421.8|2433.9|2414.3|32
1580945400000|2020-02-05 23:30:00|2438.8|2418.8|2440.9|2420.9|2441.3|2421.3|2438.8|2418.8|15
1580976600000|2020-02-06 08:10:00|2415.2|2395.2|2417.2|2397.2|2417.2|2397.2|2414.2|2394.2|16
1580976900000|2020-02-06 08:15:00|2417.3|2397.3|2423.5|2403.5|2423.5|2403.5|2417.3|2397.3|6
1580977200000|2020-02-06 08:20:00|2424.2|2404.2|2418.9|2398.9|2424.2|2404.2|2418.9|2398.9|99
1580977500000|2020-02-06 08:25:00|2418.8|2398.8|2419.1|2399.1|2419.1|2399.1|2418.5|2398.5|16
1580977800000|2020-02-06 08:30:00|2418.9|2398.9|2413.9|2393.9|2419.7|2399.7|2413.9|2393.9|30
1580978100000|2020-02-06 08:35:00|2414.1|2394.1|2418.1|2398.1|2418.5|2398.5|2413.1|2393.1|66
1580978400000|2020-02-06 08:40:00|2418.2|2398.2|2427.1|2407.1|2427.2|2407.2|2418.2|2398.2|30
1580978700000|2020-02-06 08:45:00|2427|2407|2422.4|2402.4|2427.1|2407.1|2422|2402|132
1580979000000|2020-02-06 08:50:00|2422.7|2402.7|2422|2402|2422.9|2402.9|2421.6|2401.6|16
1580979300000|2020-02-06 08:55:00|2422.3|2402.3|2422|2402|2423.6|2403.6|2421.3|2401.3|38
1580979600000|2020-02-06 09:00:00|2421.8|2401.8|2426.1|2406.1|2429.6|2409.6|2421.7|2401.7|72
1580979900000|2020-02-06 09:05:00|2426|2406|2425.6|2405.6|2426.4|2406.4|2425.4|2405.4|173
1580980200000|2020-02-06 09:10:00|2425.4|2405.4|2432.9|2412.9|2433.2|2413.2|2424.6|2404.6|50
1580980500000|2020-02-06 09:15:00|2432.6|2412.6|2437.6|2417.6|2437.9|2417.9|2431.6|2411.6|28
1580980800000|2020-02-06 09:20:00|2437.4|2417.4|2437.6|2417.6|2437.7|2417.7|2437.2|2417.2|9
1580981100000|2020-02-06 09:25:00|2437.4|2417.4|2431.3|2411.3|2437.4|2417.4|2430.7|2410.7|189
1580981400000|2020-02-06 09:30:00|2431.1|2411.1|2436.7|2416.7|2436.9|2416.9|2430|2410|38
1580981700000|2020-02-06 09:35:00|2434|2414|2431.1|2411.1|2434|2414|2430.5|2410.5|35
1580982000000|2020-02-06 09:40:00|2431.4|2411.4|2430.6|2410.6|2431.6|2411.6|2430.6|2410.6|12
1580982300000|2020-02-06 09:45:00|2430.4|2410.4|2430.5|2410.5|2430.6|2410.6|2427|2407.1|104
1580982600000|2020-02-06 09:50:00|2430.2|2410.2|2430.1|2410.1|2431.8|2411.8|2429.9|2409.9|68
1580982900000|2020-02-06 09:55:00|2429.9|2409.9|2427.1|2407.2|2430.3|2410.3|2427.1|2407.2|40
1580983200000|2020-02-06 10:00:00|2422.1|2402.3|2426.6|2406.6|2426.7|2406.7|2422|2402.2|138
1580983500000|2020-02-06 10:05:00|2426.9|2406.9|2433.7|2413.7|2435|2415|2425.7|2405.7|87
1580983800000|2020-02-06 10:10:00|2432.4|2412.4|2435.8|2415.8|2435.8|2415.8|2432.4|2412.4|39
1580984100000|2020-02-06 10:15:00|2435.4|2415.4|2433.8|2413.8|2438.5|2418.5|2433.8|2413.8|115
1580984400000|2020-02-06 10:20:00|2433.7|2413.7|2433.1|2413.1|2433.7|2413.7|2432.8|2412.8|16
1580984700000|2020-02-06 10:25:00|2432.2|2412.2|2432.8|2412.8|2433.4|2413.4|2432.2|2412.2|9
1580985000000|2020-02-06 10:30:00|2433.1|2413.1|2432.4|2412.4|2433.4|2413.4|2432.1|2412.1|15
1580985300000|2020-02-06 10:35:00|2432.7|2412.7|2433.9|2413.9|2433.9|2413.9|2432.7|2412.7|11
1580985600000|2020-02-06 10:40:00|2433.6|2413.6|2442.7|2422.7|2442.7|2422.7|2433.6|2413.6|15
1580985900000|2020-02-06 10:45:00|2442.4|2422.4|2440.6|2420.6|2442.6|2422.6|2438.6|2418.6|82
1580986200000|2020-02-06 10:50:00|2440.8|2420.8|2437.4|2417.4|2440.8|2420.8|2437.4|2417.4|61
1580986500000|2020-02-06 10:55:00|2437.5|2417.5|2435.8|2415.8|2437.5|2417.5|2435.8|2415.8|65
1580986800000|2020-02-06 11:00:00|2436|2416|2432.9|2412.9|2436|2416|2432.9|2412.9|22
1580987100000|2020-02-06 11:05:00|2432.7|2412.7|2433.8|2413.8|2435.4|2415.4|2431.5|2411.5|77
1580987400000|2020-02-06 11:10:00|2434.1|2414.1|2436.8|2416.8|2436.8|2416.8|2433.7|2413.7|92
1580987700000|2020-02-06 11:15:00|2436.7|2416.7|2450.1|2430.1|2452.8|2432.8|2436.1|2416.1|138
1580988000000|2020-02-06 11:20:00|2449.8|2429.8|2449.8|2429.8|2451.7|2431.7|2448.5|2428.5|18
1580988300000|2020-02-06 11:25:00|2449.4|2429.4|2448.3|2428.3|2449.9|2429.9|2448.3|2428.3|71
1580988600000|2020-02-06 11:30:00|2448.1|2428.1|2446.7|2426.7|2448.1|2428.1|2445|2425|54
1580988900000|2020-02-06 11:35:00|2446.8|2426.8|2436.3|2416.3|2446.9|2426.9|2436.2|2416.2|135
1580989200000|2020-02-06 11:40:00|2436.6|2416.6|2440.6|2420.6|2441.6|2421.6|2436.2|2416.2|51
1580989500000|2020-02-06 11:45:00|2440.3|2420.3|2440|2420|2440.8|2420.8|2439.3|2419.3|26
1580989800000|2020-02-06 11:50:00|2440.1|2420.1|2434|2414|2440.1|2420.1|2432.3|2412.3|86
1580990100000|2020-02-06 11:55:00|2433.7|2413.7|2436|2416|2436.3|2416.3|2433.4|2413.4|75
1580990400000|2020-02-06 12:00:00|2436.3|2416.3|2435.9|2415.9|2436.5|2416.5|2435.4|2415.4|245
1580990700000|2020-02-06 12:05:00|2436.1|2416.1|2437.5|2417.5|2437.5|2417.5|2435.7|2415.7|188
1580991000000|2020-02-06 12:10:00|2437.6|2417.6|2437.6|2417.6|2437.6|2417.6|2437.4|2417.4|4
1580991300000|2020-02-06 12:15:00|2437.4|2417.4|2437.9|2417.9|2437.9|2417.9|2437.4|2417.4|4
1580991600000|2020-02-06 12:20:00|2437.6|2417.6|2436.5|2416.5|2437.6|2417.6|2436.3|2416.3|44
1580991900000|2020-02-06 12:25:00|2436.3|2416.3|2427.6|2407.6|2436.5|2416.5|2426.2|2406.2|80
1580992200000|2020-02-06 12:30:00|2427.8|2407.8|2429.8|2409.8|2432.3|2412.3|2424.6|2404.6|60
1580992500000|2020-02-06 12:35:00|2429.1|2409.1|2429.9|2409.9|2430.1|2410.1|2428.4|2408.4|25
1580992800000|2020-02-06 12:40:00|2429.6|2409.6|2428.3|2408.3|2429.6|2409.6|2425.6|2405.6|9
1580993100000|2020-02-06 12:45:00|2428.5|2408.5|2428.3|2408.3|2428.5|2408.5|2428.1|2408.1|3
1580993400000|2020-02-06 12:50:00|2427.9|2407.9|2428|2408|2428.8|2408.8|2427.9|2407.9|14
1580993700000|2020-02-06 12:55:00|2428.1|2408.1|2429.8|2409.8|2430.3|2410.3|2427.3|2407.3|106
1580994000000|2020-02-06 13:00:00|2429.7|2409.7|2418.5|2398.5|2429.9|2409.9|2418.5|2398.5|131
1580994300000|2020-02-06 13:05:00|2418.2|2398.2|2418|2398|2419.6|2399.6|2416.5|2396.5|88
1580994600000|2020-02-06 13:10:00|2418.3|2398.3|2417.7|2397.7|2418.3|2398.3|2415.4|2395.4|95
1580994900000|2020-02-06 13:15:00|2417.9|2397.9|2425.7|2405.7|2427|2407|2417.5|2397.5|170
1580995200000|2020-02-06 13:20:00|2425.6|2405.6|2423.4|2403.4|2425.6|2405.6|2419.3|2399.3|134
1580995500000|2020-02-06 13:25:00|2423.6|2403.6|2420.9|2400.9|2423.6|2403.6|2420.1|2400.1|67
1580995800000|2020-02-06 13:30:00|2420.5|2400.5|2425.9|2405.9|2427.8|2407.8|2417.9|2397.9|157
1580996100000|2020-02-06 13:35:00|2425.5|2405.5|2431.6|2411.6|2432.4|2412.4|2423.5|2403.5|169
1580996400000|2020-02-06 13:40:00|2432.7|2412.7|2434.1|2414.1|2436.7|2416.7|2432.2|2412.2|167
1580996700000|2020-02-06 13:45:00|2434.3|2414.3|2432.6|2412.6|2437|2417|2432.3|2412.3|157
1580997000000|2020-02-06 13:50:00|2432.4|2412.4|2429.8|2409.8|2433.4|2413.4|2429.7|2409.7|168
1580997300000|2020-02-06 13:55:00|2429.7|2409.7|2430.4|2410.4|2431.2|2411.2|2429.5|2409.5|59
1580997600000|2020-02-06 14:00:00|2430.3|2410.3|2430.1|2410.1|2430.3|2410.3|2424.7|2404.7|66
1580997900000|2020-02-06 14:05:00|2426.5|2406.5|2422|2402|2428.3|2408.3|2420.7|2401.7|564
1580998200000|2020-02-06 14:10:00|2422.1|2402.1|2423|2403|2425|2405|2421|2401.3|164
1580998500000|2020-02-06 14:15:00|2422.7|2402.7|2422.1|2402.1|2426.9|2406.9|2421.8|2401.8|36
1580998800000|2020-02-06 14:20:00|2421.9|2401.9|2419.6|2399.6|2422.1|2402.1|2418.4|2398.4|157
1580999100000|2020-02-06 14:25:00|2419.8|2399.8|2417.9|2397.9|2421.5|2401.5|2416.7|2396.7|103
1580999400000|2020-02-06 14:30:00|2417.7|2397.7|2418.7|2398.7|2419.6|2399.6|2415.6|2395.6|312
1580999700000|2020-02-06 14:35:00|2418.9|2398.9|2417.2|2397.2|2418.9|2398.9|2415.7|2395.7|146
1581000000000|2020-02-06 14:40:00|2417.5|2397.5|2416.3|2396.3|2418.1|2398.1|2415.3|2395.3|401
1581000300000|2020-02-06 14:45:00|2416.1|2396.1|2408.6|2388.6|2416.1|2396.1|2405.3|2385.3|392
1581000600000|2020-02-06 14:50:00|2408.4|2388.4|2403.4|2383.4|2409|2389|2403.2|2383.2|304
1581000900000|2020-02-06 14:55:00|2403.6|2383.6|2397.1|2377.1|2403.8|2383.8|2396.9|2376.9|266
1581001200000|2020-02-06 15:00:00|2397.2|2377.2|2381|2361|2398.2|2378.2|2380.9|2360.9|332
1581001500000|2020-02-06 15:05:00|2380|2360|2381.3|2361.3|2387.6|2367.6|2375.8|2355.8|338
1581001800000|2020-02-06 15:10:00|2381|2361|2371.8|2351.8|2383|2363|2370.7|2350.7|318
1581002100000|2020-02-06 15:15:00|2371.7|2351.7|2363.1|2343.1|2373.5|2353.5|2355|2335|393
1581002400000|2020-02-06 15:20:00|2363.3|2343.3|2369.3|2349.3|2373.4|2353.4|2362.1|2342.1|318
1581002700000|2020-02-06 15:25:00|2369|2349|2362.5|2342.5|2369.4|2349.4|2357.2|2337.2|257
1581003000000|2020-02-06 15:30:00|2362.2|2342.2|2357.1|2337.1|2363.5|2343.5|2356.2|2336.2|344
1581003300000|2020-02-06 15:35:00|2357.3|2337.3|2359.9|2339.9|2359.9|2339.9|2346.5|2326.5|387
1581003600000|2020-02-06 15:40:00|2360.2|2340.2|2354.7|2334.7|2363.7|2343.7|2349|2329|409
1581003900000|2020-02-06 15:45:00|2355.1|2335.1|2359.6|2339.6|2363.5|2343.5|2353.3|2333.3|405
1581004200000|2020-02-06 15:50:00|2359.8|2339.8|2353.8|2333.8|2359.9|2339.9|2352.5|2332.5|371
1581004500000|2020-02-06 15:55:00|2353.7|2333.7|2359.6|2339.6|2369.1|2349.1|2353.7|2333.7|231
1581004800000|2020-02-06 16:00:00|2359.1|2339.1|2357.9|2337.9|2359.2|2339.2|2354.2|2334.2|337
1581005100000|2020-02-06 16:05:00|2357.7|2337.7|2361.6|2341.6|2364.1|2344.1|2356.3|2336.3|213
1581005400000|2020-02-06 16:10:00|2361.4|2341.4|2362.6|2342.6|2365|2345|2359.1|2339.1|240
1581005700000|2020-02-06 16:15:00|2362.7|2342.7|2364.8|2344.8|2370|2350|2361.2|2341.2|147
1581006000000|2020-02-06 16:20:00|2364.4|2344.4|2369.9|2349.9|2371|2351|2364.2|2344.2|217
1581006300000|2020-02-06 16:25:00|2370.1|2350.1|2369.8|2349.8|2371.3|2351.3|2364.1|2344.1|139
1581006600000|2020-02-06 16:30:00|2369.6|2349.6|2368.7|2348.7|2369.8|2349.8|2363.2|2343.2|243
1581006900000|2020-02-06 16:35:00|2368.6|2348.6|2367.5|2347.5|2369.1|2349.1|2366.1|2346.1|91
1581007200000|2020-02-06 16:40:00|2368.1|2348.1|2361|2341|2368.9|2348.9|2360.8|2340.8|75
1581007500000|2020-02-06 16:45:00|2360.8|2340.8|2353|2333|2361|2341|2353|2333|152
1581007800000|2020-02-06 16:50:00|2352.6|2332.6|2356.1|2336.1|2356.4|2336.4|2351|2331|152
1581008100000|2020-02-06 16:55:00|2356.2|2336.2|2360|2340|2360.2|2340.2|2351.6|2331.6|126
1581008400000|2020-02-06 17:00:00|2360.1|2340.1|2358.1|2338.1|2360.4|2340.4|2357.4|2337.4|252
1581008700000|2020-02-06 17:05:00|2357.2|2337.2|2361.7|2341.7|2361.9|2341.9|2354.6|2334.6|134
1581009000000|2020-02-06 17:10:00|2361.4|2341.4|2358.5|2338.5|2364.2|2344.2|2358.5|2338.5|191
1581009300000|2020-02-06 17:15:00|2358.6|2338.6|2363.9|2343.9|2364.7|2344.7|2358.2|2338.2|60
1581009600000|2020-02-06 17:20:00|2363.8|2343.8|2362|2342|2365.4|2345.4|2362|2342|126
1581009900000|2020-02-06 17:25:00|2362.1|2342.1|2363.7|2343.7|2363.7|2343.7|2360|2340|130
1581010200000|2020-02-06 17:30:00|2363.5|2343.5|2363|2343|2363.9|2343.9|2362.6|2342.6|65
1581010500000|2020-02-06 17:35:00|2362.9|2342.9|2359.8|2339.8|2362.9|2342.9|2359.3|2339.3|231
1581010800000|2020-02-06 17:40:00|2360.1|2340.1|2360.4|2340.4|2360.4|2340.4|2356.6|2336.6|92
1581011100000|2020-02-06 17:45:00|2360.2|2340.2|2365.4|2345.4|2367.7|2347.7|2359.5|2339.5|158
1581011400000|2020-02-06 17:50:00|2365.8|2345.8|2369.1|2349.1|2370.2|2350.2|2363.8|2343.8|148
1581011700000|2020-02-06 17:55:00|2369.3|2349.3|2370.4|2350.4|2372.2|2352.2|2365|2345|268
1581012000000|2020-02-06 18:00:00|2370.8|2350.8|2374|2354|2374.4|2354.4|2370.1|2350.1|329
1581012300000|2020-02-06 18:05:00|2374.3|2354.3|2367.6|2347.6|2374.3|2354.3|2367.6|2347.6|148
1581012600000|2020-02-06 18:10:00|2369.1|2349.1|2368.3|2348.3|2369.4|2349.4|2367.6|2347.6|57
1581012900000|2020-02-06 18:15:00|2368.4|2348.4|2362|2342|2368.7|2348.7|2362|2342|70
1581013200000|2020-02-06 18:20:00|2362.4|2342.4|2363.5|2343.5|2364|2344|2362|2342|121
1581013500000|2020-02-06 18:25:00|2363.4|2343.4|2364.7|2344.7|2365.1|2345.1|2363.2|2343.2|64
1581013800000|2020-02-06 18:30:00|2364.8|2344.8|2363.7|2343.7|2365|2345|2363.7|2343.7|9
1581014100000|2020-02-06 18:35:00|2363.4|2343.4|2360.1|2340.1|2363.4|2343.4|2359.8|2339.8|33
1581014400000|2020-02-06 18:40:00|2360.2|2340.2|2361.4|2341.4|2361.5|2341.5|2360.2|2340.2|13
1581014700000|2020-02-06 18:45:00|2361.8|2341.8|2362.5|2342.5|2362.8|2342.8|2361.8|2341.8|15
1581015000000|2020-02-06 18:50:00|2362.7|2342.7|2366.9|2346.9|2366.9|2346.9|2362.7|2342.7|9
1581015300000|2020-02-06 18:55:00|2367.1|2347.1|2366.7|2346.7|2368.4|2348.4|2366.3|2346.3|33
1581015600000|2020-02-06 19:00:00|2366.9|2346.9|2364.2|2344.2|2367.9|2347.9|2363.6|2343.6|72
1581015900000|2020-02-06 19:05:00|2363.9|2343.9|2367.5|2347.5|2367.8|2347.8|2363.7|2343.7|50
1581016200000|2020-02-06 19:10:00|2367.6|2347.6|2367.7|2347.7|2367.7|2347.7|2367.6|2347.6|2
1581016500000|2020-02-06 19:15:00|2367.8|2347.8|2366.6|2346.6|2370.5|2350.5|2366.6|2346.6|34
1581016800000|2020-02-06 19:20:00|2366.8|2346.8|2366.5|2346.5|2367.6|2347.6|2364.9|2344.9|226
1581017100000|2020-02-06 19:25:00|2366.3|2346.3|2365.6|2345.6|2366.5|2346.5|2365.1|2345.1|87
1581017400000|2020-02-06 19:30:00|2366.2|2346.2|2368.8|2348.8|2369.5|2349.5|2366.2|2346.2|32
1581017700000|2020-02-06 19:35:00|2368.7|2348.7|2367.4|2347.4|2368.8|2348.8|2367.4|2347.4|48
1581018000000|2020-02-06 19:40:00|2367.2|2347.2|2364.3|2344.3|2367.2|2347.2|2362.8|2342.8|17
1581018300000|2020-02-06 19:45:00|2363.8|2343.8|2363.5|2343.5|2364.5|2344.5|2362.6|2342.6|31
1581018600000|2020-02-06 19:50:00|2363.3|2343.3|2363.8|2343.8|2363.8|2343.8|2362.3|2342.3|15
1581018900000|2020-02-06 19:55:00|2364.1|2344.1|2363.2|2343.2|2364.8|2344.8|2362.8|2342.8|14
1581019200000|2020-02-06 20:00:00|2363.3|2343.3|2363.3|2343.3|2365.3|2345.3|2363.2|2343.2|20
1581019500000|2020-02-06 20:05:00|2362.7|2342.7|2364.7|2344.7|2364.9|2344.9|2362.1|2342.1|71
1581019800000|2020-02-06 20:10:00|2364.5|2344.5|2364.7|2344.7|2365.7|2345.7|2364.3|2344.3|41
1581020100000|2020-02-06 20:15:00|2364.3|2344.3|2364.2|2344.2|2364.4|2344.4|2364.2|2344.2|4
1581020400000|2020-02-06 20:20:00|2364.1|2344.1|2360.1|2340.1|2364.1|2344.1|2360.1|2340.1|22
1581020700000|2020-02-06 20:25:00|2360|2340|2361.5|2341.5|2361.7|2341.7|2359.9|2339.9|25
1581021000000|2020-02-06 20:30:00|2361.3|2341.3|2361.6|2341.6|2361.8|2341.8|2361.3|2341.3|79
1581021300000|2020-02-06 20:35:00|2361.3|2341.3|2363.6|2343.6|2364.8|2344.8|2361.3|2341.3|30
1581021600000|2020-02-06 20:40:00|2364.1|2344.1|2365.1|2345.1|2365.1|2345.1|2363.8|2343.8|11
1581021900000|2020-02-06 20:45:00|2364.8|2344.8|2364.5|2344.5|2365|2345|2363.1|2343.1|25
1581022200000|2020-02-06 20:50:00|2364.1|2344.1|2362.1|2342.1|2364.5|2344.5|2361.6|2341.6|175
1581022500000|2020-02-06 20:55:00|2362.4|2342.4|2363|2343|2363|2343|2360.9|2340.9|143
1581022800000|2020-02-06 21:00:00|2362.9|2342.9|2360.9|2340.9|2363.4|2343.4|2360.7|2340.7|90
1581023100000|2020-02-06 21:05:00|2361|2341|2361.1|2341.1|2361.8|2341.8|2360.9|2340.9|23
1581023400000|2020-02-06 21:10:00|2360.9|2340.9|2360.9|2340.9|2361.2|2341.2|2360.8|2340.8|51
1581023700000|2020-02-06 21:15:00|2361.1|2341.1|2362.7|2342.7|2363.5|2343.5|2361.1|2341.1|23
1581024000000|2020-02-06 21:20:00|2362.9|2342.9|2363.2|2343.2|2363.5|2343.5|2362.8|2342.8|14
1581024300000|2020-02-06 21:25:00|2363|2343|2362.5|2342.5|2363.4|2343.4|2362.3|2342.3|18
1581024600000|2020-02-06 21:30:00|2362.4|2342.4|2361|2341|2362.4|2342.4|2360.9|2340.9|6
1581024900000|2020-02-06 21:35:00|2360.8|2340.8|2360.8|2340.8|2360.8|2340.8|2360.8|2340.8|1
1581025200000|2020-02-06 21:40:00|2360.9|2340.9|2361.2|2341.2|2361.7|2341.7|2360.9|2340.9|24
1581025500000|2020-02-06 21:45:00|2361.3|2341.3|2361.1|2341.1|2361.4|2341.4|2360.9|2340.9|23
1581025800000|2020-02-06 21:50:00|2361.4|2341.4|2359.9|2339.9|2361.7|2341.7|2359|2339|29
1581026100000|2020-02-06 21:55:00|2360.1|2340.1|2361.7|2341.7|2362.3|2342.3|2359.3|2339.3|63
1581062100000|2020-02-07 07:55:00|2325.8|2305.8|2330.6|2310.6|2331.6|2311.6|2325|2305|22
1581062400000|2020-02-07 08:00:00|2330.5|2310.5|2337.3|2317.3|2337.3|2317.3|2328|2308|87
1581062700000|2020-02-07 08:05:00|2337.8|2317.8|2342.2|2322.2|2345.7|2325.7|2337.8|2317.8|65
1581063000000|2020-02-07 08:10:00|2342.1|2322.1|2349.5|2329.5|2349.9|2329.9|2342.1|2322.1|34
1581063300000|2020-02-07 08:15:00|2349.3|2329.3|2349.6|2329.6|2349.8|2329.8|2348.9|2328.9|18
1581063600000|2020-02-07 08:20:00|2349.4|2329.4|2356|2336|2361.4|2341.4|2349.4|2329.4|96
1581063900000|2020-02-07 08:25:00|2356.1|2336.1|2355.6|2335.6|2357.2|2337.2|2354.8|2334.8|35
1581064200000|2020-02-07 08:30:00|2355.5|2335.5|2352.8|2332.8|2357.1|2337.1|2352.1|2332.1|105
1581064500000|2020-02-07 08:35:00|2350.6|2330.6|2356.9|2336.9|2357.3|2337.3|2349.6|2329.6|75
1581064800000|2020-02-07 08:40:00|2357.1|2337.1|2356.5|2336.5|2357.5|2337.5|2356|2336|58
1581065100000|2020-02-07 08:45:00|2356.7|2336.7|2354.6|2334.6|2356.7|2336.7|2354.4|2334.4|31
1581065400000|2020-02-07 08:50:00|2354.9|2334.9|2355.3|2335.3|2355.3|2335.3|2354.9|2334.9|2
1581065700000|2020-02-07 08:55:00|2355.8|2335.8|2355.8|2335.8|2357|2337|2355.2|2335.2|122
1581066000000|2020-02-07 09:00:00|2355.6|2335.6|2351.4|2331.4|2355.6|2336.1|2350|2330|67
1581066300000|2020-02-07 09:05:00|2351.6|2331.6|2348.4|2328.4|2352.2|2332.2|2346.5|2326.5|77
1581066600000|2020-02-07 09:10:00|2348|2328|2346.5|2326.5|2348.1|2328.1|2345.8|2325.8|29
1581066900000|2020-02-07 09:15:00|2346.2|2326.2|2343.6|2323.6|2346.2|2326.2|2338.9|2318.9|93
1581067200000|2020-02-07 09:20:00|2343.5|2323.5|2342.9|2322.9|2343.9|2323.9|2342.2|2322.2|52
1581067500000|2020-02-07 09:25:00|2342.6|2322.6|2340.1|2320.1|2343|2323|2339|2319|114
1581067800000|2020-02-07 09:30:00|2339.6|2319.6|2341|2321|2342.8|2322.8|2338.7|2318.7|53
1581068100000|2020-02-07 09:35:00|2341.4|2321.4|2342.4|2322.4|2343.7|2323.7|2341|2321|17
1581068400000|2020-02-07 09:40:00|2342.6|2322.6|2343.7|2323.7|2344.5|2324.5|2342.2|2322.2|13
1581068700000|2020-02-07 09:45:00|2343.5|2323.5|2347.5|2327.5|2351.5|2331.5|2343.3|2323.3|62
1581069000000|2020-02-07 09:50:00|2347.8|2327.8|2351.4|2331.4|2351.5|2331.5|2341.2|2321.2|132
1581069300000|2020-02-07 09:55:00|2350.9|2330.9|2352.7|2332.7|2353.8|2333.8|2350.9|2330.9|118
1581069600000|2020-02-07 10:00:00|2352.4|2332.4|2353.5|2333.5|2353.5|2333.5|2352.1|2332.1|35
1581069900000|2020-02-07 10:05:00|2353.4|2333.4|2346.6|2326.6|2353.4|2333.4|2346.4|2326.4|83
1581070200000|2020-02-07 10:10:00|2346.4|2326.4|2351.7|2331.7|2352.8|2332.8|2346|2326|194
1581070500000|2020-02-07 10:15:00|2352.5|2332.5|2353.6|2333.6|2353.7|2333.9|2352.1|2332.1|108
1581070800000|2020-02-07 10:20:00|2353.5|2333.5|2359.2|2339.2|2359.2|2339.2|2353.5|2333.5|102
1581071100000|2020-02-07 10:25:00|2359.8|2339.8|2357.3|2337.3|2369|2349|2357|2337|82
1581071400000|2020-02-07 10:30:00|2357.2|2337.2|2355.3|2335.3|2357.6|2337.6|2350.1|2330.1|34
1581071700000|2020-02-07 10:35:00|2355.2|2335.2|2356.4|2336.4|2358.1|2338.1|2353.9|2333.9|85
1581072000000|2020-02-07 10:40:00|2356.8|2336.8|2355.7|2335.7|2356.8|2336.8|2353.7|2333.7|22
1581072300000|2020-02-07 10:45:00|2355.6|2335.6|2354.1|2334.1|2355.6|2335.6|2354.1|2334.1|11
1581072600000|2020-02-07 10:50:00|2354.3|2334.3|2347.5|2327.5|2354.3|2334.3|2347.5|2327.5|22
1581072900000|2020-02-07 10:55:00|2347.4|2327.4|2352.8|2332.8|2352.9|2332.9|2346.9|2326.9|26
1581073200000|2020-02-07 11:00:00|2352.6|2332.6|2349.1|2329.1|2353.5|2333.5|2348.5|2328.5|54
1581073500000|2020-02-07 11:05:00|2348.7|2328.7|2343.9|2323.9|2349|2329|2343.5|2323.5|6
1581073800000|2020-02-07 11:10:00|2343.5|2323.5|2340.9|2320.9|2343.5|2323.5|2340.4|2320.4|140
1581074100000|2020-02-07 11:15:00|2341.3|2321.3|2346|2326|2347.3|2327.3|2340.6|2320.6|26
1581074400000|2020-02-07 11:20:00|2345.6|2325.6|2340.8|2320.8|2345.7|2325.7|2340.1|2320.1|62
1581074700000|2020-02-07 11:25:00|2340.7|2320.2|2336.1|2316.1|2340.7|2320.3|2335.7|2315.7|35
1581075000000|2020-02-07 11:30:00|2335.8|2315.8|2340.2|2320.2|2340.3|2320.3|2334.5|2314.5|56
1581075300000|2020-02-07 11:35:00|2340.9|2320.9|2346.2|2326.2|2346.7|2326.7|2340.9|2320.9|78
1581075600000|2020-02-07 11:40:00|2346.5|2326.5|2348.4|2328.4|2351.1|2331.1|2346.1|2326.1|26
1581075900000|2020-02-07 11:45:00|2348.2|2328.2|2340.3|2320.3|2348.3|2328.3|2333.4|2313.4|110
1581076200000|2020-02-07 11:50:00|2339.9|2319.9|2337.9|2317.9|2340.2|2320.2|2337.5|2317.5|27
1581076500000|2020-02-07 11:55:00|2337.7|2317.7|2337.3|2317.3|2338.4|2318.4|2337.2|2317.2|23
1581076800000|2020-02-07 12:00:00|2337.2|2317.2|2329.2|2309.2|2337.4|2317.4|2328|2308|84
1581077100000|2020-02-07 12:05:00|2329.5|2309.5|2334.1|2314.1|2334.4|2314.4|2329|2309|47
1581077400000|2020-02-07 12:10:00|2333.8|2313.8|2333.6|2313.6|2334.4|2314.4|2332.4|2312.4|25
1581077700000|2020-02-07 12:15:00|2333.7|2313.7|2332.6|2312.6|2334.3|2314.3|2331.7|2311.7|19
1581078000000|2020-02-07 12:20:00|2332.3|2312.3|2327.1|2307.1|2332.3|2312.3|2322.9|2302.9|72
1581078300000|2020-02-07 12:25:00|2326.8|2306.8|2327|2307|2328.1|2308.1|2324.6|2304.6|100
1581078600000|2020-02-07 12:30:00|2326.6|2306.6|2324.9|2304.9|2327.2|2307.2|2324.2|2304.2|33
1581078900000|2020-02-07 12:35:00|2324.5|2304.5|2323.4|2303.4|2325.1|2305.1|2319.3|2299.3|102
1581079200000|2020-02-07 12:40:00|2323|2303|2322.7|2302.7|2324.1|2304.1|2320.2|2300.2|95
1581079500000|2020-02-07 12:45:00|2322.6|2302.6|2320.9|2300.9|2322.6|2302.6|2320.5|2300.5|31
1581079800000|2020-02-07 12:50:00|2321.1|2301.1|2320.8|2300.8|2324.7|2304.7|2320.5|2300.5|77
1581080100000|2020-02-07 12:55:00|2320.7|2300.7|2320|2300|2321.8|2301.8|2319|2299|73
1581080400000|2020-02-07 13:00:00|2319.9|2299.9|2312.5|2292.5|2320|2300|2310.4|2290.4|153
1581080700000|2020-02-07 13:05:00|2312.3|2292.3|2313.1|2293.1|2313.4|2293.4|2308.2|2288.2|90
1581081000000|2020-02-07 13:10:00|2312.9|2292.9|2320.7|2300.7|2320.8|2300.8|2311.4|2291.4|75
1581081300000|2020-02-07 13:15:00|2320.8|2300.8|2330.1|2310.1|2331|2311|2320.8|2300.8|57
1581081600000|2020-02-07 13:20:00|2329.9|2309.9|2329.2|2309.2|2335.1|2315.1|2329.1|2309.1|75
1581081900000|2020-02-07 13:25:00|2329|2309|2326.3|2306.3|2331|2311|2323.2|2303.2|101
1581082200000|2020-02-07 13:30:00|2325.7|2305.7|2341.9|2321.9|2342.9|2322.9|2324.2|2304.2|353
1581082500000|2020-02-07 13:35:00|2341.7|2321.7|2329|2309|2341.9|2321.9|2321.7|2301.7|384
1581082800000|2020-02-07 13:40:00|2328.7|2308.7|2326.6|2306.6|2334.2|2314.2|2326.4|2306.4|156
1581083100000|2020-02-07 13:45:00|2325.8|2305.8|2313.4|2293.4|2328|2308|2310.8|2290.8|240
1581083400000|2020-02-07 13:50:00|2314|2294|2319.3|2299.3|2320.2|2300.2|2312.7|2292.7|189
1581083700000|2020-02-07 13:55:00|2319.5|2299.5|2318.6|2299.1|2319.9|2299.9|2317.8|2298.5|217
1581084000000|2020-02-07 14:00:00|2318.3|2299.3|2313.2|2293.2|2319|2300.4|2311.9|2291.9|187
1581084300000|2020-02-07 14:05:00|2313.4|2293.4|2313.5|2293.5|2314.1|2294.1|2312.4|2292.4|53
1581084600000|2020-02-07 14:10:00|2313.7|2293.7|2307.9|2287.9|2314.4|2294.4|2304.4|2284.4|176
1581084900000|2020-02-07 14:15:00|2307.7|2287.7|2313.1|2293.1|2315|2295|2306|2286|150
1581085200000|2020-02-07 14:20:00|2313|2293|2314.5|2294.5|2318.5|2298.5|2310.7|2290.7|191
1581085500000|2020-02-07 14:25:00|2314.1|2294.1|2308.7|2288.7|2315.3|2295.3|2308.4|2288.4|101
1581085800000|2020-02-07 14:30:00|2308.6|2288.6|2301.6|2282.3|2312.6|2292.6|2301.6|2282.2|250
1581086100000|2020-02-07 14:35:00|2301.5|2281.5|2301.4|2282.2|2306.8|2286.8|2300.5|2281.1|189
1581086400000|2020-02-07 14:40:00|2303|2283|2304.2|2284.2|2305.8|2285.8|2302|2282|275
1581086700000|2020-02-07 14:45:00|2304.1|2284.1|2305.9|2285.9|2310.8|2290.8|2303.4|2283.4|569
1581087000000|2020-02-07 14:50:00|2305.8|2285.8|2304.3|2284.3|2305.8|2285.8|2302.2|2282.8|119
1581087300000|2020-02-07 14:55:00|2304.4|2284.4|2303.4|2283.4|2305.8|2285.8|2298.6|2279.5|85
1581087600000|2020-02-07 15:00:00|2303.5|2283.5|2308.1|2288.1|2312.3|2292.3|2302.6|2282.6|105
1581087900000|2020-02-07 15:05:00|2307.3|2287.3|2309.7|2289.7|2310.6|2290.6|2306|2286|142
1581088200000|2020-02-07 15:10:00|2310|2290|2309.3|2289.3|2310.2|2290.2|2302.9|2282.9|128
1581088500000|2020-02-07 15:15:00|2309.9|2289.9|2312.8|2292.8|2317.2|2297.2|2309.9|2289.9|149
1581088800000|2020-02-07 15:20:00|2313|2293|2317.2|2297.2|2317.2|2297.2|2311.6|2291.6|413
1581089100000|2020-02-07 15:25:00|2316.9|2296.9|2312.1|2292.1|2317.2|2297.2|2307.7|2287.7|236
1581089400000|2020-02-07 15:30:00|2312.6|2292.6|2312.5|2292.5|2312.8|2292.8|2308.1|2288.9|257
1581089700000|2020-02-07 15:35:00|2312.3|2292.3|2311|2291|2312.5|2292.5|2309.8|2289.8|388
1581090000000|2020-02-07 15:40:00|2311.5|2291.5|2307.7|2287.7|2312.7|2292.7|2302.9|2282.9|227
1581090300000|2020-02-07 15:45:00|2307.6|2287.6|2301.6|2281.6|2309|2289|2290.7|2274.5|300
1581090600000|2020-02-07 15:50:00|2301.3|2281.3|2304.6|2284.6|2307|2287|2300|2280|347
1581090900000|2020-02-07 15:55:00|2304.5|2284.5|2306.6|2286.6|2310.4|2290.4|2304.5|2284.5|607
1581091200000|2020-02-07 16:00:00|2306.8|2286.8|2310.5|2290.5|2311.5|2291.5|2306.6|2286.6|201
1581091500000|2020-02-07 16:05:00|2310.4|2290.4|2310|2290|2311.3|2292.1|2309.8|2289.9|337
1581091800000|2020-02-07 16:10:00|2309.9|2289.9|2302.6|2282.6|2310|2290.4|2299.5|2279.5|218
1581092100000|2020-02-07 16:15:00|2302.9|2282.9|2301.3|2281.5|2307.4|2287.4|2301.3|2281.5|304
1581092400000|2020-02-07 16:20:00|2302.4|2282.4|2304.1|2284.1|2305.7|2285.7|2301.2|2281.8|228
1581092700000|2020-02-07 16:25:00|2304.4|2284.4|2308.6|2288.6|2311|2291|2303.5|2283.5|274
1581093000000|2020-02-07 16:30:00|2309|2289|2308.7|2288.7|2310.2|2290.2|2307.9|2287.9|18
1581093300000|2020-02-07 16:35:00|2308.8|2288.8|2308.5|2288.5|2309.3|2289.3|2307.1|2287.1|52
1581093600000|2020-02-07 16:40:00|2308.3|2288.3|2310.9|2290.9|2311.3|2291.3|2308|2288|133
1581093900000|2020-02-07 16:45:00|2311.1|2291.1|2313.8|2293.8|2313.8|2293.8|2308.5|2288.5|144
1581094200000|2020-02-07 16:50:00|2313.5|2293.5|2315.5|2295.5|2315.5|2295.5|2312.4|2292.4|83
1581094500000|2020-02-07 16:55:00|2315.6|2295.6|2318|2298|2319.8|2299.8|2315.6|2295.6|26
1581094800000|2020-02-07 17:00:00|2318.1|2298.1|2317.2|2297.2|2319.4|2299.4|2316.8|2296.8|110
1581095100000|2020-02-07 17:05:00|2316.7|2296.7|2320.4|2300.4|2320.4|2300.4|2315.2|2295.2|123
1581095400000|2020-02-07 17:10:00|2320.2|2300.2|2324.5|2304.5|2324.6|2304.6|2320.2|2300.2|172
1581095700000|2020-02-07 17:15:00|2324.6|2304.6|2325.9|2305.9|2328|2308|2324.4|2304.4|89
1581096000000|2020-02-07 17:20:00|2326.2|2306.2|2327.4|2307.4|2329|2309|2324.2|2304.2|91
1581096300000|2020-02-07 17:25:00|2327.2|2307.2|2324.7|2304.7|2327.9|2307.9|2322.8|2302.8|146
1581096600000|2020-02-07 17:30:00|2325|2305|2326.3|2306.3|2327.7|2307.7|2324.7|2304.7|146
1581096900000|2020-02-07 17:35:00|2326.2|2306.2|2325.3|2305.3|2327.2|2307.2|2324.6|2304.6|130
1581097200000|2020-02-07 17:40:00|2325.4|2305.4|2324|2304|2327.7|2307.7|2321.7|2301.7|118
1581097500000|2020-02-07 17:45:00|2323.9|2303.9|2321.1|2301.1|2324|2304|2321|2301|64
1581097800000|2020-02-07 17:50:00|2321.4|2301.4|2323.8|2303.8|2324.3|2304.3|2321|2301|36
1581098100000|2020-02-07 17:55:00|2324.2|2304.2|2328.2|2308.2|2329|2309|2322.6|2302.6|174
1581098400000|2020-02-07 18:00:00|2327.8|2307.8|2326.8|2306.8|2331.3|2311.3|2325.6|2305.6|147
1581098700000|2020-02-07 18:05:00|2326.6|2306.6|2326.3|2306.3|2326.8|2306.8|2324.2|2304.2|31
1581099000000|2020-02-07 18:10:00|2326.5|2306.5|2328|2308|2328.3|2308.3|2326.5|2306.5|68
1581099300000|2020-02-07 18:15:00|2328.3|2308.3|2327.9|2307.9|2330|2310|2327.2|2307.2|39
1581099600000|2020-02-07 18:20:00|2328.1|2308.1|2329.7|2309.7|2329.7|2309.7|2328|2308|19
1581099900000|2020-02-07 18:25:00|2329.5|2309.5|2329.3|2309.3|2329.5|2309.5|2328.9|2308.9|16
1581100200000|2020-02-07 18:30:00|2329|2309|2329.8|2309.8|2329.9|2309.9|2328.9|2308.9|29
1581100500000|2020-02-07 18:35:00|2330.3|2310.3|2330.1|2310.1|2330.3|2310.3|2330.1|2310.1|3
1581100800000|2020-02-07 18:40:00|2330.3|2310.3|2329.3|2309.3|2330.7|2310.7|2329.2|2309.2|21
1581101100000|2020-02-07 18:45:00|2329.5|2309.5|2329.8|2309.8|2331|2311|2329|2309|42
1581101400000|2020-02-07 18:50:00|2329.9|2309.9|2330.4|2310.4|2330.9|2310.9|2329.9|2309.9|30
1581101700000|2020-02-07 18:55:00|2330.5|2310.5|2330.4|2310.4|2330.6|2310.6|2329.9|2309.9|33
1581102000000|2020-02-07 19:00:00|2330.2|2310.2|2329.7|2309.7|2330.6|2310.6|2329.5|2309.5|264
1581102300000|2020-02-07 19:05:00|2329.9|2309.9|2325.6|2305.6|2331.1|2311.1|2325.6|2305.6|210
1581102600000|2020-02-07 19:10:00|2325.7|2305.7|2329.4|2309.4|2329.8|2309.8|2325.7|2305.7|63
1581102900000|2020-02-07 19:15:00|2329.1|2309.1|2323.9|2303.9|2329.9|2309.9|2323.8|2303.8|150
1581103200000|2020-02-07 19:20:00|2323.8|2303.8|2319.7|2299.7|2324|2304|2316.3|2296.3|121
1581103500000|2020-02-07 19:25:00|2320.1|2300.1|2322.7|2302.7|2322.9|2302.9|2319.7|2299.7|121
1581103800000|2020-02-07 19:30:00|2322.9|2302.9|2321.2|2301.2|2325|2305|2321.1|2301.1|106
1581104100000|2020-02-07 19:35:00|2321|2301|2319.7|2299.7|2322.9|2302.9|2319.2|2299.2|118
1581104400000|2020-02-07 19:40:00|2319.5|2299.5|2319.6|2299.6|2320.9|2300.9|2317.8|2297.8|68
1581104700000|2020-02-07 19:45:00|2319.4|2299.4|2317.4|2297.4|2320|2300|2317.4|2297.4|68
1581105000000|2020-02-07 19:50:00|2317.2|2297.2|2317.1|2297.1|2317.4|2297.4|2316.2|2296.2|20
1581105300000|2020-02-07 19:55:00|2317.3|2297.3|2319.1|2299.1|2320|2300|2317.3|2297.3|190
1581105600000|2020-02-07 20:00:00|2319.4|2299.4|2318.7|2298.7|2319.4|2299.4|2318.5|2298.5|10
1581105900000|2020-02-07 20:05:00|2318.6|2298.6|2317.4|2297.4|2318.6|2298.6|2317.4|2297.4|9
1581106200000|2020-02-07 20:10:00|2317.3|2297.3|2314.9|2294.9|2319.1|2299.1|2314.6|2294.6|38
1581106500000|2020-02-07 20:15:00|2315.9|2295.9|2315.3|2295.3|2316.5|2296.5|2314.5|2294.5|13
1581106800000|2020-02-07 20:20:00|2315.8|2295.8|2317.3|2297.3|2317.6|2297.6|2315|2295|16
1581107100000|2020-02-07 20:25:00|2317.4|2297.4|2318.8|2298.8|2318.8|2298.8|2316.3|2296.3|14
1581107400000|2020-02-07 20:30:00|2319.3|2299.3|2319.9|2299.9|2320.9|2300.9|2319.2|2299.2|27
1581107700000|2020-02-07 20:35:00|2319.6|2299.6|2319.9|2299.9|2320.1|2300.1|2319.1|2299.1|17
1581108000000|2020-02-07 20:40:00|2319.3|2299.3|2322.1|2302.1|2322.4|2302.4|2318.8|2298.8|44
1581108300000|2020-02-07 20:45:00|2322.2|2302.2|2322.2|2302.2|2324.6|2304.6|2322.2|2302.2|64
1581108600000|2020-02-07 20:50:00|2322.4|2302.4|2324.4|2304.4|2325.7|2305.7|2322.1|2302.1|44
1581108900000|2020-02-07 20:55:00|2324.1|2304.1|2330.4|2310.4|2334.3|2314.3|2324.1|2304.1|111
1581109200000|2020-02-07 21:00:00|2330.8|2310.8|2331.5|2311.5|2332.4|2312.4|2330.3|2310.3|34
1581109500000|2020-02-07 21:05:00|2331.4|2311.4|2332.2|2312.2|2332.2|2312.2|2331.4|2311.4|15
1581109800000|2020-02-07 21:10:00|2331.9|2311.9|2330.9|2310.9|2331.9|2311.9|2330.1|2310.1|27
1581110100000|2020-02-07 21:15:00|2331.1|2311.1|2331.9|2311.9|2332.7|2312.7|2330.9|2310.9|26
1581110400000|2020-02-07 21:20:00|2332.2|2312.2|2332|2312|2332.4|2312.4|2331.9|2311.9|13
1581110700000|2020-02-07 21:25:00|2332.3|2312.3|2332|2312|2332.5|2312.5|2331.7|2311.7|21
1581111000000|2020-02-07 21:30:00|2332.3|2312.3|2331|2311|2332.3|2312.3|2331|2311|13
1581111300000|2020-02-07 21:35:00|2331.4|2311.4|2329.3|2309.3|2331.9|2311.9|2329.2|2309.2|22
1581111600000|2020-02-07 21:40:00|2327.7|2307.7|2325.8|2305.8|2327.7|2307.7|2325.8|2305.8|2
1581111900000|2020-02-07 21:45:00|2325.6|2305.6|2325.5|2305.5|2325.6|2305.6|2325.5|2305.5|2
1581321900000|2020-02-10 08:05:00|2357.6|2337.6|2357.8|2337.8|2358|2338|2357.5|2337.5|18
1581322200000|2020-02-10 08:10:00|2358|2338|2357.5|2337.5|2358.5|2338.5|2357.3|2337.3|6
1581322500000|2020-02-10 08:15:00|2357.3|2337.3|2355.4|2335.4|2357.3|2337.3|2354.6|2334.6|19
1581322800000|2020-02-10 08:20:00|2355.3|2335.3|2356.5|2336.5|2356.6|2336.6|2355|2335|17
1581323100000|2020-02-10 08:25:00|2356.8|2336.8|2356.4|2336.4|2357.2|2337.2|2356.2|2336.2|20
1581323400000|2020-02-10 08:30:00|2356.2|2336.2|2355.5|2335.5|2357.1|2337.1|2355.2|2335.2|34
1581323700000|2020-02-10 08:35:00|2355.7|2335.7|2352.9|2332.9|2357|2337|2352.9|2332.9|13
1581324000000|2020-02-10 08:40:00|2352.7|2332.7|2352.7|2332.7|2352.7|2332.7|2349|2329|27
1581324300000|2020-02-10 08:45:00|2351.8|2331.8|2350.9|2330.9|2352|2332|2350.9|2330.9|5
1581324600000|2020-02-10 08:50:00|2351.2|2331.2|2353.1|2333.1|2353.7|2333.7|2351.2|2331.2|13
1581324900000|2020-02-10 08:55:00|2352.9|2332.9|2353.2|2333.2|2353.2|2333.2|2352.9|2332.9|2
1581325200000|2020-02-10 09:00:00|2353.3|2333.3|2353.5|2333.5|2354|2334|2353.2|2333.2|7
1581325500000|2020-02-10 09:05:00|2353.6|2333.6|2353.3|2333.3|2353.6|2333.6|2353|2333|6
1581325800000|2020-02-10 09:10:00|2352.8|2332.8|2354|2334|2354.2|2334.2|2352.8|2332.8|6
1581326100000|2020-02-10 09:15:00|2354.5|2334.5|2355|2335|2357.8|2337.8|2354.5|2334.5|15
1581326400000|2020-02-10 09:20:00|2355.1|2335.1|2355|2335|2355.7|2335.7|2355|2335|5
1581326700000|2020-02-10 09:25:00|2355.3|2335.3|2355.3|2335.3|2355.3|2335.3|2355.3|2335.3|1
1581327000000|2020-02-10 09:30:00|2355.8|2335.8|2356.4|2336.4|2356.6|2336.6|2355.8|2335.8|11
1581327300000|2020-02-10 09:35:00|2355.9|2335.9|2355.9|2335.9|2355.9|2335.9|2355.9|2335.9|1
1581327600000|2020-02-10 09:40:00|2355.8|2335.8|2355.2|2335.2|2356|2336|2355.2|2335.2|7
1581327900000|2020-02-10 09:45:00|2355.1|2335.1|2372.3|2352.3|2372.3|2352.3|2355|2335|36
1581328200000|2020-02-10 09:50:00|2371.7|2351.7|2369.7|2349.7|2380.3|2360.3|2368.4|2348.4|116
1581328500000|2020-02-10 09:55:00|2369|2349|2370.3|2350.3|2371.9|2351.9|2367.3|2347.3|51
1581328800000|2020-02-10 10:00:00|2370.1|2350.1|2371.7|2351.7|2371.7|2351.7|2368.5|2348.5|29
1581329100000|2020-02-10 10:05:00|2371.6|2351.6|2368|2348|2371.6|2351.6|2368|2348|26
1581329400000|2020-02-10 10:10:00|2367.4|2347.4|2367.1|2347.1|2367.4|2347.4|2363.3|2343.3|21
1581329700000|2020-02-10 10:15:00|2364.1|2344.1|2365.1|2345.1|2365.9|2345.9|2364.1|2344.1|8
1581330000000|2020-02-10 10:20:00|2364.4|2344.4|2364.9|2344.9|2364.9|2344.9|2364.1|2344.1|4
1581330300000|2020-02-10 10:25:00|2365.3|2345.3|2366.4|2346.4|2366.6|2346.6|2363.9|2343.9|10
1581330600000|2020-02-10 10:30:00|2365.7|2345.7|2365.4|2345.4|2368.3|2348.3|2365.1|2345.1|16
1581330900000|2020-02-10 10:35:00|2367.4|2347.4|2368.2|2348.2|2368.7|2348.7|2366.7|2346.7|7
1581331200000|2020-02-10 10:40:00|2368.3|2348.3|2367.9|2347.9|2369.3|2349.3|2366.5|2346.5|21
1581331500000|2020-02-10 10:45:00|2367.3|2347.3|2367|2347|2368.5|2348.5|2364.1|2344.1|40
1581331800000|2020-02-10 10:50:00|2367.5|2347.5|2367.2|2347.2|2368.6|2348.6|2366.3|2346.3|13
1581332100000|2020-02-10 10:55:00|2367.4|2347.4|2367.9|2347.9|2368.4|2348.4|2367.2|2347.2|12
1581332400000|2020-02-10 11:00:00|2368.5|2348.5|2372.9|2352.9|2373|2353|2368.5|2348.5|39
1581332700000|2020-02-10 11:05:00|2372.6|2352.6|2374|2354|2375.7|2355.7|2372.6|2352.6|21
1581333000000|2020-02-10 11:10:00|2374.2|2354.2|2372.1|2352.1|2374.4|2354.4|2370|2350|24
1581333300000|2020-02-10 11:15:00|2372.4|2352.4|2373.1|2353.1|2373.6|2353.6|2371.6|2351.6|28
1581333600000|2020-02-10 11:20:00|2373.7|2353.7|2373.4|2353.4|2373.7|2353.7|2372.1|2352.1|6
1581333900000|2020-02-10 11:25:00|2373.8|2353.8|2376.1|2356.1|2377.8|2357.8|2373.2|2353.2|37
1581334200000|2020-02-10 11:30:00|2376.3|2356.3|2377.9|2357.9|2378.9|2358.9|2373.6|2353.6|31
1581334500000|2020-02-10 11:35:00|2378.8|2358.8|2372.9|2352.9|2378.8|2358.8|2372.7|2352.7|26
1581334800000|2020-02-10 11:40:00|2372.8|2352.8|2374.9|2354.9|2374.9|2354.9|2372.2|2352.2|52
1581335100000|2020-02-10 11:45:00|2374.6|2354.6|2377.8|2357.8|2378|2358|2373.6|2353.6|37
1581335400000|2020-02-10 11:50:00|2378.3|2358.3|2376.5|2356.5|2379.1|2359.1|2374.7|2354.7|57
1581335700000|2020-02-10 11:55:00|2376.3|2356.3|2376.3|2356.3|2377.8|2357.8|2375|2355|22
1581336000000|2020-02-10 12:00:00|2377.1|2357.1|2376.2|2356.2|2378.5|2358.5|2376.2|2356.2|24
1581336300000|2020-02-10 12:05:00|2376.1|2356.1|2376.4|2356.4|2376.7|2356.7|2376|2356|6
1581336600000|2020-02-10 12:10:00|2376.2|2356.2|2381|2361|2381|2361|2374.2|2354.2|33
1581336900000|2020-02-10 12:15:00|2380.5|2360.5|2383.1|2363.1|2386.1|2366.1|2379.2|2359.2|78
1581337200000|2020-02-10 12:20:00|2383.3|2363.3|2384.7|2364.7|2385.1|2365.1|2381.5|2361.5|27
1581337500000|2020-02-10 12:25:00|2384.6|2364.6|2383.1|2363.1|2384.6|2364.6|2383|2363|8
1581337800000|2020-02-10 12:30:00|2382.4|2362.4|2381.8|2361.8|2382.4|2362.4|2381.5|2361.5|7
1581338100000|2020-02-10 12:35:00|2384.2|2364.2|2385|2365|2386.3|2366.3|2382|2362|43
1581338400000|2020-02-10 12:40:00|2385.1|2365.1|2385.3|2365.3|2385.8|2365.8|2383.4|2363.4|40
1581338700000|2020-02-10 12:45:00|2385.5|2365.5|2385.6|2365.6|2385.6|2365.6|2385.2|2365.2|8
1581339000000|2020-02-10 12:50:00|2385.2|2365.2|2384.8|2364.8|2385.7|2365.7|2384.8|2364.8|5
1581339300000|2020-02-10 12:55:00|2384.2|2364.2|2384.2|2364.2|2384.8|2364.8|2383|2363|22
1581339600000|2020-02-10 13:00:00|2384.1|2364.1|2385|2365|2386.3|2366.3|2384.1|2364.1|11
1581339900000|2020-02-10 13:05:00|2384.7|2364.7|2386.5|2366.5|2387.5|2367.5|2384.7|2364.7|30
1581340200000|2020-02-10 13:10:00|2387|2367|2386.5|2366.5|2387|2367|2386.3|2366.3|10
1581340500000|2020-02-10 13:15:00|2385.9|2365.9|2385.5|2365.5|2386.2|2366.2|2385.5|2365.5|9
1581340800000|2020-02-10 13:20:00|2386.1|2366.1|2381.7|2361.7|2386.1|2366.1|2381.4|2361.4|44
1581341100000|2020-02-10 13:25:00|2382|2362|2382.1|2362.1|2382.4|2362.4|2379.3|2359.3|47
1581341400000|2020-02-10 13:30:00|2381.4|2361.4|2378.6|2358.6|2384.2|2364.2|2377.5|2357.5|61
1581341700000|2020-02-10 13:35:00|2378.5|2358.5|2380.4|2360.4|2385.3|2365.3|2378.4|2358.4|111
1581342000000|2020-02-10 13:40:00|2379.6|2359.6|2376.5|2356.5|2381.4|2361.4|2372.8|2352.8|131
1581342300000|2020-02-10 13:45:00|2376.8|2356.8|2377.8|2357.8|2377.9|2357.9|2375.1|2355.1|44
1581342600000|2020-02-10 13:50:00|2378.1|2358.1|2380.5|2360.5|2380.8|2360.8|2378.1|2358.1|22
1581342900000|2020-02-10 13:55:00|2380.8|2360.8|2376.1|2356.1|2384.2|2364.2|2375.5|2355.5|124
1581343200000|2020-02-10 14:00:00|2375.9|2355.9|2379|2359|2379.7|2359.7|2374.3|2354.3|105
1581343500000|2020-02-10 14:05:00|2377.9|2357.9|2373.6|2353.6|2377.9|2358.1|2371.1|2351.1|57
1581343800000|2020-02-10 14:10:00|2373.8|2353.8|2368|2348|2376.9|2356.9|2367.7|2347.7|66
1581344100000|2020-02-10 14:15:00|2367.7|2347.7|2359.3|2339.3|2369.1|2349.1|2358.6|2338.6|72
1581344400000|2020-02-10 14:20:00|2358.8|2338.8|2359.1|2339.1|2360.3|2340.3|2356.2|2336.2|66
1581344700000|2020-02-10 14:25:00|2359|2339|2348.8|2328.8|2359|2339|2348.8|2328.8|85
1581345000000|2020-02-10 14:30:00|2349.1|2329.1|2353.2|2333.2|2353.8|2333.8|2346.5|2326.5|75
1581345300000|2020-02-10 14:35:00|2353.6|2333.6|2350.9|2330.9|2357.2|2337.2|2350.9|2330.9|50
1581345600000|2020-02-10 14:40:00|2351.2|2331.2|2348.2|2328.2|2351.2|2331.2|2347.5|2327.8|32
1581345900000|2020-02-10 14:45:00|2348.6|2328.6|2355.7|2335.7|2355.8|2335.8|2348.3|2328.3|59
1581346200000|2020-02-10 14:50:00|2354|2334|2354|2334|2355|2335|2353.1|2333.1|30
1581346500000|2020-02-10 14:55:00|2354.2|2334.2|2359.9|2339.9|2360.3|2340.3|2354.2|2334.2|48
1581346800000|2020-02-10 15:00:00|2358.9|2338.9|2358.3|2338.3|2360.9|2340.9|2357.8|2337.8|57
1581347100000|2020-02-10 15:05:00|2358|2338|2357.8|2337.8|2359.4|2339.4|2357|2337|29
1581347400000|2020-02-10 15:10:00|2357.2|2337.2|2354.7|2334.7|2358.4|2338.4|2354.7|2334.7|35
1581347700000|2020-02-10 15:15:00|2354.4|2334.4|2353.9|2333.9|2354.4|2334.4|2348.8|2328.8|49
1581348000000|2020-02-10 15:20:00|2352.7|2332.7|2356.3|2336.3|2360|2340|2351.6|2331.6|63
1581348300000|2020-02-10 15:25:00|2356.9|2336.9|2361.1|2341.1|2361.5|2341.5|2355.3|2335.3|36
1581348600000|2020-02-10 15:30:00|2361.3|2341.3|2358|2338|2361.6|2341.6|2355.4|2335.4|99
1581348900000|2020-02-10 15:35:00|2357.3|2337.3|2364.3|2344.3|2364.3|2344.3|2357.3|2337.3|48
1581349200000|2020-02-10 15:40:00|2364.2|2344.2|2363.2|2343.2|2364.2|2344.2|2362.9|2342.9|6
1581349500000|2020-02-10 15:45:00|2362.8|2342.8|2359.8|2339.8|2362.8|2342.8|2359.8|2339.8|34
1581349800000|2020-02-10 15:50:00|2359.7|2339.7|2362.7|2342.7|2363|2343|2359.5|2339.5|28
1581350100000|2020-02-10 15:55:00|2362.4|2342.4|2360.5|2340.5|2362.4|2342.4|2357.3|2337.3|37
1581350400000|2020-02-10 16:00:00|2360.2|2340.2|2359.3|2339.3|2360.2|2340.2|2357.7|2337.7|18
1581350700000|2020-02-10 16:05:00|2359.5|2339.5|2364.7|2344.7|2365.6|2345.6|2359.5|2339.5|48
1581351000000|2020-02-10 16:10:00|2364.4|2344.6|2362.1|2342.1|2364.4|2344.7|2358.6|2338.6|38
1581351300000|2020-02-10 16:15:00|2361.7|2341.7|2362.1|2342.1|2362.8|2342.8|2360.9|2340.9|34
1581351600000|2020-02-10 16:20:00|2361.6|2341.6|2363.9|2343.9|2365.7|2346.7|2360.2|2341.3|42
1581351900000|2020-02-10 16:25:00|2364|2344|2363.2|2343.2|2366.8|2346.8|2363.1|2343.1|48
1581352200000|2020-02-10 16:30:00|2363.1|2343.1|2363.6|2343.6|2364.6|2344.6|2359.8|2341.4|69
1581352500000|2020-02-10 16:35:00|2364|2344|2363.2|2343.2|2365.9|2345.9|2363.2|2343.2|21
1581352800000|2020-02-10 16:40:00|2363.4|2343.4|2362.8|2342.8|2363.5|2343.5|2361.9|2341.9|20
1581353100000|2020-02-10 16:45:00|2362.9|2342.9|2364.4|2344.4|2364.6|2344.6|2362.3|2342.3|37
1581353400000|2020-02-10 16:50:00|2364.9|2344.9|2362.7|2342.7|2364.9|2344.9|2362.3|2342.3|54
1581353700000|2020-02-10 16:55:00|2362.6|2342.6|2363.5|2343.5|2363.9|2343.9|2362|2342|19
1581354000000|2020-02-10 17:00:00|2363.3|2343.3|2362|2342|2363.3|2343.3|2362|2342|12
1581354300000|2020-02-10 17:05:00|2362.1|2342.1|2363.9|2344.7|2364.4|2344.7|2361.5|2341.8|32
1581354600000|2020-02-10 17:10:00|2364.1|2344.8|2363.1|2343.1|2364.2|2345.1|2362.4|2342.4|20
1581354900000|2020-02-10 17:15:00|2363.3|2343.3|2362.2|2342.2|2363.3|2343.3|2362.2|2342.2|9
1581355200000|2020-02-10 17:20:00|2362|2342|2361.3|2341.3|2362.8|2342.8|2361.3|2341.3|16
1581355500000|2020-02-10 17:25:00|2360.8|2340.8|2362.3|2342.3|2362.3|2342.3|2359.9|2339.9|16
1581355800000|2020-02-10 17:30:00|2362.6|2342.6|2362.5|2342.5|2363|2343|2362.4|2342.4|9
1581356100000|2020-02-10 17:35:00|2362.6|2342.6|2363.3|2343.3|2363.3|2343.3|2362.4|2342.4|14
1581356400000|2020-02-10 17:40:00|2362.9|2342.9|2361.1|2341.1|2363.4|2343.4|2360.7|2340.7|29
1581356700000|2020-02-10 17:45:00|2361.4|2341.4|2363.9|2343.9|2363.9|2343.9|2361.2|2341.2|14
1581357000000|2020-02-10 17:50:00|2363.7|2343.7|2359.4|2339.4|2364.1|2344.1|2359.3|2339.3|40
1581357300000|2020-02-10 17:55:00|2358.7|2338.7|2361.3|2341.3|2361.3|2341.3|2352.7|2332.9|245
1581357600000|2020-02-10 18:00:00|2360.8|2340.8|2361.2|2341.2|2361.5|2341.5|2357.9|2337.9|119
1581357900000|2020-02-10 18:05:00|2361.1|2341.1|2359.2|2339.2|2361.1|2341.1|2359|2339|20
1581358200000|2020-02-10 18:10:00|2359.5|2339.5|2360.9|2340.9|2360.9|2340.9|2358.3|2338.3|12
1581358500000|2020-02-10 18:15:00|2361.1|2341.1|2361.1|2341.1|2361.1|2341.1|2360.9|2340.9|5
1581358800000|2020-02-10 18:20:00|2361.3|2341.3|2365.6|2345.6|2365.6|2345.6|2361.3|2341.3|27
1581359100000|2020-02-10 18:25:00|2365.9|2345.9|2361.5|2341.5|2365.9|2345.9|2361.5|2341.5|23
1581359400000|2020-02-10 18:30:00|2361.1|2341.1|2361.8|2341.8|2362.9|2342.9|2360.6|2340.6|33
1581359700000|2020-02-10 18:35:00|2361.5|2341.5|2361.8|2341.8|2361.8|2341.8|2361.5|2341.5|2
1581360000000|2020-02-10 18:40:00|2361.5|2341.5|2362.3|2342.3|2363.2|2343.2|2361|2341|33
1581360300000|2020-02-10 18:45:00|2362.4|2342.4|2362|2342|2362.4|2342.4|2362|2342|12
1581360600000|2020-02-10 18:50:00|2361.9|2341.9|2361.7|2341.7|2362.4|2342.4|2361.4|2341.4|9
1581360900000|2020-02-10 18:55:00|2361.9|2341.9|2360.6|2340.6|2361.9|2341.9|2360.6|2340.6|4
1581361200000|2020-02-10 19:00:00|2360.7|2340.7|2360.1|2340.1|2362.9|2342.9|2360.1|2340.1|31
1581361500000|2020-02-10 19:05:00|2360.2|2340.2|2358.9|2338.9|2360.9|2340.9|2358.9|2338.9|44
1581361800000|2020-02-10 19:10:00|2359.2|2339.2|2359.4|2339.4|2359.4|2339.4|2359|2339|7
1581362100000|2020-02-10 19:15:00|2359.3|2339.3|2359.2|2339.2|2359.3|2339.3|2359.2|2339.2|4
1581362400000|2020-02-10 19:20:00|2359.3|2339.3|2359|2339|2359.6|2339.6|2358.7|2338.7|47
1581362700000|2020-02-10 19:25:00|2358.7|2338.7|2358.7|2338.7|2358.8|2338.8|2358.2|2338.2|18
1581363000000|2020-02-10 19:30:00|2358.8|2338.8|2361.6|2341.6|2362.2|2342.2|2358.7|2338.7|35
1581363300000|2020-02-10 19:35:00|2362|2342|2361.5|2341.5|2362|2342|2360.7|2340.7|15
1581363600000|2020-02-10 19:40:00|2361.6|2341.6|2361.5|2341.5|2361.7|2341.7|2360.9|2340.9|15
1581363900000|2020-02-10 19:45:00|2361.3|2341.3|2361.2|2341.2|2361.3|2341.3|2361.2|2341.2|2
1581364500000|2020-02-10 19:55:00|2361|2341|2360.8|2340.8|2362|2342|2360.6|2340.6|11
1581364800000|2020-02-10 20:00:00|2361|2341|2362.6|2342.6|2362.7|2342.7|2360.8|2340.8|14
1581365100000|2020-02-10 20:05:00|2362.3|2342.3|2361.9|2341.9|2362.3|2342.3|2361.6|2341.6|11
1581365400000|2020-02-10 20:10:00|2362|2342|2363|2343|2363|2343|2361.9|2341.9|17
1581366000000|2020-02-10 20:20:00|2362.7|2342.7|2362.2|2342.2|2363.2|2343.2|2361.7|2341.7|9
1581366300000|2020-02-10 20:25:00|2364.4|2344.4|2364.4|2344.4|2366.8|2346.8|2364.4|2344.4|18
1581366600000|2020-02-10 20:30:00|2364.3|2344.3|2364.3|2344.3|2364.5|2344.5|2363.8|2343.8|14
1581366900000|2020-02-10 20:35:00|2364.4|2344.4|2364.3|2344.3|2364.4|2344.4|2364.3|2344.3|4
1581367200000|2020-02-10 20:40:00|2364.7|2344.7|2367.9|2347.9|2368.7|2348.7|2364.7|2344.7|13
1581367500000|2020-02-10 20:45:00|2367.4|2347.4|2367.9|2347.9|2368.6|2348.6|2367.4|2347.4|8
1581367800000|2020-02-10 20:50:00|2367.7|2347.7|2365.8|2345.8|2367.9|2347.9|2365.8|2345.8|15
1581368100000|2020-02-10 20:55:00|2365.7|2345.7|2368|2348|2368.2|2348.2|2365.7|2345.7|35
1581368400000|2020-02-10 21:00:00|2368.3|2348.3|2368.3|2348.3|2368.7|2348.7|2368|2348|9
1581368700000|2020-02-10 21:05:00|2368.6|2348.6|2369.5|2349.5|2369.6|2349.6|2368.3|2348.3|13
1581369000000|2020-02-10 21:10:00|2369|2349|2368.8|2348.8|2369.2|2349.2|2368.3|2348.3|19
1581369300000|2020-02-10 21:15:00|2369.1|2349.1|2368.8|2348.8|2369.5|2349.5|2368.3|2348.3|24
1581369600000|2020-02-10 21:20:00|2368.6|2348.6|2368.7|2348.7|2368.7|2348.7|2368.4|2348.4|6
1581369900000|2020-02-10 21:25:00|2368.4|2348.4|2368.4|2348.4|2368.7|2348.7|2368.4|2348.4|3
1581370200000|2020-02-10 21:30:00|2368.8|2348.8|2368.6|2348.6|2368.9|2348.9|2368.6|2348.6|3
1581370500000|2020-02-10 21:35:00|2369|2349|2369.1|2349.1|2369.7|2349.7|2369|2349|6
1581370800000|2020-02-10 21:40:00|2369.2|2349.2|2368.8|2348.8|2369.4|2349.4|2368.8|2348.8|6
1581371100000|2020-02-10 21:45:00|2368.7|2348.7|2370|2350|2370.7|2350.7|2368.7|2348.7|16
1581371400000|2020-02-10 21:50:00|2369.6|2349.6|2369.7|2349.7|2370.2|2350.2|2369.4|2349.4|15
1581371700000|2020-02-10 21:55:00|2369.9|2349.9|2371.1|2351.1|2371.5|2351.5|2368.4|2348.4|18
1581375600000|2020-02-10 23:00:00|2367.6|2347.6|2368.9|2348.9|2368.9|2348.9|2364.7|2344.7|51
1581408300000|2020-02-11 08:05:00|2363|2343|2362.1|2342.1|2363.4|2343.4|2361.2|2341.2|23
1581408600000|2020-02-11 08:10:00|2362.4|2342.4|2361|2341|2364.6|2344.6|2361|2341|34
1581408900000|2020-02-11 08:15:00|2360.7|2340.7|2353.8|2333.8|2360.7|2340.7|2352.5|2332.5|54
1581409200000|2020-02-11 08:20:00|2354.7|2334.7|2354.2|2334.2|2356.4|2336.4|2353.4|2333.4|36
1581409500000|2020-02-11 08:25:00|2354.8|2334.8|2351.9|2331.9|2356.3|2336.3|2351.9|2331.9|27
1581409800000|2020-02-11 08:30:00|2352.2|2332.2|2351.8|2331.8|2352.5|2332.5|2351.4|2331.4|18
1581410100000|2020-02-11 08:35:00|2351.5|2331.5|2355.1|2335.1|2355.1|2335.1|2351.5|2331.5|19
1581410400000|2020-02-11 08:40:00|2355.2|2335.2|2355.1|2335.1|2355.2|2335.2|2355.1|2335.1|2
1581410700000|2020-02-11 08:45:00|2355.7|2335.7|2357|2337|2357.8|2337.8|2355.7|2335.7|14
1581411000000|2020-02-11 08:50:00|2356.7|2336.7|2358.5|2338.5|2358.8|2338.8|2356.7|2336.7|22
1581411300000|2020-02-11 08:55:00|2356.7|2336.7|2348|2328|2356.7|2336.7|2348|2328|19
1581411600000|2020-02-11 09:00:00|2348.3|2328.3|2346.9|2326.9|2349.4|2329.4|2346.3|2326.3|14
1581411900000|2020-02-11 09:05:00|2346.8|2326.8|2343.2|2323.2|2346.8|2326.8|2343.2|2323.2|28
1581412200000|2020-02-11 09:10:00|2341.3|2321.3|2337.6|2317.6|2341.3|2321.3|2337|2317|20
1581412500000|2020-02-11 09:15:00|2337.3|2317.3|2330.1|2310.1|2337.3|2317.3|2317.6|2297.6|118
1581412800000|2020-02-11 09:20:00|2330.6|2310.6|2320.9|2300.9|2332.3|2312.3|2317.9|2297.9|65
1581413100000|2020-02-11 09:25:00|2320.8|2300.8|2320.8|2300.8|2321.9|2301.9|2313.9|2293.9|121
1581413400000|2020-02-11 09:30:00|2321.1|2301.1|2335.1|2315.1|2335.2|2315.2|2320.7|2300.7|64
1581413700000|2020-02-11 09:35:00|2334.6|2314.6|2335.4|2315.4|2340|2320|2333.7|2313.7|90
1581414000000|2020-02-11 09:40:00|2335.2|2315.2|2335.3|2315.3|2336.8|2316.8|2334.2|2314.2|32
1581414300000|2020-02-11 09:45:00|2335.2|2315.2|2339.7|2319.7|2342.3|2322.3|2334.3|2314.3|67
1581414600000|2020-02-11 09:50:00|2339.8|2319.8|2335.6|2315.6|2340.6|2322.4|2335.4|2315.4|26
1581414900000|2020-02-11 09:55:00|2335.5|2315.5|2334.7|2314.7|2336.2|2316.2|2334.5|2314.5|21
1581415200000|2020-02-11 10:00:00|2334.4|2314.4|2331.4|2311.4|2336|2316|2331.4|2311.4|17
1581415500000|2020-02-11 10:05:00|2331.3|2311.3|2328.8|2308.8|2331.3|2311.3|2328.5|2308.5|29
1581415800000|2020-02-11 10:10:00|2329.1|2309.1|2331.4|2311.4|2331.8|2311.8|2329.1|2309.1|23
1581416100000|2020-02-11 10:15:00|2331.7|2311.7|2330.3|2310.3|2335.6|2315.6|2329.8|2309.8|32
1581416400000|2020-02-11 10:20:00|2330.1|2310.1|2329.8|2309.8|2330.1|2310.1|2329.7|2309.7|5
1581416700000|2020-02-11 10:25:00|2329.9|2309.9|2329.5|2309.5|2329.9|2309.9|2327.3|2307.3|21
1581417000000|2020-02-11 10:30:00|2329.8|2309.8|2332.5|2312.5|2333.7|2313.7|2329.8|2309.8|48
1581417300000|2020-02-11 10:35:00|2332.6|2312.6|2337.1|2317.1|2339|2319|2332.3|2312.3|38
1581417600000|2020-02-11 10:40:00|2337.2|2317.2|2336.6|2316.6|2337.2|2317.2|2336.6|2316.6|7
1581417900000|2020-02-11 10:45:00|2336|2316|2336.9|2316.9|2337.1|2317.1|2335.8|2315.8|15
1581418200000|2020-02-11 10:50:00|2336.7|2316.7|2336.5|2316.5|2336.7|2316.7|2335.9|2315.9|14
1581418500000|2020-02-11 10:55:00|2338.1|2318.1|2338.2|2318.2|2343.5|2323.5|2338.1|2318.1|20
1581418800000|2020-02-11 11:00:00|2338|2318|2338.9|2318.9|2340.3|2320.3|2337.7|2317.7|15
1581419100000|2020-02-11 11:05:00|2338.7|2318.7|2338.8|2318.8|2338.8|2318.8|2338.7|2318.7|2
1581419400000|2020-02-11 11:10:00|2339.8|2319.8|2335|2315|2342.4|2322.4|2335|2315|37
1581419700000|2020-02-11 11:15:00|2334.9|2314.9|2333.7|2313.7|2335.1|2315.1|2333.3|2313.3|15
1581420000000|2020-02-11 11:20:00|2333.9|2313.9|2336.9|2316.9|2336.9|2316.9|2333.9|2313.9|8
1581420300000|2020-02-11 11:25:00|2337.1|2317.1|2336.3|2316.3|2337.8|2317.8|2335.8|2315.8|19
1581420600000|2020-02-11 11:30:00|2336|2316|2336|2316|2336.3|2316.3|2335.6|2315.6|9
1581420900000|2020-02-11 11:35:00|2336.6|2316.6|2338.9|2318.9|2338.9|2318.9|2335.5|2315.5|16
1581421200000|2020-02-11 11:40:00|2339.2|2319.2|2338.9|2318.9|2339.5|2319.5|2337.4|2317.4|20
1581421500000|2020-02-11 11:45:00|2339|2319|2337.5|2317.5|2339.8|2319.8|2337|2317|22
1581421800000|2020-02-11 11:50:00|2336.5|2316.5|2339.2|2319.2|2341|2321|2335.1|2315.1|34
1581422100000|2020-02-11 11:55:00|2340.1|2320.1|2337|2317|2342.6|2322.6|2337|2317|41
1581422400000|2020-02-11 12:00:00|2336.8|2316.8|2337.8|2317.8|2337.8|2317.8|2336.8|2316.8|4
1581422700000|2020-02-11 12:05:00|2337.5|2317.5|2331.7|2311.7|2337.5|2317.5|2331|2311|53
1581423000000|2020-02-11 12:10:00|2331.6|2311.6|2332.6|2312.6|2332.7|2312.7|2328.4|2308.4|35
1581423300000|2020-02-11 12:15:00|2332.7|2312.7|2329.6|2309.6|2332.7|2312.7|2329.6|2309.6|15
1581423600000|2020-02-11 12:20:00|2329.8|2309.8|2331.1|2311.1|2331.1|2311.1|2328.8|2308.8|15
1581423900000|2020-02-11 12:25:00|2331|2311|2331.7|2311.7|2332.5|2312.5|2331|2311|12
1581424200000|2020-02-11 12:30:00|2331.9|2311.9|2329.1|2309.1|2331.9|2311.9|2329.1|2309.1|13
1581424500000|2020-02-11 12:35:00|2328.7|2308.7|2324.8|2304.8|2328.9|2308.9|2324.8|2304.8|63
1581424800000|2020-02-11 12:40:00|2324.9|2304.9|2325.1|2305.1|2327.5|2307.5|2324.5|2304.5|36
1581425100000|2020-02-11 12:45:00|2324.8|2304.8|2331.8|2311.8|2331.8|2311.8|2324.8|2304.8|38
1581425400000|2020-02-11 12:50:00|2332.3|2312.3|2330.3|2310.3|2332.8|2312.8|2330.2|2310.2|20
1581425700000|2020-02-11 12:55:00|2330.4|2310.4|2337.6|2317.6|2338.3|2318.3|2329.7|2309.7|52
1581426000000|2020-02-11 13:00:00|2337.4|2317.4|2337.5|2317.5|2338|2318|2337.4|2317.4|10
1581426300000|2020-02-11 13:05:00|2337.1|2317.1|2335.1|2315.1|2337.2|2317.2|2334.7|2314.7|17
1581426600000|2020-02-11 13:10:00|2335.6|2315.6|2336.5|2316.5|2337.7|2317.7|2335.2|2315.2|8
1581426900000|2020-02-11 13:15:00|2337.2|2317.2|2338.7|2318.7|2339.5|2319.5|2337.2|2317.2|13
1581427200000|2020-02-11 13:20:00|2339.1|2319.1|2338.9|2318.9|2339.6|2319.6|2336.8|2316.8|17
1581427500000|2020-02-11 13:25:00|2338.5|2318.5|2339.2|2319.2|2339.4|2319.4|2338.2|2318.2|17
1581427800000|2020-02-11 13:30:00|2343.7|2323.7|2345.9|2325.9|2345.9|2325.9|2339.4|2319.4|45
1581428100000|2020-02-11 13:35:00|2344.7|2324.7|2343.1|2323.1|2345.8|2325.8|2342.4|2322.4|178
1581428400000|2020-02-11 13:40:00|2343.5|2323.5|2345.4|2325.4|2345.6|2325.6|2341.6|2321.6|47
1581428700000|2020-02-11 13:45:00|2345.7|2325.7|2347.6|2327.6|2347.6|2327.6|2344.4|2324.4|45
1581429000000|2020-02-11 13:50:00|2347.2|2327.2|2344.5|2324.5|2348.2|2328.2|2343.2|2323.2|46
1581429300000|2020-02-11 13:55:00|2344.6|2324.6|2344.1|2324.1|2345.4|2325.4|2342.2|2322.2|31
1581429600000|2020-02-11 14:00:00|2344.5|2324.5|2345.1|2325.1|2346.2|2326.2|2341.8|2321.8|36
1581429900000|2020-02-11 14:05:00|2345.3|2325.3|2335.3|2315.3|2345.9|2325.9|2326.5|2306.5|166
1581430200000|2020-02-11 14:10:00|2334.7|2314.7|2330.9|2310.9|2335.4|2315.4|2323.9|2303.9|275
1581430500000|2020-02-11 14:15:00|2330.2|2310.2|2328.4|2308.4|2332.4|2312.4|2328.3|2308.3|32
1581430800000|2020-02-11 14:20:00|2328.5|2308.5|2335.9|2315.9|2339.9|2319.9|2328.5|2308.5|194
1581431100000|2020-02-11 14:25:00|2335.3|2315.3|2339.3|2319.3|2339.7|2319.7|2333.7|2313.7|205
1581431400000|2020-02-11 14:30:00|2339.4|2319.4|2339|2319|2341.2|2321.2|2337.9|2317.9|32
1581431700000|2020-02-11 14:35:00|2340.7|2320.7|2343|2323|2343.3|2323.3|2335|2315|80
1581432000000|2020-02-11 14:40:00|2342.8|2322.8|2349.1|2329.1|2352.3|2332.3|2342.2|2322.2|94
1581432300000|2020-02-11 14:45:00|2349.7|2329.7|2360.2|2340.2|2363.3|2343.3|2348.4|2328.4|171
1581432600000|2020-02-11 14:50:00|2358.7|2338.7|2358.6|2338.6|2359.5|2339.5|2356.6|2336.6|149
1581432900000|2020-02-11 14:55:00|2358.4|2338.4|2356.3|2336.3|2358.4|2338.4|2354.5|2334.5|48
1581433200000|2020-02-11 15:00:00|2356|2336|2360.8|2340.8|2361.7|2341.7|2355.6|2335.6|97
1581433500000|2020-02-11 15:05:00|2360.3|2340.3|2350.1|2330.1|2360.3|2340.3|2348.6|2328.6|180
1581433800000|2020-02-11 15:10:00|2350.6|2330.6|2353|2333|2353.4|2333.4|2350.2|2330.2|141
1581434100000|2020-02-11 15:15:00|2353.5|2333.5|2351.2|2331.2|2353.5|2333.5|2350.9|2330.9|46
1581434400000|2020-02-11 15:20:00|2351|2331|2357.3|2337.3|2360.2|2340.2|2351|2331|111
1581434700000|2020-02-11 15:25:00|2357.4|2337.4|2352.6|2332.6|2357.4|2337.4|2351.7|2331.7|47
1581435000000|2020-02-11 15:30:00|2353|2333|2355.5|2335.5|2355.9|2335.9|2352.8|2332.8|34
1581435300000|2020-02-11 15:35:00|2352.5|2332.5|2354.8|2334.8|2358|2338|2351.6|2331.6|95
1581435600000|2020-02-11 15:40:00|2354.5|2334.5|2356.9|2336.9|2357|2337|2353.5|2333.5|28
1581435900000|2020-02-11 15:45:00|2357.2|2337.2|2357.7|2337.7|2358.9|2338.9|2356.2|2336.2|48
1581436200000|2020-02-11 15:50:00|2357.9|2337.9|2360.7|2340.7|2363.2|2343.2|2357.9|2337.9|48
1581436500000|2020-02-11 15:55:00|2361|2341|2359.9|2339.9|2362.2|2342.2|2358.9|2338.9|80
1581436800000|2020-02-11 16:00:00|2359.3|2339.3|2363.5|2343.5|2363.5|2343.5|2359.1|2339.1|34
1581437100000|2020-02-11 16:05:00|2364.2|2344.2|2359.2|2339.2|2365.2|2345.2|2358.5|2338.5|101
1581437400000|2020-02-11 16:10:00|2359|2339|2358.5|2338.5|2359|2339|2354.3|2334.3|49
1581437700000|2020-02-11 16:15:00|2358.9|2338.9|2359.3|2339.3|2362.5|2342.5|2358.9|2338.9|77
1581438000000|2020-02-11 16:20:00|2359.4|2339.4|2360.6|2340.6|2362.7|2342.7|2358.1|2338.1|58
1581438300000|2020-02-11 16:25:00|2361|2341|2362.8|2342.8|2362.8|2342.8|2360.3|2340.3|47
1581438600000|2020-02-11 16:30:00|2362.7|2342.7|2356.8|2336.8|2362.7|2342.7|2356.8|2336.8|50
1581438900000|2020-02-11 16:35:00|2356.6|2336.6|2355.7|2335.7|2358.4|2338.4|2354.8|2334.8|68
1581439200000|2020-02-11 16:40:00|2357.8|2337.8|2355.1|2335.1|2357.9|2337.9|2355.1|2335.1|24
1581439500000|2020-02-11 16:45:00|2355.4|2335.4|2354.9|2334.9|2356.2|2336.2|2353.7|2333.7|64
1581439800000|2020-02-11 16:50:00|2355.8|2335.8|2357.9|2337.9|2360.5|2340.5|2355.8|2335.8|27
1581440100000|2020-02-11 16:55:00|2357.7|2337.7|2357.8|2337.8|2358.2|2338.2|2357.5|2337.5|10
1581440400000|2020-02-11 17:00:00|2357.5|2337.5|2356.4|2336.4|2357.5|2337.5|2355.3|2335.3|11
1581440700000|2020-02-11 17:05:00|2356|2336|2358.7|2338.7|2359.6|2339.6|2355.3|2335.3|32
1581441000000|2020-02-11 17:10:00|2359.1|2339.1|2360.1|2340.1|2360.4|2340.4|2358.7|2338.7|18
1581441300000|2020-02-11 17:15:00|2360.5|2340.5|2360.5|2340.5|2360.5|2340.5|2360.5|2340.5|1
1581441600000|2020-02-11 17:20:00|2361.1|2341.1|2358.5|2338.5|2361.1|2341.1|2358.2|2338.2|22
1581441900000|2020-02-11 17:25:00|2358.6|2338.6|2358.1|2338.1|2358.7|2338.7|2357.4|2337.4|26
1581442200000|2020-02-11 17:30:00|2358.3|2338.3|2357.8|2337.8|2358.3|2338.3|2357.8|2337.8|8
1581442500000|2020-02-11 17:35:00|2358|2338|2359.7|2339.7|2360.9|2340.9|2358|2338|15
1581442800000|2020-02-11 17:40:00|2358.7|2338.7|2355|2335|2359.5|2339.5|2354.6|2334.6|54
1581443100000|2020-02-11 17:45:00|2354.8|2334.8|2358|2338|2358.4|2338.4|2354.8|2334.8|31
1581443400000|2020-02-11 17:50:00|2357.5|2337.5|2357.9|2337.9|2359.5|2339.5|2357.2|2337.2|77
1581443700000|2020-02-11 17:55:00|2357.6|2337.6|2360|2340|2363|2343|2355.6|2335.6|172
1581444000000|2020-02-11 18:00:00|2360.2|2340.2|2358.1|2338.1|2360.3|2340.3|2358.1|2338.1|21
1581444300000|2020-02-11 18:05:00|2358|2338|2359|2339|2359.5|2339.5|2353.9|2333.9|51
1581444600000|2020-02-11 18:10:00|2359.1|2339.1|2359.2|2339.2|2359.3|2339.3|2358.8|2338.8|32
1581444900000|2020-02-11 18:15:00|2359.1|2339.1|2359.4|2339.4|2359.4|2339.4|2358.9|2338.9|12
1581445200000|2020-02-11 18:20:00|2359.5|2339.5|2359.4|2339.4|2359.6|2339.6|2359.4|2339.4|9
1581445500000|2020-02-11 18:25:00|2359.5|2339.5|2360.1|2340.1|2360.1|2340.1|2358.8|2338.8|26
1581445800000|2020-02-11 18:30:00|2360.2|2340.2|2360.3|2340.3|2360.8|2340.8|2360.2|2340.2|14
1581446100000|2020-02-11 18:35:00|2360.2|2340.2|2359.5|2339.5|2360.2|2340.2|2359.5|2339.5|5
1581446400000|2020-02-11 18:40:00|2359.6|2339.6|2359.5|2339.5|2359.6|2339.6|2359.3|2339.3|5
1581446700000|2020-02-11 18:45:00|2359.8|2339.8|2359.4|2339.4|2360.1|2340.1|2359.3|2339.3|5
1581447000000|2020-02-11 18:50:00|2359.3|2339.3|2359.3|2339.3|2359.3|2339.3|2359.3|2339.3|1
1581447300000|2020-02-11 18:55:00|2359.2|2339.2|2358.6|2338.6|2359.2|2339.2|2358.6|2338.6|5
1581447600000|2020-02-11 19:00:00|2358.3|2338.3|2358.7|2338.7|2358.7|2338.7|2358.3|2338.3|2
1581447900000|2020-02-11 19:05:00|2358.3|2338.3|2358.6|2338.6|2358.7|2338.7|2357.9|2337.9|5
1581448200000|2020-02-11 19:10:00|2359.1|2339.1|2359.6|2339.6|2359.6|2339.6|2358.9|2338.9|6
1581448500000|2020-02-11 19:15:00|2359.7|2339.7|2360.5|2340.5|2361.8|2341.8|2359.7|2339.7|6
1581448800000|2020-02-11 19:20:00|2360.2|2340.2|2360|2340|2360.3|2340.3|2359.9|2339.9|6
1581449100000|2020-02-11 19:25:00|2360.2|2340.2|2360.1|2340.1|2360.9|2340.9|2359.8|2339.8|11
1581449400000|2020-02-11 19:30:00|2360.5|2340.5|2363.4|2343.4|2363.5|2343.5|2360.5|2340.5|25
1581449700000|2020-02-11 19:35:00|2363.3|2343.3|2361.9|2341.9|2363.3|2343.3|2361.9|2341.9|11
1581450000000|2020-02-11 19:40:00|2362.1|2342.1|2362.6|2342.6|2362.6|2342.6|2361.7|2341.7|15
1581450300000|2020-02-11 19:45:00|2362.7|2342.7|2362.9|2342.9|2363.2|2343.2|2362.6|2342.6|12
1581450600000|2020-02-11 19:50:00|2362.8|2342.8|2362.7|2342.7|2362.8|2342.8|2362.7|2342.7|2
1581450900000|2020-02-11 19:55:00|2362.6|2342.6|2362.2|2342.2|2362.6|2342.6|2362.1|2342.1|14
1581451200000|2020-02-11 20:00:00|2361.9|2341.9|2362.2|2342.2|2362.3|2342.3|2361.9|2341.9|5
1581451500000|2020-02-11 20:05:00|2361.8|2341.8|2361.8|2341.8|2362|2342|2361.5|2341.5|6
1581451800000|2020-02-11 20:10:00|2362|2342|2361.6|2341.6|2362.2|2342.2|2361.3|2341.3|16
1581452100000|2020-02-11 20:15:00|2361.3|2341.3|2358|2338|2361.7|2341.7|2357.4|2337.4|41
1581452400000|2020-02-11 20:20:00|2358.4|2338.4|2359.4|2339.4|2359.4|2339.4|2357.7|2337.7|16
1581452700000|2020-02-11 20:25:00|2359.5|2339.5|2359.9|2339.9|2360|2340|2359.5|2339.5|4
1581453000000|2020-02-11 20:30:00|2359.8|2339.8|2359.9|2339.9|2359.9|2339.9|2359.2|2339.2|9
1581453300000|2020-02-11 20:35:00|2360.1|2340.1|2362.2|2342.2|2362.2|2342.2|2360.1|2340.1|23
1581453600000|2020-02-11 20:40:00|2362.1|2342.1|2361.9|2341.9|2363|2343|2361.7|2341.7|30
1581453900000|2020-02-11 20:45:00|2362|2342|2362.7|2342.7|2362.9|2342.9|2362|2342|12
1581454200000|2020-02-11 20:50:00|2362.6|2342.6|2362.9|2342.9|2363.1|2343.1|2362.3|2342.3|17
1581454500000|2020-02-11 20:55:00|2363|2343|2362.4|2342.4|2363.6|2343.6|2362.4|2342.4|29
1581454800000|2020-02-11 21:00:00|2362.7|2342.7|2361.7|2341.7|2362.7|2342.7|2361.6|2341.6|12
1581455100000|2020-02-11 21:05:00|2361.8|2341.8|2361.2|2341.2|2362|2342|2361.1|2341.1|10
1581455400000|2020-02-11 21:10:00|2361.3|2341.3|2360.9|2340.9|2361.4|2341.4|2360.4|2340.4|14
1581455700000|2020-02-11 21:15:00|2360.8|2340.8|2360.2|2340.2|2360.8|2340.8|2360.2|2340.2|3
1581456000000|2020-02-11 21:20:00|2360.6|2340.6|2360|2340|2360.6|2340.6|2359.8|2339.8|7
1581456300000|2020-02-11 21:25:00|2360.1|2340.1|2359.4|2339.4|2360.1|2340.1|2359.4|2339.4|5
1581456600000|2020-02-11 21:30:00|2359.6|2339.6|2360.5|2340.5|2360.5|2340.5|2359.3|2339.3|12
1581456900000|2020-02-11 21:35:00|2360.7|2340.7|2361.8|2341.8|2361.9|2341.9|2360.7|2340.7|11
1581457200000|2020-02-11 21:40:00|2361.5|2341.5|2360.7|2340.7|2361.8|2341.8|2360.7|2340.7|17
1581457500000|2020-02-11 21:45:00|2360.9|2340.9|2360.5|2340.5|2361.2|2341.2|2359.8|2339.8|17
1581457800000|2020-02-11 21:50:00|2360.8|2340.8|2361.4|2341.4|2361.7|2341.7|2360.6|2340.6|21
1581458100000|2020-02-11 21:55:00|2361.7|2341.7|2359.4|2339.4|2361.7|2341.7|2359.2|2339.2|21
1581462000000|2020-02-11 23:00:00|2359.7|2339.7|2360.6|2340.6|2361.8|2341.8|2359.7|2339.7|50
1581462300000|2020-02-11 23:05:00|2360.8|2340.8|2360.5|2340.5|2361.5|2341.5|2360.5|2340.5|9
1581462600000|2020-02-11 23:10:00|2360.3|2340.3|2360.3|2340.3|2360.3|2340.3|2360.1|2340.1|3
1581462900000|2020-02-11 23:15:00|2360.7|2340.7|2360.7|2340.7|2360.7|2340.7|2360.7|2340.7|1
1581494100000|2020-02-12 07:55:00|2350.1|2330.1|2350.2|2330.2|2350.6|2330.6|2350.1|2330.1|6
1581494400000|2020-02-12 08:00:00|2350.4|2330.4|2347.9|2327.9|2350.8|2330.8|2347.9|2327.9|17
1581494700000|2020-02-12 08:05:00|2347.6|2327.6|2351.4|2331.4|2354.5|2334.5|2347.6|2327.6|38
1581495000000|2020-02-12 08:10:00|2351.2|2331.2|2350.5|2330.5|2351.8|2331.8|2350.1|2330.1|20
1581495300000|2020-02-12 08:15:00|2350|2330|2349.9|2329.9|2350.6|2330.6|2349.4|2329.4|13
1581495600000|2020-02-12 08:20:00|2350.1|2330.1|2350.3|2330.3|2350.4|2330.4|2350.1|2330.1|4
1581495900000|2020-02-12 08:25:00|2350.4|2330.4|2351.2|2331.2|2351.2|2331.2|2350.4|2330.4|8
1581496200000|2020-02-12 08:30:00|2351.8|2331.8|2350.7|2330.7|2352.3|2332.3|2350.6|2330.6|49
1581496500000|2020-02-12 08:35:00|2351|2331|2350.6|2330.6|2351.1|2331.1|2350.4|2330.4|12
1581496800000|2020-02-12 08:40:00|2351.1|2331.1|2350.5|2330.5|2351.1|2331.1|2350.5|2330.5|3
1581497100000|2020-02-12 08:45:00|2351.1|2331.1|2351.1|2331.1|2351.1|2331.1|2351.1|2331.1|1
1581497400000|2020-02-12 08:50:00|2351.2|2331.2|2351.7|2331.7|2352.2|2332.2|2351.2|2331.2|9
1581497700000|2020-02-12 08:55:00|2351.5|2331.5|2350.9|2330.9|2351.5|2331.5|2350.9|2330.9|3
1581498000000|2020-02-12 09:00:00|2351.2|2331.2|2356.7|2336.7|2356.9|2336.9|2351.2|2331.2|42
1581498900000|2020-02-12 09:15:00|2356.4|2336.4|2354.4|2334.4|2356.4|2336.4|2354.3|2334.3|19
1581499200000|2020-02-12 09:20:00|2354.1|2334.1|2351.5|2331.5|2354.1|2334.1|2351.5|2331.5|8
1581499500000|2020-02-12 09:25:00|2351.8|2331.8|2353|2333|2353|2333|2351.8|2331.8|9
1581499800000|2020-02-12 09:30:00|2352.6|2332.6|2351.7|2331.7|2354.4|2334.4|2351.5|2331.5|30
1581500100000|2020-02-12 09:35:00|2351.3|2331.3|2351.4|2331.4|2351.9|2331.9|2351.3|2331.3|15
1581500400000|2020-02-12 09:40:00|2351|2331|2352.2|2332.2|2352.7|2332.7|2350.3|2330.3|18
1581500700000|2020-02-12 09:45:00|2351.8|2331.8|2350.9|2330.9|2351.8|2331.8|2349.1|2329.1|26
1581501000000|2020-02-12 09:50:00|2350.7|2330.7|2349.9|2329.9|2350.7|2330.7|2349.8|2329.8|8
1581501300000|2020-02-12 09:55:00|2349.7|2329.7|2350.9|2330.9|2351.4|2331.4|2349.5|2329.5|11
1581501600000|2020-02-12 10:00:00|2349.4|2329.4|2348.1|2328.1|2350.4|2330.4|2347.8|2327.8|17
1581501900000|2020-02-12 10:05:00|2347.8|2327.8|2344.8|2324.8|2347.8|2327.8|2342.6|2322.6|36
1581502200000|2020-02-12 10:10:00|2344.9|2324.9|2338.5|2318.5|2345.8|2325.8|2338.5|2318.5|43
1581502500000|2020-02-12 10:15:00|2338.2|2318.2|2335.3|2315.3|2338.5|2318.5|2335.3|2315.3|22
1581502800000|2020-02-12 10:20:00|2335.2|2315.2|2332.1|2312.1|2336.2|2316.2|2331.5|2311.5|23
1581503100000|2020-02-12 10:25:00|2332|2312|2331.6|2311.6|2332|2312|2330.9|2310.9|21
1581503400000|2020-02-12 10:30:00|2331.8|2311.8|2332.1|2312.1|2332.1|2312.1|2331.8|2311.8|9
1581503700000|2020-02-12 10:35:00|2332.2|2312.2|2338|2318|2338.5|2318.5|2331.7|2311.7|30
1581504000000|2020-02-12 10:40:00|2339.8|2319.8|2337.9|2317.9|2341.9|2321.9|2337.9|2317.9|29
1581504300000|2020-02-12 10:45:00|2338|2318|2335.6|2315.6|2338.1|2318.1|2335.1|2315.1|64
1581504600000|2020-02-12 10:50:00|2336|2316|2336.7|2316.7|2336.7|2316.7|2335.5|2315.5|11
1581504900000|2020-02-12 10:55:00|2337.1|2317.1|2339|2319|2339.3|2319.3|2337.1|2317.1|9
1581505200000|2020-02-12 11:00:00|2338.6|2318.6|2337.3|2317.3|2339|2319|2336.9|2316.9|20
1581505500000|2020-02-12 11:05:00|2336.9|2316.9|2337|2317|2338.3|2318.3|2335.9|2315.9|17
1581505800000|2020-02-12 11:10:00|2336.4|2316.4|2336.4|2316.4|2338.3|2318.3|2336.4|2316.4|8
1581506100000|2020-02-12 11:15:00|2336.3|2316.3|2336.3|2316.3|2336.3|2316.3|2336.3|2316.3|1
1581506400000|2020-02-12 11:20:00|2336.1|2316.1|2336.1|2316.1|2336.1|2316.1|2336.1|2316.1|1
1581506700000|2020-02-12 11:25:00|2336.2|2316.2|2336.6|2316.6|2336.9|2316.9|2336.2|2316.2|6
1581507000000|2020-02-12 11:30:00|2336.4|2316.4|2336.9|2316.9|2337.4|2317.4|2336.2|2316.2|9
1581507300000|2020-02-12 11:35:00|2336.8|2316.8|2339.4|2319.4|2341.7|2321.7|2335|2315|33
1581507600000|2020-02-12 11:40:00|2339.7|2319.7|2342.7|2322.7|2347.1|2327.1|2339.3|2319.3|76
1581507900000|2020-02-12 11:45:00|2342.8|2322.8|2343.9|2323.9|2345.7|2325.7|2342.6|2322.6|19
1581508200000|2020-02-12 11:50:00|2344.2|2324.2|2344.3|2324.3|2345.3|2325.3|2343.8|2323.8|16
1581508500000|2020-02-12 11:55:00|2345.1|2325.1|2344.6|2324.6|2345.4|2325.4|2344.5|2324.5|20
1581508800000|2020-02-12 12:00:00|2344.4|2324.4|2341.9|2321.9|2344.6|2324.6|2340.9|2320.9|31
1581509100000|2020-02-12 12:05:00|2342.6|2322.6|2343.6|2323.6|2344.1|2324.1|2341.9|2321.9|8
1581509400000|2020-02-12 12:10:00|2343.7|2323.7|2345.2|2325.2|2345.2|2325.2|2343.7|2323.7|9
1581509700000|2020-02-12 12:15:00|2344.7|2324.7|2344|2324|2345.2|2325.2|2344|2324|8
1581510000000|2020-02-12 12:20:00|2344.2|2324.2|2343.4|2323.4|2344.2|2324.2|2343.4|2323.4|3
1581510300000|2020-02-12 12:25:00|2343.7|2323.7|2343.1|2323.1|2343.7|2323.7|2341.3|2321.3|16
1581510600000|2020-02-12 12:30:00|2342.7|2322.7|2342.9|2322.9|2343|2323|2342.6|2322.6|11
1581510900000|2020-02-12 12:35:00|2342.4|2322.4|2342.4|2322.4|2342.9|2322.9|2342|2322|11
1581511200000|2020-02-12 12:40:00|2342|2322|2343.3|2323.3|2343.3|2323.3|2342|2322|12
1581511500000|2020-02-12 12:45:00|2342.9|2322.9|2342|2322|2343.3|2323.3|2342|2322|9
1581511800000|2020-02-12 12:50:00|2342.4|2322.4|2342.2|2322.2|2342.7|2322.7|2341.6|2321.6|11
1581512100000|2020-02-12 12:55:00|2341.8|2321.8|2341.3|2321.3|2342.2|2322.2|2340.2|2320.2|14
1581512400000|2020-02-12 13:00:00|2341.6|2321.6|2341.5|2321.5|2341.6|2321.6|2341.2|2321.2|4
1581512700000|2020-02-12 13:05:00|2341.8|2321.8|2341.8|2321.8|2341.8|2321.8|2341.8|2321.8|1
1581513000000|2020-02-12 13:10:00|2345|2325|2350|2330|2350|2330|2343.6|2323.6|45
1581513300000|2020-02-12 13:15:00|2350.1|2330.1|2355.6|2335.6|2355.7|2335.7|2350.1|2330.1|50
1581513600000|2020-02-12 13:20:00|2355.8|2335.8|2353.6|2333.6|2357.4|2337.4|2352.4|2332.4|61
1581513900000|2020-02-12 13:25:00|2353.3|2333.3|2351|2331|2354.4|2334.4|2349.9|2329.9|29
1581514200000|2020-02-12 13:30:00|2350.6|2330.6|2350|2330|2350.6|2330.6|2348.8|2328.8|37
1581514500000|2020-02-12 13:35:00|2349.8|2329.8|2351.4|2331.4|2352.4|2332.4|2348.5|2328.5|33
1581514800000|2020-02-12 13:40:00|2351.2|2331.2|2350.3|2330.3|2352.1|2332.1|2349.3|2329.3|35
1581515100000|2020-02-12 13:45:00|2350.2|2330.2|2349.9|2329.9|2350.6|2330.6|2347.9|2327.9|34
1581515400000|2020-02-12 13:50:00|2349.8|2329.8|2354.1|2334.1|2354.4|2335.6|2349.8|2329.8|56
1581515700000|2020-02-12 13:55:00|2354.2|2334.2|2351.9|2331.9|2355.1|2335.1|2351.9|2331.9|30
1581516000000|2020-02-12 14:00:00|2351.8|2331.8|2351.9|2331.9|2352.8|2332.8|2350.5|2330.5|44
1581516300000|2020-02-12 14:05:00|2352.2|2332.2|2351.6|2331.6|2354.2|2334.2|2351.3|2331.3|30
1581516600000|2020-02-12 14:10:00|2351.9|2331.9|2351.1|2331.1|2351.9|2331.9|2351.1|2331.1|9
1581516900000|2020-02-12 14:15:00|2350.9|2330.9|2351.9|2331.9|2352.2|2332.2|2350.4|2330.4|11
1581517200000|2020-02-12 14:20:00|2352.3|2332.3|2352.2|2332.2|2352.4|2332.4|2351.3|2331.3|18
1581517500000|2020-02-12 14:25:00|2352.5|2332.5|2352.5|2332.5|2352.7|2332.7|2351.6|2331.6|26
1581517800000|2020-02-12 14:30:00|2352.7|2332.7|2348.9|2328.9|2354.8|2334.9|2348.2|2328.2|37
1581518100000|2020-02-12 14:35:00|2349.2|2329.2|2345.7|2325.7|2349.2|2329.2|2340.9|2320.9|57
1581518400000|2020-02-12 14:40:00|2345.9|2325.9|2346.7|2326.7|2350.1|2330.1|2345.9|2325.9|25
1581518700000|2020-02-12 14:45:00|2347.5|2327.5|2348.6|2328.6|2348.7|2328.7|2346.2|2326.2|24
1581519000000|2020-02-12 14:50:00|2348.5|2328.5|2351.1|2331.1|2351.4|2331.4|2346.2|2326.2|23
1581519300000|2020-02-12 14:55:00|2351.3|2331.3|2354.8|2334.8|2354.9|2334.9|2350.6|2330.6|44
1581519600000|2020-02-12 15:00:00|2352.4|2332.4|2351.5|2331.5|2352.4|2332.4|2348.9|2328.9|34
1581519900000|2020-02-12 15:05:00|2352|2332|2354|2334|2354.1|2334.1|2351|2331|46
1581520200000|2020-02-12 15:10:00|2353.7|2333.7|2350.4|2330.4|2354.8|2334.8|2350.2|2330.2|59
1581520500000|2020-02-12 15:15:00|2350.8|2330.8|2351.9|2331.9|2352.7|2332.7|2350.3|2330.3|33
1581520800000|2020-02-12 15:20:00|2352.2|2332.2|2357.1|2337.1|2357.6|2337.6|2351.6|2332.2|73
1581521100000|2020-02-12 15:25:00|2357|2337|2370.3|2350.3|2374.6|2354.6|2356.9|2336.9|124
1581521400000|2020-02-12 15:30:00|2370.9|2350.9|2379.6|2359.6|2381.2|2361.2|2370.2|2350.2|117
1581521700000|2020-02-12 15:35:00|2379.7|2359.7|2384.9|2364.9|2385.8|2365.8|2378.4|2358.4|117
1581522000000|2020-02-12 15:40:00|2384.7|2364.7|2384.3|2364.3|2386.4|2366.4|2382.9|2362.9|91
1581522300000|2020-02-12 15:45:00|2384.5|2364.5|2381.5|2361.5|2384.5|2364.5|2378.7|2358.7|72
1581522600000|2020-02-12 15:50:00|2380.9|2360.9|2393.7|2373.7|2395.4|2376.7|2380.9|2360.9|101
1581522900000|2020-02-12 15:55:00|2393.6|2373.6|2398.8|2378.8|2407.9|2387.9|2392|2372|162
1581523200000|2020-02-12 16:00:00|2398.4|2378.4|2404.4|2384.4|2404.4|2384.4|2395.2|2375.2|100
1581523500000|2020-02-12 16:05:00|2404.2|2384.2|2400.7|2380.7|2404.2|2384.2|2399.5|2379.5|51
1581523800000|2020-02-12 16:10:00|2400.4|2380.4|2401.1|2381.1|2403.4|2383.8|2399.5|2379.5|80
1581524100000|2020-02-12 16:15:00|2401.8|2381.8|2404|2384|2405.3|2385.3|2400.9|2380.9|42
1581524400000|2020-02-12 16:20:00|2403.6|2383.6|2401.3|2381.3|2403.6|2383.6|2399.6|2379.6|27
1581524700000|2020-02-12 16:25:00|2401.4|2381.4|2405.2|2385.2|2407.3|2387.3|2401.4|2381.4|45
1581525000000|2020-02-12 16:30:00|2404.8|2384.8|2405.6|2385.6|2409.3|2389.3|2404.5|2384.5|57
1581525300000|2020-02-12 16:35:00|2405.9|2386.3|2407.4|2387.4|2408.5|2388.5|2405.2|2385.2|49
1581525600000|2020-02-12 16:40:00|2407.7|2387.7|2408.4|2388.4|2409.9|2389.9|2405.2|2385.2|73
1581525900000|2020-02-12 16:45:00|2407.8|2387.8|2409.1|2389.1|2411.8|2391.8|2407.2|2387.2|41
1581526200000|2020-02-12 16:50:00|2408.8|2388.8|2409|2389|2414.1|2394.4|2407.9|2387.9|121
1581526500000|2020-02-12 16:55:00|2408.9|2388.9|2409.2|2389.2|2409.8|2389.8|2407.8|2387.8|48
1581526800000|2020-02-12 17:00:00|2408.4|2388.4|2406.7|2386.7|2410.8|2390.8|2406.3|2386.3|38
1581527100000|2020-02-12 17:05:00|2406.9|2386.9|2407.4|2387.4|2407.7|2387.7|2403|2383|27
1581527400000|2020-02-12 17:10:00|2407.5|2387.5|2406.4|2386.4|2407.8|2387.8|2405.8|2385.8|58
1581527700000|2020-02-12 17:15:00|2406.6|2386.6|2402.8|2382.8|2407|2387|2401.5|2381.5|46
1581528000000|2020-02-12 17:20:00|2402.7|2382.7|2403.3|2383.3|2404.2|2384.2|2401.1|2381.1|80
1581528300000|2020-02-12 17:25:00|2403.6|2383.6|2403.8|2383.8|2404.1|2384.1|2403.6|2383.6|8
1581528600000|2020-02-12 17:30:00|2404.2|2384.2|2406.6|2386.6|2408.5|2388.5|2404|2384|59
1581528900000|2020-02-12 17:35:00|2406.3|2386.3|2405.6|2385.6|2407.5|2387.5|2405.6|2385.6|20
1581529200000|2020-02-12 17:40:00|2405.7|2385.7|2404.9|2384.9|2407.4|2387.4|2404.9|2384.9|32
1581529500000|2020-02-12 17:45:00|2404.7|2384.7|2409.5|2389.5|2409.6|2389.6|2404.7|2384.7|36
1581529800000|2020-02-12 17:50:00|2409.1|2389.1|2409.6|2389.6|2411.7|2391.7|2408.7|2388.7|42
1581530100000|2020-02-12 17:55:00|2408.7|2388.7|2410.9|2391|2414|2394|2406.1|2386.1|196
1581530400000|2020-02-12 18:00:00|2410.8|2390.9|2405.4|2385.4|2410.8|2390.9|2405.4|2385.4|32
1581530700000|2020-02-12 18:05:00|2404.9|2384.9|2403.4|2383.4|2405.5|2385.5|2403.4|2383.4|16
1581531600000|2020-02-12 18:20:00|2405.4|2385.4|2405.3|2385.3|2406.4|2386.4|2404.5|2384.5|19
1581531900000|2020-02-12 18:25:00|2405.5|2385.5|2405.5|2385.5|2406.4|2386.4|2405.2|2385.2|33
1581532200000|2020-02-12 18:30:00|2405.9|2385.9|2406.6|2386.6|2407.4|2387.4|2405.4|2385.4|35
1581532500000|2020-02-12 18:35:00|2406.4|2386.4|2407.9|2387.9|2408.6|2388.6|2406.3|2386.3|52
1581532800000|2020-02-12 18:40:00|2407.7|2387.7|2406.7|2386.7|2407.7|2387.7|2406.4|2386.4|10
1581533100000|2020-02-12 18:45:00|2406.4|2386.4|2406|2386|2406.7|2386.7|2405.8|2385.8|8
1581533400000|2020-02-12 18:50:00|2405.7|2385.7|2404|2384|2405.7|2385.7|2402.5|2382.5|27
1581533700000|2020-02-12 18:55:00|2403.9|2383.9|2407.9|2387.9|2407.9|2387.9|2402.4|2382.4|17
1581534000000|2020-02-12 19:00:00|2407.7|2387.7|2407.6|2387.6|2408.6|2388.6|2406.6|2386.6|25
1581534300000|2020-02-12 19:05:00|2407.5|2387.5|2406.1|2386.1|2407.5|2387.5|2406.1|2386.1|5
1581534600000|2020-02-12 19:10:00|2405.9|2385.9|2407|2387|2407.2|2387.2|2404.4|2384.4|38
1581534900000|2020-02-12 19:15:00|2407.2|2387.2|2409.9|2389.9|2410.7|2390.7|2407.2|2387.2|22
1581535200000|2020-02-12 19:20:00|2412.1|2392.1|2415.1|2395.1|2415.4|2395.4|2412.1|2392.1|41
1581535500000|2020-02-12 19:25:00|2414.7|2394.7|2411.8|2391.8|2414.7|2394.7|2410.8|2390.8|50
1581535800000|2020-02-12 19:30:00|2411.6|2391.6|2412.2|2392.2|2412.9|2392.9|2411.1|2391.1|38
1581536100000|2020-02-12 19:35:00|2412|2392|2411.8|2391.8|2413|2393|2411.8|2391.8|35
1581536400000|2020-02-12 19:40:00|2412.1|2392.1|2411.4|2391.4|2412.1|2392.1|2411.2|2391.2|6
1581536700000|2020-02-12 19:45:00|2411.1|2391.1|2414.7|2394.7|2414.7|2394.7|2411.1|2391.1|42
1581537000000|2020-02-12 19:50:00|2414.9|2394.9|2414.5|2394.5|2415.1|2395.1|2413.3|2393.3|16
1581537300000|2020-02-12 19:55:00|2414.3|2394.3|2413.8|2393.8|2414.5|2394.5|2413.4|2393.4|33
1581537600000|2020-02-12 20:00:00|2413.7|2393.7|2415|2395|2415|2395|2412.6|2392.6|27
1581537900000|2020-02-12 20:05:00|2416.2|2396.2|2415.1|2395.1|2417.9|2397.9|2414.9|2394.9|40
1581538200000|2020-02-12 20:10:00|2415.2|2395.2|2410.3|2390.3|2415.4|2395.4|2410.2|2390.2|35
1581538500000|2020-02-12 20:15:00|2410.6|2390.6|2413|2393|2413|2393|2410|2390|22
1581538800000|2020-02-12 20:20:00|2412.9|2392.9|2414.8|2394.8|2414.8|2394.8|2412.6|2392.6|10
1581539100000|2020-02-12 20:25:00|2414.9|2394.9|2414|2394|2415.9|2395.9|2413.7|2393.7|17
1581539400000|2020-02-12 20:30:00|2413.9|2393.9|2411.6|2391.6|2414.7|2394.7|2411.5|2391.5|65
1581539700000|2020-02-12 20:35:00|2411.9|2391.9|2412.7|2392.7|2414.4|2394.4|2411.9|2391.9|58
1581540000000|2020-02-12 20:40:00|2412.6|2392.6|2413|2393|2414.8|2394.8|2412.5|2392.5|58
1581540300000|2020-02-12 20:45:00|2413.2|2393.2|2416.4|2396.4|2416.6|2396.6|2413.2|2393.2|23
1581540600000|2020-02-12 20:50:00|2415.9|2395.9|2418.2|2398.2|2419.5|2399.5|2414.4|2394.4|44
1581540900000|2020-02-12 20:55:00|2418.4|2398.4|2418.8|2398.8|2419.4|2399.4|2417.3|2397.3|63
1581541200000|2020-02-12 21:00:00|2418.9|2398.9|2420.4|2400.4|2420.4|2400.4|2416.8|2396.8|23
1581541500000|2020-02-12 21:05:00|2420.6|2400.6|2418|2398|2421.1|2401.1|2417.8|2397.8|22
1581541800000|2020-02-12 21:10:00|2418.2|2398.2|2418.4|2398.4|2418.5|2398.5|2418.2|2398.2|4
1581542100000|2020-02-12 21:15:00|2418.5|2398.5|2418.7|2398.7|2418.9|2398.9|2417.8|2397.8|20
1581542400000|2020-02-12 21:20:00|2418.9|2398.9|2418.7|2398.7|2419|2399|2418.7|2398.7|6
1581542700000|2020-02-12 21:25:00|2418.4|2398.4|2420.2|2400.2|2420.6|2400.6|2418.4|2398.4|19
1581543000000|2020-02-12 21:30:00|2419.6|2399.6|2419.3|2399.3|2421|2401|2418.8|2398.8|24
1581543300000|2020-02-12 21:35:00|2419.2|2399.2|2418.5|2398.5|2419.2|2399.2|2418.4|2398.4|3
1581543600000|2020-02-12 21:40:00|2418.4|2398.4|2418.7|2398.7|2419.5|2399.5|2418|2398|30
1581543900000|2020-02-12 21:45:00|2418.8|2398.8|2419.2|2399.2|2419.8|2399.8|2416.8|2396.8|28
1581544200000|2020-02-12 21:50:00|2419.7|2399.7|2418.8|2398.8|2419.7|2399.7|2417.8|2397.8|22
1581544500000|2020-02-12 21:55:00|2418.5|2398.5|2418|2398|2418.7|2398.7|2417.8|2397.8|12
1581580800000|2020-02-13 08:00:00|2394.7|2374.7|2394.5|2374.5|2394.7|2374.7|2393.9|2373.9|4
1581581100000|2020-02-13 08:05:00|2394.4|2374.4|2394.4|2374.4|2395.1|2375.1|2393.7|2373.7|22
1581581400000|2020-02-13 08:10:00|2395.1|2375.1|2394.7|2374.7|2396.1|2376.1|2394.2|2374.2|18
1581581700000|2020-02-13 08:15:00|2394.9|2374.9|2394.9|2374.9|2396|2376|2388.5|2368.8|70
1581582000000|2020-02-13 08:20:00|2394.8|2374.8|2405.9|2385.9|2406.7|2386.7|2394|2374|44
1581582300000|2020-02-13 08:25:00|2406|2386|2403.8|2383.8|2412.4|2392.4|2401.1|2381.1|47
1581582600000|2020-02-13 08:30:00|2403.9|2383.9|2400.7|2380.7|2403.9|2383.9|2397.2|2377.2|31
1581583200000|2020-02-13 08:40:00|2401.4|2381.4|2400.7|2380.7|2401.5|2381.5|2400.5|2380.5|6
1581583500000|2020-02-13 08:45:00|2400.4|2380.4|2402.7|2382.7|2402.7|2382.7|2400.4|2380.4|7
1581584100000|2020-02-13 08:55:00|2403.4|2383.4|2402.8|2382.8|2403.4|2383.4|2402.6|2382.6|11
1581584400000|2020-02-13 09:00:00|2402.5|2382.5|2407.1|2387.1|2407.1|2387.1|2401.9|2381.9|10
1581584700000|2020-02-13 09:05:00|2407|2387|2417.7|2397.7|2418.3|2398.3|2405.8|2385.8|32
1581585000000|2020-02-13 09:10:00|2417.4|2397.4|2415.3|2395.3|2417.4|2397.4|2414.4|2394.4|109
1581585300000|2020-02-13 09:15:00|2415.5|2395.5|2414.5|2394.5|2415.9|2395.9|2414.4|2394.4|26
1581585600000|2020-02-13 09:20:00|2414.3|2394.3|2412.2|2392.2|2414.7|2394.7|2412.2|2392.2|34
1581585900000|2020-02-13 09:25:00|2412.1|2392.1|2406.8|2386.8|2412.1|2392.1|2404.5|2384.5|36
1581586200000|2020-02-13 09:30:00|2406.7|2386.7|2409.8|2389.8|2409.8|2389.8|2406.6|2386.6|12
1581586500000|2020-02-13 09:35:00|2412.6|2393.8|2407.6|2387.6|2412.6|2393.8|2407|2387|16
1581586800000|2020-02-13 09:40:00|2406.9|2386.9|2406.2|2386.2|2406.9|2386.9|2406|2386|11
1581587100000|2020-02-13 09:45:00|2406.4|2386.4|2406.9|2386.9|2407.7|2387.7|2406|2386|15
1581587400000|2020-02-13 09:50:00|2407.3|2387.3|2407.6|2387.6|2411.3|2391.3|2407|2387|29
1581587700000|2020-02-13 09:55:00|2408.1|2388.1|2405.8|2385.8|2408.1|2388.1|2403.4|2383.4|57
1581588000000|2020-02-13 10:00:00|2406.2|2386.2|2407.3|2387.3|2407.7|2387.7|2402.7|2382.7|28
1581588300000|2020-02-13 10:05:00|2406.5|2386.5|2407.3|2387.3|2407.7|2387.7|2406.5|2386.5|9
1581588600000|2020-02-13 10:10:00|2406.3|2386.3|2404|2384|2408.7|2388.7|2403.5|2383.5|32
1581588900000|2020-02-13 10:15:00|2403.9|2383.9|2400.6|2380.6|2404|2384|2400.6|2380.6|30
1581589200000|2020-02-13 10:20:00|2400.9|2380.9|2402.2|2382.2|2402.2|2382.2|2400.7|2380.7|9
1581589500000|2020-02-13 10:25:00|2403.1|2383.1|2406.1|2386.1|2406.1|2386.1|2403.1|2383.1|16
1581589800000|2020-02-13 10:30:00|2405.7|2385.7|2403.6|2383.6|2407.2|2387.2|2402.9|2382.9|17
1581590100000|2020-02-13 10:35:00|2403.1|2383.1|2403.1|2383.1|2403.1|2383.1|2402.6|2382.6|3
1581590400000|2020-02-13 10:40:00|2402.9|2382.9|2403.3|2383.3|2403.3|2383.3|2402|2382|5
1581590700000|2020-02-13 10:45:00|2402.9|2382.9|2402.1|2382.1|2402.9|2382.9|2401.7|2381.7|6
1581591000000|2020-02-13 10:50:00|2401.6|2381.6|2401.6|2381.6|2401.6|2381.6|2401.6|2381.6|1
1581591300000|2020-02-13 10:55:00|2401.5|2381.5|2400.4|2380.4|2401.5|2381.5|2400|2380|10
1581591600000|2020-02-13 11:00:00|2400.8|2380.8|2401.1|2381.1|2401.1|2381.1|2400.6|2380.6|9
1581591900000|2020-02-13 11:05:00|2400.9|2380.9|2407.4|2387.4|2407.4|2387.4|2400.9|2380.9|8
1581592200000|2020-02-13 11:10:00|2406.8|2386.8|2406.8|2386.8|2406.8|2386.8|2406.3|2386.3|3
1581592500000|2020-02-13 11:15:00|2406.3|2386.3|2408.1|2388.1|2408.1|2388.1|2406.3|2386.3|4
1581592800000|2020-02-13 11:20:00|2407.6|2387.6|2409.7|2389.7|2409.7|2389.7|2407.6|2387.6|11
1581593100000|2020-02-13 11:25:00|2409.5|2389.5|2408.4|2388.4|2409.7|2389.7|2407.6|2387.6|7
1581593400000|2020-02-13 11:30:00|2409.2|2389.2|2406.1|2386.1|2409.7|2389.7|2406.1|2386.1|15
1581593700000|2020-02-13 11:35:00|2406.4|2386.4|2408.4|2388.4|2408.4|2388.4|2405.7|2385.7|5
1581594600000|2020-02-13 11:50:00|2409.1|2389.1|2409.2|2389.2|2411.3|2391.3|2409|2389|13
1581594900000|2020-02-13 11:55:00|2408.9|2388.9|2409.6|2389.6|2409.6|2389.6|2408.8|2388.8|7
1581595200000|2020-02-13 12:00:00|2409.4|2389.4|2410.4|2390.4|2410.4|2390.4|2409|2389|9
1581595500000|2020-02-13 12:05:00|2410.1|2390.1|2409.8|2389.8|2410.1|2390.1|2409.8|2389.8|3
1581595800000|2020-02-13 12:10:00|2409.6|2389.6|2409.7|2389.7|2409.9|2389.9|2409.1|2389.1|11
1581596100000|2020-02-13 12:15:00|2409.6|2389.6|2409.8|2389.8|2410.8|2390.8|2409.6|2389.6|12
1581596400000|2020-02-13 12:20:00|2410.1|2390.1|2411.2|2391.2|2412|2392|2410.1|2390.1|17
1581596700000|2020-02-13 12:25:00|2411.1|2391.1|2408.1|2388.1|2411.2|2391.2|2407.9|2387.9|23
1581597000000|2020-02-13 12:30:00|2408.4|2388.4|2410.6|2390.6|2411.1|2391.1|2407.4|2387.4|19
1581597300000|2020-02-13 12:35:00|2410|2390|2409|2389|2410|2390|2407.5|2387.5|31
1581597600000|2020-02-13 12:40:00|2408.9|2388.9|2408.4|2388.4|2409.2|2389.2|2407.7|2387.7|9
1581597900000|2020-02-13 12:45:00|2408.5|2388.5|2410.5|2390.5|2410.5|2390.5|2407.9|2387.9|22
1581598200000|2020-02-13 12:50:00|2410.6|2390.6|2415.6|2395.6|2416.6|2396.6|2410.6|2390.6|22
1581598500000|2020-02-13 12:55:00|2415.8|2395.8|2421.4|2401.4|2421.8|2401.8|2415.5|2395.5|33
1581598800000|2020-02-13 13:00:00|2422.1|2402.1|2421.8|2401.8|2422.5|2402.5|2417.8|2397.8|41
1581599100000|2020-02-13 13:05:00|2420.1|2400.1|2419.2|2399.2|2420.6|2400.6|2418|2398|16
1581599400000|2020-02-13 13:10:00|2419.4|2399.4|2420.2|2400.2|2420.8|2400.8|2419.3|2399.3|19
1581599700000|2020-02-13 13:15:00|2418.9|2398.9|2416.6|2396.6|2418.9|2398.9|2415.9|2395.9|9
1581600000000|2020-02-13 13:20:00|2417.1|2397.1|2417|2397|2417.5|2397.5|2416.6|2396.6|6
1581600300000|2020-02-13 13:25:00|2417.6|2397.6|2413.7|2393.7|2418.6|2398.6|2413.7|2393.7|56
1581600600000|2020-02-13 13:30:00|2412.4|2392.4|2412.4|2392.4|2414.1|2394.1|2410.6|2390.6|33
1581600900000|2020-02-13 13:35:00|2412.1|2392.1|2405.8|2385.8|2412.1|2392.1|2405.5|2385.5|47
1581601200000|2020-02-13 13:40:00|2405.4|2385.4|2407.5|2387.5|2408|2388|2401.4|2381.4|40
1581601500000|2020-02-13 13:45:00|2408.5|2388.5|2412.3|2392.3|2412.3|2392.3|2407.5|2387.5|53
1581601800000|2020-02-13 13:50:00|2412.4|2392.4|2412.3|2392.3|2413.7|2393.7|2412.3|2392.3|20
1581602100000|2020-02-13 13:55:00|2412.4|2392.4|2406.5|2386.5|2412.4|2392.4|2406.3|2386.3|40
1581602400000|2020-02-13 14:00:00|2406.3|2386.3|2407.8|2387.8|2411.3|2391.7|2403.9|2383.9|64
1581602700000|2020-02-13 14:05:00|2408.3|2388.3|2417.1|2397.1|2423|2403|2408.3|2388.3|66
1581603000000|2020-02-13 14:10:00|2417.3|2397.3|2419.7|2399.7|2420.5|2400.5|2417.3|2397.3|17
1581603300000|2020-02-13 14:15:00|2419.5|2399.5|2420.2|2400.2|2420.2|2400.2|2417.5|2397.5|20
1581603600000|2020-02-13 14:20:00|2421.4|2401.4|2419.8|2399.8|2422.7|2402.7|2417.8|2397.8|37
1581603900000|2020-02-13 14:25:00|2419.6|2399.6|2424.2|2404.2|2424.2|2404.2|2419.6|2399.6|12
1581604200000|2020-02-13 14:30:00|2423.9|2403.9|2422.7|2402.7|2424.3|2404.3|2419.3|2399.3|39
1581604500000|2020-02-13 14:35:00|2423.3|2403.3|2421.2|2401.2|2423.7|2403.7|2421.2|2401.2|31
1581604800000|2020-02-13 14:40:00|2421.5|2401.5|2419.7|2399.7|2423.2|2403.2|2418.8|2398.8|21
1581605100000|2020-02-13 14:45:00|2419.6|2399.6|2425.2|2405.2|2425.2|2405.2|2419.6|2399.6|22
1581605400000|2020-02-13 14:50:00|2425.4|2405.4|2435.1|2415.1|2435.4|2415.4|2425.4|2405.4|77
1581605700000|2020-02-13 14:55:00|2435|2415|2420.7|2400.7|2435|2415|2418.3|2398.3|96
1581606000000|2020-02-13 15:00:00|2420.8|2400.8|2419.5|2399.5|2422.5|2402.5|2418.4|2398.4|56
1581606300000|2020-02-13 15:05:00|2419.6|2399.6|2424.1|2404.1|2426.9|2406.9|2419.4|2399.4|57
1581606600000|2020-02-13 15:10:00|2425.4|2405.4|2431.9|2411.9|2434.1|2414.3|2424|2404|119
1581606900000|2020-02-13 15:15:00|2432.3|2412.3|2437.6|2417.6|2439.5|2419.5|2432.3|2412.3|83
1581607200000|2020-02-13 15:20:00|2437.4|2417.4|2439.2|2419.2|2439.5|2419.5|2434.1|2414.1|30
1581607500000|2020-02-13 15:25:00|2439.5|2419.5|2434.2|2414.2|2439.5|2419.5|2433.9|2413.9|55
1581607800000|2020-02-13 15:30:00|2433.8|2413.8|2432.6|2412.6|2436.7|2416.7|2431.9|2411.9|74
1581608100000|2020-02-13 15:35:00|2432.7|2412.7|2435|2415|2435.7|2415.7|2431.8|2411.8|32
1581608400000|2020-02-13 15:40:00|2435.5|2415.5|2428|2408|2437.4|2418|2427.6|2407.6|71
1581608700000|2020-02-13 15:45:00|2427.8|2407.8|2436.8|2416.8|2436.8|2416.8|2426.4|2406.4|123
1581609000000|2020-02-13 15:50:00|2437.4|2417.4|2440.2|2420.2|2440.2|2420.2|2436.8|2416.8|43
1581609300000|2020-02-13 15:55:00|2439.9|2419.9|2438.7|2418.7|2442.8|2422.8|2437.1|2417.1|46
1581609600000|2020-02-13 16:00:00|2438.3|2418.3|2437.6|2417.6|2439.1|2419.1|2436.9|2416.9|13
1581609900000|2020-02-13 16:05:00|2436.9|2416.9|2447.4|2427.4|2447.8|2427.8|2433.5|2413.5|141
1581610200000|2020-02-13 16:10:00|2447.6|2427.6|2443|2423|2449.4|2429.4|2440.4|2420.4|99
1581610500000|2020-02-13 16:15:00|2443.1|2423.1|2441.1|2421.1|2443.4|2423.4|2440.1|2420.1|37
1581610800000|2020-02-13 16:20:00|2440.6|2420.6|2440.9|2420.9|2441.7|2421.7|2440.5|2420.5|16
1581611100000|2020-02-13 16:25:00|2440.7|2420.7|2438.9|2418.9|2440.7|2420.7|2438.9|2418.9|25
1581611400000|2020-02-13 16:30:00|2439.1|2419.1|2439.6|2419.6|2440.1|2420.1|2438.9|2418.9|8
1581611700000|2020-02-13 16:35:00|2440.1|2420.1|2440.6|2420.6|2442.8|2422.8|2440.1|2420.1|23
1581612000000|2020-02-13 16:40:00|2440.8|2420.8|2440.4|2420.4|2442.7|2422.7|2440|2420|62
1581612300000|2020-02-13 16:45:00|2440.2|2420.2|2437.2|2417.2|2440.2|2420.2|2436|2416|36
1581612600000|2020-02-13 16:50:00|2437.4|2417.4|2437.7|2417.7|2438.1|2418.1|2437|2417|19
1581612900000|2020-02-13 16:55:00|2437.5|2417.5|2437.3|2417.3|2437.7|2417.7|2437.1|2417.1|10
1581613200000|2020-02-13 17:00:00|2437.5|2417.5|2439.8|2419.8|2443.1|2423.1|2437.5|2417.5|43
1581613500000|2020-02-13 17:05:00|2440.1|2420.1|2442.5|2422.5|2443.1|2423.1|2440.1|2420.1|26
1581613800000|2020-02-13 17:10:00|2442.4|2422.4|2441.9|2421.9|2442.5|2422.5|2441.2|2421.2|26
1581614100000|2020-02-13 17:15:00|2441.8|2421.8|2441.2|2421.2|2442.4|2422.4|2439.1|2419.1|33
1581614400000|2020-02-13 17:20:00|2441.1|2421.1|2440.2|2420.2|2441.1|2421.1|2439.9|2419.9|6
1581614700000|2020-02-13 17:25:00|2440.5|2420.5|2439.8|2419.8|2440.7|2420.7|2438.7|2418.7|28
1581615000000|2020-02-13 17:30:00|2439.5|2419.5|2438.4|2418.4|2441.4|2421.4|2438|2418|57
1581615300000|2020-02-13 17:35:00|2439.2|2419.2|2440.5|2420.5|2440.8|2420.8|2437.7|2417.7|34
1581615600000|2020-02-13 17:40:00|2440.2|2420.2|2442.6|2422.6|2446|2426|2439.5|2419.5|59
1581615900000|2020-02-13 17:45:00|2442.5|2422.5|2446.2|2426.2|2446.6|2426.6|2442.3|2422.3|50
1581616200000|2020-02-13 17:50:00|2446.4|2426.4|2448.2|2428.2|2449|2429|2444.6|2424.6|44
1581616500000|2020-02-13 17:55:00|2448.3|2428.3|2448.8|2428.8|2448.8|2428.8|2443.5|2423.5|79
1581616800000|2020-02-13 18:00:00|2449.5|2429.5|2447.5|2427.5|2449.5|2429.5|2447.2|2427.2|34
1581617100000|2020-02-13 18:05:00|2447.4|2427.4|2447.1|2427.1|2447.4|2427.4|2446.3|2426.3|17
1581617400000|2020-02-13 18:10:00|2447.2|2427.2|2447.9|2427.9|2447.9|2427.9|2447|2427|13
1581617700000|2020-02-13 18:15:00|2447.8|2427.8|2447.2|2427.2|2448.1|2428.1|2446.9|2426.9|33
1581618000000|2020-02-13 18:20:00|2447.1|2427.1|2447.3|2427.3|2447.6|2427.6|2447.1|2427.1|4
1581618300000|2020-02-13 18:25:00|2447.5|2427.5|2448.8|2428.8|2449|2429|2447.3|2427.3|18
1581618600000|2020-02-13 18:30:00|2449.2|2429.2|2447.1|2427.1|2449.2|2429.2|2446.3|2426.3|19
1581618900000|2020-02-13 18:35:00|2446.9|2426.9|2447.8|2427.8|2447.8|2427.8|2446.8|2426.8|6
1581619200000|2020-02-13 18:40:00|2447|2427|2446.2|2426.2|2447.1|2427.1|2446.2|2426.2|7
1581619500000|2020-02-13 18:45:00|2446.4|2426.4|2443.4|2423.4|2446.4|2426.4|2443.4|2423.4|29
1581619800000|2020-02-13 18:50:00|2443.3|2423.3|2441.8|2421.8|2443.9|2423.9|2441.5|2421.5|38
1581620100000|2020-02-13 18:55:00|2442.1|2422.1|2442.6|2422.6|2443.1|2423.1|2441.7|2421.7|24
1581620400000|2020-02-13 19:00:00|2443.1|2423.1|2443.7|2423.7|2443.9|2423.9|2443.1|2423.1|10
1581620700000|2020-02-13 19:05:00|2444.1|2424.1|2443.9|2423.9|2445.1|2425.1|2443.6|2423.6|11
1581621000000|2020-02-13 19:10:00|2444|2424|2443|2423|2444|2424|2442.5|2422.5|21
1581621300000|2020-02-13 19:15:00|2442.8|2422.8|2442.8|2422.8|2443.1|2423.1|2442.8|2422.8|4
1581621600000|2020-02-13 19:20:00|2442.7|2422.7|2443.5|2423.5|2443.5|2423.5|2442.2|2422.2|15
1581621900000|2020-02-13 19:25:00|2443.3|2423.3|2443.3|2423.3|2443.3|2423.3|2442.9|2422.9|5
1581622200000|2020-02-13 19:30:00|2443.5|2423.5|2444.8|2424.8|2445.1|2425.1|2443.5|2423.5|18
1581622500000|2020-02-13 19:35:00|2445.1|2425.1|2446.5|2426.5|2446.6|2426.6|2445|2425|16
1581622800000|2020-02-13 19:40:00|2446.7|2426.7|2447.5|2427.5|2447.6|2427.6|2444.7|2424.7|37
1581623100000|2020-02-13 19:45:00|2447|2427|2450|2430|2450|2430|2446.6|2426.6|8
1581623400000|2020-02-13 19:50:00|2449.2|2429.2|2447.9|2427.9|2449.2|2429.2|2447.3|2427.3|9
1581623700000|2020-02-13 19:55:00|2447.6|2427.6|2449.2|2429.2|2449.2|2429.2|2447.6|2427.6|6
1581624000000|2020-02-13 20:00:00|2449.5|2429.5|2448.6|2428.6|2451.1|2431.1|2448.5|2428.5|26
1581624300000|2020-02-13 20:05:00|2448.5|2428.5|2447.8|2427.8|2448.5|2428.5|2447.8|2427.8|7
1581624600000|2020-02-13 20:10:00|2448|2428|2444.2|2424.2|2448|2428|2443.6|2423.6|33
1581624900000|2020-02-13 20:15:00|2444.6|2424.6|2443.1|2423.1|2444.7|2424.7|2442.5|2422.5|19
1581625200000|2020-02-13 20:20:00|2443|2423|2444.5|2424.5|2445.4|2425.4|2443|2423|11
1581625500000|2020-02-13 20:25:00|2444.2|2424.2|2444.9|2424.9|2445.8|2425.8|2442.6|2422.6|16
1581625800000|2020-02-13 20:30:00|2445.1|2425.1|2443.6|2423.6|2445.4|2425.4|2441.8|2421.8|23
1581626100000|2020-02-13 20:35:00|2443.2|2423.2|2442.5|2422.5|2443.5|2423.5|2442.5|2422.5|6
1581626400000|2020-02-13 20:40:00|2442.4|2422.4|2442.6|2422.6|2442.6|2422.6|2442.2|2422.2|5
1581626700000|2020-02-13 20:45:00|2442.2|2422.2|2444|2424|2444.3|2424.3|2442.2|2422.2|11
1581627000000|2020-02-13 20:50:00|2444.2|2424.2|2442.8|2422.8|2444.2|2424.2|2442.7|2422.7|9
1581627300000|2020-02-13 20:55:00|2442.7|2422.7|2440.9|2420.9|2443.9|2423.9|2439.5|2419.5|50
1581627600000|2020-02-13 21:00:00|2440.6|2420.6|2438.7|2418.7|2441.2|2421.2|2437|2417|43
1581627900000|2020-02-13 21:05:00|2438.4|2418.4|2437.2|2417.2|2438.7|2418.7|2436.7|2416.7|46
1581628200000|2020-02-13 21:10:00|2437|2417|2435|2415|2437|2417|2434.5|2414.5|44
1581628500000|2020-02-13 21:15:00|2435.3|2415.3|2435.8|2415.8|2435.9|2415.9|2435.2|2415.2|14
1581628800000|2020-02-13 21:20:00|2436.4|2416.4|2436.4|2416.4|2438.4|2418.4|2435.7|2415.7|15
1581629100000|2020-02-13 21:25:00|2436.6|2416.6|2437.9|2417.9|2440.4|2420.4|2436.6|2416.6|17
1581629400000|2020-02-13 21:30:00|2437.8|2417.8|2438|2418|2438.1|2418.1|2437.6|2417.6|8
1581629700000|2020-02-13 21:35:00|2437.9|2417.9|2438|2418|2438|2418|2437.9|2417.9|2
1581630000000|2020-02-13 21:40:00|2437.9|2417.9|2437.7|2417.7|2437.9|2417.9|2437.5|2417.5|3
1581630300000|2020-02-13 21:45:00|2437.8|2417.8|2438.7|2418.7|2438.7|2418.7|2437.5|2417.5|17
1581630600000|2020-02-13 21:50:00|2438.2|2418.2|2438.8|2418.8|2439.2|2419.2|2437.7|2417.7|15
1581630900000|2020-02-13 21:55:00|2439|2419|2439.7|2419.7|2439.9|2419.9|2438.7|2418.7|8
1581634800000|2020-02-13 23:00:00|2436.3|2416.3|2435.8|2415.8|2436.3|2416.3|2434.8|2414.8|14
1581635100000|2020-02-13 23:05:00|2434.1|2414.1|2433.9|2413.9|2434.1|2414.1|2433.9|2413.9|3
1581635700000|2020-02-13 23:15:00|2433.7|2413.7|2433.7|2413.7|2433.7|2413.7|2433.7|2413.7|1
1581636000000|2020-02-13 23:20:00|2433.8|2413.8|2433.8|2413.8|2433.8|2413.8|2433.8|2413.8|1
1581636300000|2020-02-13 23:25:00|2435.3|2415.3|2434.7|2414.7|2435.3|2415.3|2434.1|2414.1|7
1581636600000|2020-02-13 23:30:00|2435.2|2415.2|2435.2|2415.2|2435.2|2415.2|2435.2|2415.2|1
1581636900000|2020-02-13 23:35:00|2434.5|2414.5|2435.3|2415.3|2435.8|2415.8|2434.5|2414.5|15
1581637200000|2020-02-13 23:40:00|2435.2|2415.2|2435|2415|2435.4|2415.4|2435|2415|11
1581637500000|2020-02-13 23:45:00|2435.3|2415.3|2434.5|2414.5|2435.5|2415.5|2434.5|2414.5|10
1581637800000|2020-02-13 23:50:00|2434.3|2414.3|2434.3|2414.3|2434.3|2414.3|2434.3|2414.3|1
1581638100000|2020-02-13 23:55:00|2434.8|2414.8|2434.8|2414.8|2434.8|2414.8|2434.8|2414.8|1
1581638400000|2020-02-14 00:00:00|2435|2415|2434.8|2414.8|2435.1|2415.1|2434.4|2414.4|7
1581667500000|2020-02-14 08:05:00|2444.6|2424.6|2443.2|2423.2|2445.1|2425.1|2443.2|2423.2|11
1581667800000|2020-02-14 08:10:00|2443.3|2423.3|2441|2421|2444.3|2424.3|2440.7|2420.7|20
1581668100000|2020-02-14 08:15:00|2441.2|2421.2|2441|2421|2441.2|2421.2|2440.6|2420.6|10
1581668400000|2020-02-14 08:20:00|2441.1|2421.1|2452.5|2432.5|2452.6|2432.6|2441.1|2421.1|77
1581668700000|2020-02-14 08:25:00|2450.3|2430.3|2451.4|2431.4|2451.5|2431.5|2450.1|2430.1|27
1581669000000|2020-02-14 08:30:00|2451.8|2431.8|2453.3|2433.3|2453.3|2433.3|2451.3|2431.3|31
1581669300000|2020-02-14 08:35:00|2453.1|2433.1|2453.5|2433.5|2453.5|2433.5|2453.1|2433.1|3
1581669600000|2020-02-14 08:40:00|2453.3|2433.3|2452.2|2432.2|2453.7|2433.7|2452.2|2432.2|12
1581669900000|2020-02-14 08:45:00|2452.3|2432.3|2454.9|2434.9|2455|2435|2452.3|2432.3|6
1581670500000|2020-02-14 08:55:00|2455|2435|2455|2435|2455|2435|2454.7|2434.7|3
1581670800000|2020-02-14 09:00:00|2455.2|2435.2|2452.7|2432.7|2455.2|2435.2|2452.4|2432.4|13
1581671100000|2020-02-14 09:05:00|2453.2|2433.2|2453.2|2433.2|2453.2|2433.2|2452.7|2432.7|4
1581671400000|2020-02-14 09:10:00|2453.1|2433.1|2453.1|2433.1|2453.1|2433.1|2453.1|2433.1|1
1581671700000|2020-02-14 09:15:00|2452.5|2432.5|2449.4|2429.4|2452.5|2432.5|2449.1|2429.1|8
1581672000000|2020-02-14 09:20:00|2449.3|2429.3|2448|2428|2450.9|2430.9|2447.9|2427.9|27
1581672300000|2020-02-14 09:25:00|2448.4|2428.4|2450.2|2430.2|2450.2|2430.2|2448.3|2428.3|23
1581672600000|2020-02-14 09:30:00|2450.4|2430.4|2451.3|2431.3|2451.8|2431.8|2449|2429|20
1581672900000|2020-02-14 09:35:00|2451.6|2431.6|2449.1|2429.1|2451.8|2431.8|2448.5|2428.5|21
1581673200000|2020-02-14 09:40:00|2449.5|2429.5|2448.9|2428.9|2450.3|2430.3|2448.9|2428.9|7
1581673500000|2020-02-14 09:45:00|2449.4|2429.4|2449.4|2429.4|2450.1|2430.1|2447.7|2427.7|19
1581673800000|2020-02-14 09:50:00|2448.1|2428.1|2450|2430|2450.9|2430.9|2447.5|2427.5|18
1581674100000|2020-02-14 09:55:00|2449.8|2429.8|2453.3|2433.3|2453.3|2433.3|2449.8|2429.8|15
1581674400000|2020-02-14 10:00:00|2452.9|2432.9|2453.3|2433.3|2453.3|2433.3|2452.9|2432.9|2
1581674700000|2020-02-14 10:05:00|2452.9|2432.9|2452.3|2432.3|2454.1|2434.1|2451.8|2431.8|22
1581675000000|2020-02-14 10:10:00|2452.1|2432.1|2452.1|2432.1|2452.5|2432.5|2451.9|2431.9|11
1581675600000|2020-02-14 10:20:00|2452.8|2432.8|2453.1|2433.1|2453.2|2433.2|2452.8|2432.8|5
1581675900000|2020-02-14 10:25:00|2453.4|2433.4|2453.7|2433.7|2454.5|2434.5|2453.4|2433.4|12
1581676200000|2020-02-14 10:30:00|2453.9|2433.9|2453.4|2433.4|2454.2|2434.2|2453.4|2433.4|11
1581676500000|2020-02-14 10:35:00|2453.5|2433.5|2452.6|2432.6|2453.7|2433.7|2450.8|2430.8|13
1581676800000|2020-02-14 10:40:00|2452.9|2432.9|2453|2433|2453.1|2433.1|2452.5|2432.5|9
1581677100000|2020-02-14 10:45:00|2453.3|2433.3|2453.5|2433.5|2453.5|2433.5|2453.3|2433.3|3
1581677400000|2020-02-14 10:50:00|2453.4|2433.4|2452.5|2432.5|2453.4|2433.4|2452.3|2432.3|8
1581677700000|2020-02-14 10:55:00|2452.1|2432.1|2451.5|2431.5|2452.4|2432.4|2451.5|2431.5|12
1581678000000|2020-02-14 11:00:00|2453.1|2433.1|2452.7|2432.7|2453.9|2433.9|2452.2|2432.2|18
1581678300000|2020-02-14 11:05:00|2452.2|2432.2|2452.6|2432.6|2453|2433|2452.2|2432.2|5
1581678600000|2020-02-14 11:10:00|2452.7|2432.7|2453.1|2433.1|2453.1|2433.1|2452.4|2432.4|7
1581678900000|2020-02-14 11:15:00|2452.9|2432.9|2453.2|2433.2|2453.2|2433.2|2452.9|2432.9|7
1581679200000|2020-02-14 11:20:00|2452.7|2432.7|2452.7|2432.7|2452.7|2432.7|2452.7|2432.7|1
1581679800000|2020-02-14 11:30:00|2452.8|2432.8|2453.7|2433.7|2453.8|2433.8|2452.8|2432.8|15
1581680100000|2020-02-14 11:35:00|2453.5|2433.5|2452.8|2432.8|2453.5|2433.5|2452.8|2432.8|3
1581680400000|2020-02-14 11:40:00|2453.2|2433.2|2454.7|2434.7|2454.9|2434.9|2453.2|2433.2|8
1581681000000|2020-02-14 11:50:00|2454.4|2434.4|2454.3|2434.3|2454.4|2434.4|2453.5|2433.5|3
1581681300000|2020-02-14 11:55:00|2454.6|2434.6|2455.3|2435.3|2455.3|2435.3|2454.5|2434.5|5
1581681600000|2020-02-14 12:00:00|2455.4|2435.4|2455.9|2435.9|2455.9|2435.9|2455.4|2435.4|5
1581681900000|2020-02-14 12:05:00|2456|2436|2456.5|2436.5|2456.7|2436.7|2456|2436|11
1581682200000|2020-02-14 12:10:00|2456.4|2436.4|2457.9|2437.9|2458|2438|2456.3|2436.3|18
1581682500000|2020-02-14 12:15:00|2457.7|2437.7|2457.4|2437.4|2458.1|2438.1|2457.2|2437.2|9
1581682800000|2020-02-14 12:20:00|2457.5|2437.5|2457.6|2437.6|2457.6|2437.6|2457.2|2437.2|7
1581683100000|2020-02-14 12:25:00|2457.8|2437.8|2458|2438|2458|2438|2457.8|2437.8|4
1581683400000|2020-02-14 12:30:00|2458.3|2438.3|2462.5|2442.5|2462.5|2442.5|2458.3|2438.3|13
1581683700000|2020-02-14 12:35:00|2462.2|2442.2|2462.6|2442.6|2464.1|2444.1|2462|2442|40
1581684000000|2020-02-14 12:40:00|2462.7|2442.7|2459.3|2439.3|2462.7|2442.7|2459.3|2439.3|10
1581684300000|2020-02-14 12:45:00|2459|2439|2459.9|2439.9|2460.5|2440.5|2458.2|2438.2|19
1581684600000|2020-02-14 12:50:00|2460.1|2440.1|2463.2|2443.2|2463.8|2443.8|2460.1|2440.1|19
1581684900000|2020-02-14 12:55:00|2463.4|2443.4|2467.1|2447.1|2469.3|2449.3|2463.4|2443.4|70
1581685200000|2020-02-14 13:00:00|2468.1|2448.1|2466.5|2446.5|2468.1|2448.1|2465.5|2445.5|32
1581685500000|2020-02-14 13:05:00|2466.2|2446.2|2465.2|2445.2|2466.6|2446.6|2465.2|2445.2|15
1581685800000|2020-02-14 13:10:00|2465.6|2445.6|2462.1|2442.1|2465.6|2445.6|2461.3|2441.3|21
1581686100000|2020-02-14 13:15:00|2462.8|2442.8|2461.4|2441.4|2463|2443|2459.5|2439.5|23
1581686400000|2020-02-14 13:20:00|2460.1|2440.1|2461.4|2441.4|2462|2442|2460.1|2440.1|9
1581686700000|2020-02-14 13:25:00|2461.2|2441.2|2463.7|2443.7|2465|2445|2461.2|2441.2|37
1581687000000|2020-02-14 13:30:00|2463.5|2443.5|2461|2441|2463.5|2443.5|2458.5|2438.5|47
1581687300000|2020-02-14 13:35:00|2461.2|2441.2|2461.2|2441.2|2464.2|2444.2|2461|2441|47
1581687600000|2020-02-14 13:40:00|2461.9|2441.9|2464.3|2444.3|2464.9|2444.9|2460.5|2440.5|19
1581687900000|2020-02-14 13:45:00|2465.2|2445.2|2460.8|2440.8|2465.2|2445.2|2460.1|2440.1|74
1581688200000|2020-02-14 13:50:00|2461.3|2441.3|2461.8|2441.8|2462.3|2442.3|2460.4|2440.4|39
1581688500000|2020-02-14 13:55:00|2461.6|2441.6|2461.8|2441.8|2463.7|2443.7|2460.8|2440.8|35
1581688800000|2020-02-14 14:00:00|2463.9|2443.9|2467|2447|2467.2|2447.2|2463.6|2443.6|55
1581689100000|2020-02-14 14:05:00|2466.8|2446.8|2465.1|2445.1|2470.1|2450.1|2463.2|2443.2|87
1581689400000|2020-02-14 14:10:00|2466.9|2446.9|2469.6|2449.6|2470.6|2450.6|2466.6|2446.6|30
1581689700000|2020-02-14 14:15:00|2469.2|2449.2|2467.9|2447.9|2471.1|2451.1|2467.9|2447.9|27
1581690000000|2020-02-14 14:20:00|2467.7|2447.7|2466.2|2446.2|2467.7|2447.7|2465.5|2445.5|24
1581690300000|2020-02-14 14:25:00|2465.8|2445.8|2467.5|2447.5|2467.5|2447.5|2463.3|2443.3|31
1581690600000|2020-02-14 14:30:00|2467.6|2447.6|2467.7|2447.7|2467.7|2447.7|2464.6|2444.6|50
1581690900000|2020-02-14 14:35:00|2468|2448|2464|2444|2468.1|2448.1|2464|2444|29
1581691200000|2020-02-14 14:40:00|2464.2|2444.2|2460.9|2440.9|2464.6|2444.6|2458.9|2438.9|71
1581691500000|2020-02-14 14:45:00|2461.3|2441.3|2459.3|2439.3|2462|2442|2459.2|2439.2|32
1581691800000|2020-02-14 14:50:00|2459.1|2439.1|2458.5|2438.5|2459.3|2439.3|2456.1|2436.1|19
1581692100000|2020-02-14 14:55:00|2458.1|2438.1|2455|2435|2458.2|2438.2|2452.6|2432.6|48
1581692400000|2020-02-14 15:00:00|2455.1|2435.1|2455.9|2435.9|2460.4|2440.4|2454.7|2434.7|66
1581692700000|2020-02-14 15:05:00|2456.3|2436.3|2450.4|2430.4|2459.4|2439.4|2447.8|2427.8|73
1581693000000|2020-02-14 15:10:00|2449.7|2429.7|2447.7|2427.7|2451.6|2431.6|2447.7|2427.7|38
1581693300000|2020-02-14 15:15:00|2447.9|2427.9|2451.7|2431.7|2451.8|2431.8|2447.8|2427.8|19
1581693600000|2020-02-14 15:20:00|2452.2|2432.2|2449.8|2429.8|2452.2|2432.2|2449.3|2429.3|26
1581693900000|2020-02-14 15:25:00|2449.4|2429.4|2448.5|2428.5|2449.4|2429.4|2446|2426|41
1581694200000|2020-02-14 15:30:00|2448.7|2428.7|2452|2432|2454.4|2434.4|2448.5|2428.5|29
1581694500000|2020-02-14 15:35:00|2451.7|2431.7|2449.9|2429.9|2452.6|2432.6|2449.7|2429.7|20
1581694800000|2020-02-14 15:40:00|2449.1|2429.1|2448.5|2428.5|2449.6|2429.6|2446.1|2426.4|41
1581695100000|2020-02-14 15:45:00|2449.8|2429.8|2448|2428|2450.2|2430.2|2447.4|2427.4|45
1581695400000|2020-02-14 15:50:00|2447.7|2427.7|2432|2412|2447.8|2427.8|2429.4|2409.4|123
1581695700000|2020-02-14 15:55:00|2431.3|2411.3|2422.2|2402.2|2432.2|2412.2|2415.7|2395.7|209
1581696000000|2020-02-14 16:00:00|2420.9|2400.9|2428.4|2408.4|2435.9|2415.9|2419.4|2399.4|165
1581696300000|2020-02-14 16:05:00|2428.9|2408.9|2427.2|2407.2|2432.5|2412.5|2427|2407|99
1581696600000|2020-02-14 16:10:00|2426.9|2406.9|2432|2412|2434.2|2414.2|2426.2|2406.2|71
1581696900000|2020-02-14 16:15:00|2432.4|2412.4|2439.5|2419.5|2439.5|2419.5|2432.3|2412.3|66
1581697200000|2020-02-14 16:20:00|2440.2|2420.2|2434.6|2414.6|2442.3|2422.3|2433.5|2413.5|184
1581697500000|2020-02-14 16:25:00|2434.3|2414.3|2436|2416|2436.5|2416.5|2433.1|2413.1|25
1581697800000|2020-02-14 16:30:00|2432.4|2412.4|2431.4|2411.4|2436.2|2416.2|2428.3|2408.3|46
1581698100000|2020-02-14 16:35:00|2431|2411|2431.9|2411.9|2432.3|2412.3|2430.2|2410.2|48
1581698400000|2020-02-14 16:40:00|2431.4|2411.4|2431|2411|2433|2413|2430.7|2410.7|40
1581698700000|2020-02-14 16:45:00|2430.9|2410.9|2430.8|2410.8|2431.3|2411.3|2427.3|2407.3|80
1581699000000|2020-02-14 16:50:00|2430.9|2410.9|2430.6|2410.6|2431.7|2411.7|2430.1|2410.1|28
1581699300000|2020-02-14 16:55:00|2429.8|2409.8|2428.3|2408.3|2429.8|2409.8|2426.5|2406.5|19
1581699600000|2020-02-14 17:00:00|2428.4|2408.4|2428.9|2408.9|2431.8|2411.8|2427.8|2407.8|43
1581699900000|2020-02-14 17:05:00|2429.1|2409.1|2431.8|2411.8|2432.5|2412.5|2429|2409|23
1581700200000|2020-02-14 17:10:00|2431.6|2411.6|2425.7|2405.7|2431.6|2411.6|2423.2|2403.2|40
1581700500000|2020-02-14 17:15:00|2425.3|2405.3|2422.7|2402.7|2426.5|2406.5|2422.6|2402.6|61
1581700800000|2020-02-14 17:20:00|2422.8|2402.8|2424.8|2404.8|2426.2|2406.2|2422.7|2402.7|60
1581701100000|2020-02-14 17:25:00|2425|2405|2422.7|2402.7|2426|2406|2421.4|2401.4|46
1581701400000|2020-02-14 17:30:00|2422.6|2402.6|2423.5|2403.5|2423.5|2403.5|2422|2402|12
1581701700000|2020-02-14 17:35:00|2424.1|2404.1|2424.3|2404.3|2424.7|2404.7|2424.1|2404.1|5
1581702000000|2020-02-14 17:40:00|2424.2|2404.2|2428|2408|2428.4|2408.4|2423.5|2403.5|27
1581702300000|2020-02-14 17:45:00|2427.7|2407.7|2426.5|2406.5|2431.9|2411.9|2425.3|2405.3|129
1581702600000|2020-02-14 17:50:00|2427|2407|2427.5|2407.5|2429|2409|2424.5|2404.5|91
1581702900000|2020-02-14 17:55:00|2427.3|2407.3|2423.5|2403.5|2431.6|2411.6|2422.2|2402.2|208
1581703200000|2020-02-14 18:00:00|2423.6|2403.6|2426.6|2406.6|2427.6|2407.6|2422.5|2402.5|104
1581703500000|2020-02-14 18:05:00|2426.2|2406.2|2425.9|2405.9|2426.4|2406.4|2425.6|2405.6|19
1581703800000|2020-02-14 18:10:00|2426.1|2406.1|2423.8|2403.8|2427.3|2407.3|2423.4|2403.4|25
1581704100000|2020-02-14 18:15:00|2423.9|2403.9|2420.5|2400.5|2424|2404|2420.5|2400.5|17
1581704400000|2020-02-14 18:20:00|2421.7|2401.7|2422.2|2402.2|2423.4|2403.4|2421.7|2401.7|15
1581704700000|2020-02-14 18:25:00|2422.3|2402.3|2425.6|2405.6|2426.4|2406.4|2422.2|2402.2|89
1581705000000|2020-02-14 18:30:00|2426|2406|2425.9|2405.9|2427|2407|2425|2405|38
1581705300000|2020-02-14 18:35:00|2425.6|2405.6|2429.9|2409.9|2430.4|2410.4|2425.2|2405.2|85
1581705600000|2020-02-14 18:40:00|2430|2410|2428.5|2408.5|2433.4|2413.4|2427.6|2407.6|47
1581705900000|2020-02-14 18:45:00|2428.1|2408.1|2425.8|2405.8|2430.1|2410.1|2425.3|2405.3|54
1581706200000|2020-02-14 18:50:00|2425.5|2405.5|2426.4|2406.4|2427|2407|2425.2|2405.2|34
1581706500000|2020-02-14 18:55:00|2426.7|2406.7|2428.1|2408.1|2428.1|2408.1|2426.7|2406.7|3
1581706800000|2020-02-14 19:00:00|2428.7|2408.7|2429.3|2409.3|2429.3|2409.3|2427.1|2407.1|41
1581707400000|2020-02-14 19:10:00|2428.9|2408.9|2429.4|2409.4|2429.4|2409.4|2428.9|2408.9|7
1581707700000|2020-02-14 19:15:00|2429.2|2409.2|2430|2410|2430.1|2410.1|2428.5|2408.5|42
1581708000000|2020-02-14 19:20:00|2430.3|2410.3|2429.9|2409.9|2430.3|2410.3|2429.8|2409.8|20
1581708300000|2020-02-14 19:25:00|2430|2410|2428.9|2408.9|2430.2|2410.2|2428.9|2408.9|50
1581708600000|2020-02-14 19:30:00|2429.2|2409.2|2432.1|2412.1|2432.1|2412.1|2429.2|2409.2|81
1581708900000|2020-02-14 19:35:00|2431.8|2411.8|2432.4|2412.4|2433|2413|2431.8|2411.8|44
1581709200000|2020-02-14 19:40:00|2431.9|2411.9|2429.2|2409.2|2431.9|2411.9|2427.8|2407.8|51
1581709500000|2020-02-14 19:45:00|2429|2409|2432.7|2412.7|2433|2413|2429|2409|64
1581709800000|2020-02-14 19:50:00|2432.8|2412.8|2437.4|2417.4|2437.6|2417.6|2432.2|2412.2|43
1581710100000|2020-02-14 19:55:00|2437.6|2417.6|2438.1|2418.1|2440.7|2420.7|2433.8|2413.8|59
1581710400000|2020-02-14 20:00:00|2438.5|2418.5|2438.7|2418.7|2439.5|2419.5|2438.5|2418.5|20
1581710700000|2020-02-14 20:05:00|2438.8|2418.8|2439.1|2419.1|2439.1|2419.1|2438.3|2418.3|12
1581711000000|2020-02-14 20:10:00|2439.5|2419.5|2439.4|2419.4|2442.1|2422.1|2438.6|2418.6|30
1581711300000|2020-02-14 20:15:00|2439|2419|2439|2419|2439.6|2419.6|2438.7|2418.7|25
1581711600000|2020-02-14 20:20:00|2438.8|2418.8|2438.8|2418.8|2438.8|2418.8|2438.8|2418.8|1
1581711900000|2020-02-14 20:25:00|2438.6|2418.6|2438.1|2418.1|2438.6|2418.6|2437.9|2417.9|8
1581712200000|2020-02-14 20:30:00|2437.9|2417.9|2438.9|2418.9|2439.5|2419.5|2437.9|2417.9|40
1581712500000|2020-02-14 20:35:00|2439.1|2419.1|2439.2|2419.2|2440.3|2420.3|2438.9|2418.9|54
1581712800000|2020-02-14 20:40:00|2439.7|2419.7|2440.2|2420.2|2440.2|2420.2|2439.2|2419.2|16
1581713100000|2020-02-14 20:45:00|2439.8|2419.8|2442.2|2422.2|2443.7|2423.7|2439.7|2419.7|46
1581713400000|2020-02-14 20:50:00|2442.6|2422.6|2444.2|2424.2|2445.8|2425.8|2442.6|2422.6|66
1581713700000|2020-02-14 20:55:00|2444.5|2424.5|2444.6|2424.6|2447.7|2427.7|2444|2424|41
1581714000000|2020-02-14 21:00:00|2444.8|2424.8|2444.7|2424.7|2445|2425|2444.2|2424.2|14
1581714300000|2020-02-14 21:05:00|2444.8|2424.8|2444.4|2424.4|2445.6|2425.6|2444.4|2424.4|22
1581714600000|2020-02-14 21:10:00|2444.8|2424.8|2444.3|2424.3|2445.2|2425.2|2444|2424|42
1581714900000|2020-02-14 21:15:00|2444|2424|2445.1|2425.1|2445.1|2425.1|2443.8|2423.8|24
1581715200000|2020-02-14 21:20:00|2445.3|2425.3|2445.1|2425.1|2446.1|2426.1|2444.4|2424.4|27
1581715500000|2020-02-14 21:25:00|2445.2|2425.2|2445.8|2425.8|2446.4|2426.4|2445.2|2425.2|18
1581715800000|2020-02-14 21:30:00|2445.9|2425.9|2445|2425|2445.9|2425.9|2445|2425|4
1581716100000|2020-02-14 21:35:00|2444.6|2424.6|2444.1|2424.1|2444.8|2424.8|2443.8|2423.8|13
1581716400000|2020-02-14 21:40:00|2443.9|2423.9|2445|2425|2445.1|2425.1|2443.9|2423.9|11
1581716700000|2020-02-14 21:45:00|2445.3|2425.3|2445.4|2425.4|2445.7|2425.7|2444.9|2424.9|12
1581717000000|2020-02-14 21:50:00|2445.8|2425.8|2445.6|2425.6|2445.8|2425.8|2445|2425|10
1581894000000|2020-02-16 23:00:00|2447.1|2427.1|2447|2427|2449.5|2429.5|2444.7|2424.7|19
1581894300000|2020-02-16 23:05:00|2446.9|2426.9|2446.1|2426.1|2447.6|2427.6|2445.9|2425.9|11
1581894600000|2020-02-16 23:10:00|2446.8|2426.8|2448.1|2428.1|2448.7|2428.7|2446.8|2426.8|6
1581894900000|2020-02-16 23:15:00|2447|2427|2451.4|2431.4|2451.6|2431.6|2446.9|2426.9|12
1581895200000|2020-02-16 23:20:00|2451.7|2431.7|2451.6|2431.6|2451.7|2431.7|2451|2431|8
1581895500000|2020-02-16 23:25:00|2450.6|2430.6|2449|2429|2450.6|2430.6|2448.9|2428.9|8
1581895800000|2020-02-16 23:30:00|2448.9|2428.9|2447|2427|2448.9|2428.9|2446.3|2426.3|18
1581896100000|2020-02-16 23:35:00|2446.9|2426.9|2446.6|2426.6|2447|2427|2446.6|2426.6|9
1581896400000|2020-02-16 23:40:00|2446.9|2426.9|2447.1|2427.1|2447.1|2427.1|2446.3|2426.3|9
1581896700000|2020-02-16 23:45:00|2446.2|2426.2|2446.8|2426.8|2447.2|2427.2|2446.2|2426.2|7
1581897000000|2020-02-16 23:50:00|2446.7|2426.7|2446.5|2426.5|2446.8|2426.8|2446.1|2426.1|5
1581897300000|2020-02-16 23:55:00|2445.7|2425.7|2446|2426|2446.2|2426.2|2445.7|2425.7|5
1581897600000|2020-02-17 00:00:00|2445.7|2425.7|2445.9|2425.9|2446.2|2426.2|2445|2425|16
1581897900000|2020-02-17 00:05:00|2445.2|2425.2|2445.4|2425.4|2445.6|2425.6|2444.5|2424.5|6
1581898200000|2020-02-17 00:10:00|2445.6|2425.6|2446|2426|2446|2426|2445.6|2425.6|9
1581898500000|2020-02-17 00:15:00|2446.1|2426.1|2446|2426|2446.1|2426.1|2445.3|2425.3|7
1581898800000|2020-02-17 00:20:00|2445.7|2425.7|2445.7|2425.7|2445.7|2425.7|2445.7|2425.7|1
1581899100000|2020-02-17 00:25:00|2445.6|2425.6|2444.7|2424.7|2445.6|2425.6|2444.7|2424.7|3
1581899400000|2020-02-17 00:30:00|2444.6|2424.6|2444.2|2424.2|2445.4|2425.4|2443.7|2423.7|9
1581899700000|2020-02-17 00:35:00|2444.1|2424.1|2444.3|2424.3|2445|2425|2443|2423|13
1581900000000|2020-02-17 00:40:00|2444.4|2424.4|2444.6|2424.6|2445.7|2425.7|2444.4|2424.4|9
1581900300000|2020-02-17 00:45:00|2444.9|2424.9|2444.4|2424.4|2445|2425|2444.3|2424.3|5
1581900600000|2020-02-17 00:50:00|2444.5|2424.5|2444.1|2424.1|2444.5|2424.5|2443.9|2423.9|6
1581900900000|2020-02-17 00:55:00|2443.8|2423.8|2443.9|2423.9|2443.9|2423.9|2443.8|2423.8|2
1581901200000|2020-02-17 01:00:00|2444|2424|2444.4|2424.4|2444.5|2424.5|2443.8|2423.8|21
1581901500000|2020-02-17 01:05:00|2444.5|2424.5|2444|2424|2444.7|2424.7|2443.6|2423.6|16
1581901800000|2020-02-17 01:10:00|2444.1|2424.1|2444.4|2424.4|2444.8|2424.8|2443.6|2423.6|19
1581902100000|2020-02-17 01:15:00|2444.5|2424.5|2446|2426|2446|2426|2444.4|2424.4|10
1581902400000|2020-02-17 01:20:00|2445.7|2425.7|2445.6|2425.6|2445.7|2425.7|2445.6|2425.6|2
1581902700000|2020-02-17 01:25:00|2445.9|2425.9|2446.6|2426.6|2446.6|2426.6|2445.9|2425.9|4
1581903000000|2020-02-17 01:30:00|2447|2427|2448.7|2428.7|2448.7|2428.7|2447|2427|8
1581924300000|2020-02-17 07:25:00|2460.4|2440.4|2460.4|2440.4|2460.4|2440.4|2460.4|2440.4|1
1581924600000|2020-02-17 07:30:00|2460.8|2440.8|2460.5|2440.5|2460.8|2440.8|2460.5|2440.5|2
1581924900000|2020-02-17 07:35:00|2460.8|2440.8|2463.1|2443.1|2463.1|2443.1|2459.9|2439.9|5
1581925500000|2020-02-17 07:45:00|2463.8|2443.8|2462.8|2442.8|2464.2|2444.2|2462|2442|31
1581925800000|2020-02-17 07:50:00|2463.3|2443.3|2463.3|2443.3|2463.3|2443.3|2463.3|2443.3|1
1581926100000|2020-02-17 07:55:00|2463.1|2443.1|2457.5|2437.5|2463.1|2443.1|2457.1|2437.1|5
1581926400000|2020-02-17 08:00:00|2457.1|2437.1|2453.2|2433.2|2457.1|2437.1|2453.1|2433.1|29
1581926700000|2020-02-17 08:05:00|2453.1|2433.1|2452.3|2432.3|2453.1|2433.1|2451.2|2431.2|49
1581927000000|2020-02-17 08:10:00|2452.9|2432.9|2452.8|2432.8|2453|2433|2451.3|2431.3|19
1581927300000|2020-02-17 08:15:00|2452.3|2432.3|2452.6|2432.6|2453.2|2433.2|2452.1|2432.1|12
1581927600000|2020-02-17 08:20:00|2453.1|2433.1|2455.8|2435.8|2458.1|2438.1|2452.7|2432.7|32
1581927900000|2020-02-17 08:25:00|2456.1|2436.1|2459.1|2439.1|2459.6|2439.6|2456.1|2436.1|22
1581928500000|2020-02-17 08:35:00|2458.7|2438.7|2458.8|2438.8|2459.1|2439.1|2458.6|2438.6|6
1581928800000|2020-02-17 08:40:00|2458.3|2438.3|2458.7|2438.7|2458.7|2438.7|2458.3|2438.3|3
1581929100000|2020-02-17 08:45:00|2458.4|2438.4|2458.1|2438.1|2459.6|2439.6|2457.7|2437.7|18
1581929400000|2020-02-17 08:50:00|2457.6|2437.6|2457.8|2437.8|2461.2|2441.2|2457.4|2437.4|11
1581929700000|2020-02-17 08:55:00|2457.9|2437.9|2459.2|2439.2|2459.3|2439.3|2457.5|2437.5|25
1581930000000|2020-02-17 09:00:00|2459|2439|2456.3|2436.3|2460|2440|2455.9|2435.9|30
1581930300000|2020-02-17 09:05:00|2457.9|2437.9|2457.8|2437.8|2459.6|2439.6|2456.6|2436.6|30
1581930600000|2020-02-17 09:10:00|2457.5|2437.5|2457.3|2437.3|2457.5|2437.5|2456.9|2436.9|8
1581930900000|2020-02-17 09:15:00|2456.8|2436.8|2457.2|2437.2|2457.2|2437.2|2456.2|2436.2|9
1581931200000|2020-02-17 09:20:00|2457|2437|2456.8|2436.8|2457|2437|2456.6|2436.6|4
1581931500000|2020-02-17 09:25:00|2456.4|2436.4|2457.5|2437.5|2457.5|2437.5|2456|2436|12
1581931800000|2020-02-17 09:30:00|2458.2|2438.2|2458.1|2438.1|2459.5|2439.5|2457.8|2437.8|13
1581932100000|2020-02-17 09:35:00|2458.2|2438.2|2458|2438|2458.7|2438.7|2457|2437|24
1581932400000|2020-02-17 09:40:00|2457.6|2437.6|2463.9|2443.9|2463.9|2443.9|2457.6|2437.6|25
1581932700000|2020-02-17 09:45:00|2466.1|2446.1|2474.3|2454.3|2474.3|2454.3|2465.2|2445.2|68
1581933000000|2020-02-17 09:50:00|2474.6|2454.6|2472.6|2452.6|2482.6|2462.6|2471.6|2451.6|85
1581933300000|2020-02-17 09:55:00|2475.2|2455.2|2475.9|2455.9|2476.5|2456.5|2473.1|2453.1|22
1581933600000|2020-02-17 10:00:00|2476.4|2456.4|2476.4|2456.4|2476.4|2456.4|2476.4|2456.4|1
1581933900000|2020-02-17 10:05:00|2477|2457|2476.2|2456.2|2477|2457|2474.8|2454.8|9
1581934200000|2020-02-17 10:10:00|2476|2456|2479.1|2459.1|2480.9|2460.9|2474.6|2454.6|20
1581934500000|2020-02-17 10:15:00|2479.2|2459.2|2479.6|2459.6|2481.2|2461.2|2478.7|2458.7|17
1581934800000|2020-02-17 10:20:00|2481.5|2461.5|2487|2467|2487.9|2467.9|2474.4|2454.4|156
1581935100000|2020-02-17 10:25:00|2486.8|2466.8|2485.9|2465.9|2488.1|2468.1|2484.3|2464.3|69
1581935400000|2020-02-17 10:30:00|2485.7|2465.7|2490|2470|2492.3|2472.3|2484.4|2464.4|67
1581935700000|2020-02-17 10:35:00|2490.2|2470.2|2486|2466|2490.3|2470.3|2483|2463|41
1581936000000|2020-02-17 10:40:00|2486.5|2466.5|2487.1|2467.1|2489|2469|2483.9|2463.9|37
1581936300000|2020-02-17 10:45:00|2487|2467|2488.7|2468.7|2488.9|2468.9|2484.9|2464.9|40
1581936600000|2020-02-17 10:50:00|2488.5|2468.5|2497.7|2477.9|2497.8|2478.3|2488.5|2468.5|170
1581936900000|2020-02-17 10:55:00|2497.8|2478.1|2473.4|2453.4|2497.8|2478.5|2470.1|2451.1|190
1581937200000|2020-02-17 11:00:00|2473|2453|2470.9|2450.9|2473.8|2453.8|2462.8|2442.8|76
1581937500000|2020-02-17 11:05:00|2471.7|2451.7|2463.7|2443.7|2473.7|2453.7|2459.8|2439.8|72
1581937800000|2020-02-17 11:10:00|2463.6|2443.6|2477.2|2457.2|2479.7|2459.7|2457.3|2437.3|182
1581938100000|2020-02-17 11:15:00|2478.1|2458.1|2481|2461|2485.1|2465.1|2478|2458|57
1581938400000|2020-02-17 11:20:00|2480.7|2460.7|2481.4|2461.4|2481.4|2461.4|2480.7|2460.7|2
1581938700000|2020-02-17 11:25:00|2482|2462|2483|2463|2486.6|2466.6|2482|2462|43
1581939000000|2020-02-17 11:30:00|2483.5|2463.5|2484.2|2464.2|2484.5|2464.5|2478.6|2458.6|38
1581939300000|2020-02-17 11:35:00|2484.4|2464.4|2479.3|2459.3|2493.4|2473.4|2473.5|2453.5|175
1581939600000|2020-02-17 11:40:00|2478.9|2458.9|2479.7|2459.7|2482.8|2462.8|2476.1|2456.1|55
1581939900000|2020-02-17 11:45:00|2479.6|2459.6|2476.8|2456.8|2479.6|2459.6|2476.3|2456.3|7
1581940200000|2020-02-17 11:50:00|2477.3|2457.3|2477.3|2457.3|2477.3|2457.3|2477.3|2457.3|1
1581940800000|2020-02-17 12:00:00|2476.8|2456.8|2474.2|2454.2|2476.8|2456.8|2474.1|2454.1|10
1581941100000|2020-02-17 12:05:00|2475.4|2455.4|2477|2457|2477|2457|2474.6|2454.6|23
1581941400000|2020-02-17 12:10:00|2477.3|2457.3|2478.7|2458.7|2478.8|2458.8|2476.9|2456.9|10
1581941700000|2020-02-17 12:15:00|2478.3|2458.3|2477.3|2457.3|2478.3|2458.3|2477.3|2457.3|7
1581942000000|2020-02-17 12:20:00|2476.8|2456.8|2488.6|2468.6|2491.2|2471.2|2476.8|2456.8|72
1581942300000|2020-02-17 12:25:00|2488|2468|2488|2468|2489|2469|2487.7|2467.7|15
1581942600000|2020-02-17 12:30:00|2488.4|2468.4|2485.3|2465.3|2489.9|2469.9|2485.3|2465.3|18
1581942900000|2020-02-17 12:35:00|2485.6|2465.6|2486|2466|2488|2468|2485.6|2465.6|7
1581943200000|2020-02-17 12:40:00|2485.1|2465.1|2486|2466|2487.8|2467.8|2484.1|2464.1|14
1581943500000|2020-02-17 12:45:00|2486.7|2466.7|2486.4|2466.4|2488.2|2468.2|2484.1|2464.1|26
1581943800000|2020-02-17 12:50:00|2486.1|2466.1|2492.5|2472.5|2492.8|2472.8|2485.9|2465.9|30
1581944100000|2020-02-17 12:55:00|2492.4|2472.4|2493|2473|2493.3|2473.3|2492.4|2472.4|25
1581944400000|2020-02-17 13:00:00|2493.2|2473.2|2494.6|2474.6|2495.2|2475.2|2493.2|2473.2|30
1581944700000|2020-02-17 13:05:00|2494.4|2474.4|2494.5|2474.5|2495|2475|2494.4|2474.4|5
1581945000000|2020-02-17 13:10:00|2494.8|2474.8|2494.8|2474.8|2495.7|2475.7|2493.5|2473.5|57
1581945300000|2020-02-17 13:15:00|2495|2475|2494.9|2474.9|2496.5|2476.5|2493.4|2473.4|45
1581945600000|2020-02-17 13:20:00|2495.1|2475.1|2494.3|2474.3|2495.5|2475.5|2493.6|2473.6|89
1581945900000|2020-02-17 13:25:00|2493.9|2473.9|2493.2|2473.2|2493.9|2473.9|2492.8|2472.8|13
1581946200000|2020-02-17 13:30:00|2493.4|2473.4|2495|2475|2495|2475|2493.4|2473.4|8
1581946500000|2020-02-17 13:35:00|2495.5|2475.5|2496.9|2476.9|2498.3|2478.3|2495.5|2475.5|50
1581946800000|2020-02-17 13:40:00|2497|2477|2498.2|2478.2|2499|2479|2495.7|2475.7|62
1581947100000|2020-02-17 13:45:00|2498.5|2478.5|2498|2478|2498.6|2478.6|2496.1|2476.1|15
1581947400000|2020-02-17 13:50:00|2498.2|2478.2|2502.3|2482.3|2506.3|2486.3|2496.9|2476.9|61
1581947700000|2020-02-17 13:55:00|2502.2|2482.2|2506.7|2486.7|2506.8|2486.8|2501.2|2481.2|39
1581948000000|2020-02-17 14:00:00|2506.5|2486.5|2504.5|2484.5|2506.7|2486.7|2501.7|2481.7|40
1581948300000|2020-02-17 14:05:00|2504.1|2484.1|2520.2|2500.2|2524.6|2504.6|2504.1|2484.1|82
1581948600000|2020-02-17 14:10:00|2520.5|2500.5|2516.7|2496.7|2520.9|2500.9|2515.6|2495.6|86
1581948900000|2020-02-17 14:15:00|2517.5|2497.5|2516.2|2496.2|2517.5|2500.1|2515.8|2495.8|47
1581949200000|2020-02-17 14:20:00|2516.4|2496.4|2522.2|2502.2|2522.5|2505.4|2515.9|2495.9|68
1581949500000|2020-02-17 14:25:00|2522.3|2502.3|2519.9|2499.9|2522.5|2502.5|2519.7|2499.7|20
1581949800000|2020-02-17 14:30:00|2520.1|2500.1|2516.7|2496.7|2521.6|2501.6|2515|2495|67
1581950100000|2020-02-17 14:35:00|2517.5|2497.5|2515.8|2495.8|2519.9|2499.9|2514.9|2494.9|134
1581950400000|2020-02-17 14:40:00|2516.5|2496.5|2515|2495|2518.7|2498.7|2515|2495|56
1581950700000|2020-02-17 14:45:00|2515.8|2495.8|2510.6|2490.6|2516.3|2496.3|2507.5|2487.5|68
1581951000000|2020-02-17 14:50:00|2510.8|2490.8|2509.1|2489.1|2513.4|2493.4|2508.4|2488.4|31
1581951300000|2020-02-17 14:55:00|2510.5|2490.5|2509.6|2489.6|2510.5|2490.5|2505.2|2485.2|21
1581951600000|2020-02-17 15:00:00|2508.9|2488.9|2508.1|2488.1|2508.9|2488.9|2506.4|2486.4|32
1581951900000|2020-02-17 15:05:00|2507.9|2487.9|2512.1|2492.1|2512.1|2492.1|2507.8|2487.8|14
1581952200000|2020-02-17 15:10:00|2512.2|2492.2|2510.5|2490.5|2513.9|2493.9|2510.3|2490.3|46
1581952500000|2020-02-17 15:15:00|2510.3|2490.3|2510.3|2490.3|2510.6|2490.6|2508.8|2488.8|20
1581952800000|2020-02-17 15:20:00|2512.5|2492.5|2512.6|2492.6|2512.9|2492.9|2508.5|2488.5|21
1581953100000|2020-02-17 15:25:00|2512.4|2492.4|2512.4|2492.4|2512.9|2492.9|2511.7|2491.7|9
1581953400000|2020-02-17 15:30:00|2512.9|2492.9|2513.7|2493.7|2513.7|2493.7|2511.9|2491.9|15
1581953700000|2020-02-17 15:35:00|2514|2494|2514.3|2494.3|2515.9|2495.9|2513|2493|29
1581954000000|2020-02-17 15:40:00|2514.4|2494.4|2511.9|2491.9|2514.4|2494.4|2510.1|2490.1|46
1581954300000|2020-02-17 15:45:00|2512.2|2492.2|2517.3|2497.3|2519.1|2499.1|2512.2|2492.2|53
1581954600000|2020-02-17 15:50:00|2518.8|2498.8|2516.9|2496.9|2523.3|2503.3|2515.1|2495.1|70
1581954900000|2020-02-17 15:55:00|2516.6|2496.6|2525.3|2505.3|2526.4|2506.4|2516.6|2496.6|41
1581955200000|2020-02-17 16:00:00|2526.4|2506.4|2520.7|2500.7|2526.4|2506.4|2519.6|2499.6|39
1581955500000|2020-02-17 16:05:00|2520.3|2500.3|2521.1|2501.1|2521.7|2501.7|2518.9|2498.9|17
1581955800000|2020-02-17 16:10:00|2521.2|2501.2|2519.9|2499.9|2527.1|2507.6|2519.9|2499.9|65
1581956100000|2020-02-17 16:15:00|2519.7|2499.7|2520.1|2500.1|2522.5|2502.5|2518.5|2498.5|67
1581956400000|2020-02-17 16:20:00|2519.1|2499.1|2517.1|2497.1|2522.2|2502.2|2514.8|2494.8|46
1581956700000|2020-02-17 16:25:00|2517.7|2497.7|2517.1|2497.1|2518.9|2498.9|2517.1|2497.1|8
1581957000000|2020-02-17 16:30:00|2518.4|2498.4|2516|2496|2518.5|2498.5|2516|2496|13
1581957300000|2020-02-17 16:35:00|2515.8|2495.8|2516|2496|2516.5|2496.5|2514.5|2494.5|53
1581957600000|2020-02-17 16:40:00|2516.1|2496.1|2516.1|2496.1|2516.3|2496.3|2514.8|2494.8|19
1581957900000|2020-02-17 16:45:00|2516.5|2496.5|2518.6|2498.6|2521.3|2501.3|2516.5|2496.5|72
1581958200000|2020-02-17 16:50:00|2518.7|2498.7|2517.2|2497.2|2519.2|2499.2|2517.2|2497.2|16
1581958500000|2020-02-17 16:55:00|2517.3|2497.3|2517.6|2497.6|2517.9|2497.9|2516.7|2496.7|15
1581958800000|2020-02-17 17:00:00|2517.2|2497.2|2518.6|2498.6|2519.7|2499.7|2516.4|2496.4|19
1581959100000|2020-02-17 17:05:00|2519.1|2499.1|2519.5|2499.5|2521.5|2501.5|2518.5|2498.5|39
1581959400000|2020-02-17 17:10:00|2519.4|2499.4|2520.9|2500.9|2520.9|2500.9|2519.1|2499.1|15
1581959700000|2020-02-17 17:15:00|2520.8|2500.8|2521|2501|2521|2501|2520|2500|6
1581960000000|2020-02-17 17:20:00|2519.3|2499.3|2520.1|2500.1|2521.5|2501.9|2518.9|2498.9|29
1581960300000|2020-02-17 17:25:00|2519.7|2499.7|2519.2|2499.2|2519.9|2499.9|2517.1|2497.1|70
1581960600000|2020-02-17 17:30:00|2519.7|2499.7|2519|2499|2520.1|2500.1|2517.5|2497.5|35
1581960900000|2020-02-17 17:35:00|2519.5|2499.5|2520.4|2500.4|2520.5|2500.5|2518.7|2498.7|15
1581961200000|2020-02-17 17:40:00|2520.5|2500.5|2526.1|2506.1|2526.1|2506.1|2520.5|2500.5|23
1581961500000|2020-02-17 17:45:00|2526.2|2506.2|2535.2|2515.2|2538.9|2520.6|2525|2505|147
1581961800000|2020-02-17 17:50:00|2535|2515|2534.8|2514.8|2536.2|2516.2|2534.1|2514.1|54
1581962100000|2020-02-17 17:55:00|2534.2|2514.2|2532.8|2512.8|2535.2|2515.2|2529|2509|52
1582013100000|2020-02-18 08:05:00|2521.9|2501.9|2522.1|2502.1|2523|2503|2521.8|2501.8|18
1582013400000|2020-02-18 08:10:00|2521.9|2501.9|2524.2|2504.2|2524.7|2504.7|2521.9|2501.9|19
1582013700000|2020-02-18 08:15:00|2524.4|2504.4|2528.8|2508.8|2529|2509|2524.2|2504.2|22
1582014000000|2020-02-18 08:20:00|2528.3|2508.3|2528.4|2508.4|2528.8|2508.8|2528.1|2508.1|7
1582014300000|2020-02-18 08:25:00|2528|2508|2524.9|2504.9|2529.6|2509.6|2524.9|2504.9|20
1582014600000|2020-02-18 08:30:00|2525.1|2505.1|2524.4|2504.4|2525.1|2505.1|2523.5|2503.5|45
1582014900000|2020-02-18 08:35:00|2524.5|2504.5|2529.4|2509.4|2529.8|2509.8|2524.5|2504.5|47
1582015200000|2020-02-18 08:40:00|2529.5|2509.5|2531|2511|2531|2511|2529.5|2509.5|18
1582015500000|2020-02-18 08:45:00|2530.9|2510.9|2530.2|2510.2|2531|2511|2529.8|2509.8|17
1582015800000|2020-02-18 08:50:00|2530.4|2510.4|2533.4|2513.4|2535.2|2515.2|2529.9|2509.9|42
1582016100000|2020-02-18 08:55:00|2533.5|2513.5|2535|2515|2535.3|2515.3|2533.3|2513.3|22
1582016400000|2020-02-18 09:00:00|2535.5|2515.5|2534|2514|2535.7|2515.7|2533.7|2513.7|29
1582016700000|2020-02-18 09:05:00|2534.4|2514.4|2530.4|2510.4|2534.7|2514.7|2530.2|2510.2|33
1582017000000|2020-02-18 09:10:00|2530.7|2510.7|2531|2511|2531.5|2511.5|2530|2510|30
1582017300000|2020-02-18 09:15:00|2531.1|2511.1|2531.8|2511.8|2532.5|2512.5|2530.7|2510.7|31
1582017600000|2020-02-18 09:20:00|2531.9|2511.9|2531.3|2511.3|2532|2512|2531.1|2511.1|28
1582017900000|2020-02-18 09:25:00|2531.5|2511.5|2540.3|2520.3|2540.3|2520.3|2530.8|2510.8|46
1582018200000|2020-02-18 09:30:00|2540.5|2520.5|2541.5|2521.5|2543.7|2524.2|2538.4|2518.4|20
1582018500000|2020-02-18 09:35:00|2541.1|2521.1|2543.4|2523.4|2547.7|2527.7|2540.2|2520.2|128
1582018800000|2020-02-18 09:40:00|2543.7|2523.7|2543.4|2523.4|2544.9|2524.9|2542.8|2522.8|11
1582019100000|2020-02-18 09:45:00|2543|2523|2554.2|2534.2|2554.9|2534.9|2542.9|2522.9|38
1582019400000|2020-02-18 09:50:00|2553.8|2533.8|2555|2535|2559.1|2539.1|2551.7|2531.7|51
1582019700000|2020-02-18 09:55:00|2554.9|2534.9|2553.1|2533.1|2554.9|2534.9|2552.5|2532.5|14
1582020000000|2020-02-18 10:00:00|2553.6|2533.6|2551.3|2531.3|2553.6|2533.6|2551.3|2531.3|10
1582020300000|2020-02-18 10:05:00|2550.8|2530.8|2552.9|2532.9|2554.7|2534.7|2547.5|2527.5|57
1582020600000|2020-02-18 10:10:00|2552.8|2532.8|2551.5|2531.5|2553|2533|2550.6|2530.6|40
1582020900000|2020-02-18 10:15:00|2551.9|2531.9|2552.4|2532.4|2552.6|2532.6|2551.1|2531.1|35
1582021200000|2020-02-18 10:20:00|2552.2|2532.2|2552.2|2532.2|2554.4|2534.4|2551.9|2531.9|33
1582021500000|2020-02-18 10:25:00|2552.4|2532.4|2550.7|2530.7|2553.3|2533.3|2550.2|2530.2|27
1582021800000|2020-02-18 10:30:00|2550.6|2530.6|2548.2|2528.2|2552.2|2532.2|2548.2|2528.2|67
1582022100000|2020-02-18 10:35:00|2548.7|2528.7|2547.9|2527.9|2549|2529|2547.8|2527.8|9
1582022400000|2020-02-18 10:40:00|2547.5|2527.5|2548.5|2528.5|2548.5|2528.5|2547.5|2527.5|17
1582022700000|2020-02-18 10:45:00|2548.8|2528.8|2548.9|2528.9|2549.3|2529.3|2548.4|2528.4|9
1582023000000|2020-02-18 10:50:00|2548.8|2528.8|2547.8|2527.8|2548.8|2528.8|2547.1|2527.1|11
1582023300000|2020-02-18 10:55:00|2548.3|2528.3|2547|2527|2548.8|2528.8|2546.3|2526.3|22
1582023600000|2020-02-18 11:00:00|2547.7|2527.7|2547.6|2527.6|2548.2|2528.2|2547.6|2527.6|3
1582023900000|2020-02-18 11:05:00|2548.1|2528.1|2546.9|2526.9|2548.3|2528.3|2546.2|2526.2|22
1582024200000|2020-02-18 11:10:00|2547|2527|2546.8|2526.8|2547|2527|2546.2|2526.2|10
1582024500000|2020-02-18 11:15:00|2546.9|2526.9|2547|2527|2547|2527|2545.7|2525.7|10
1582024800000|2020-02-18 11:20:00|2546.8|2526.8|2546.1|2526.1|2546.9|2526.9|2546.1|2526.1|4
1582025100000|2020-02-18 11:25:00|2545.4|2525.4|2544.6|2524.6|2546.4|2526.4|2544.5|2524.5|16
1582025400000|2020-02-18 11:30:00|2545.9|2525.9|2545.2|2525.2|2546.6|2526.6|2544.6|2524.6|9
1582025700000|2020-02-18 11:35:00|2546.6|2526.6|2545.3|2525.3|2547.5|2527.5|2544.2|2524.2|12
1582026000000|2020-02-18 11:40:00|2545.5|2525.5|2545.4|2525.4|2547.3|2527.3|2545.3|2525.3|11
1582026300000|2020-02-18 11:45:00|2546.1|2526.1|2548|2528|2548.8|2528.8|2546.1|2526.1|12
1582026600000|2020-02-18 11:50:00|2547.8|2527.8|2547.8|2527.8|2547.8|2527.8|2547.6|2527.6|7
1582026900000|2020-02-18 11:55:00|2548.3|2528.3|2547.3|2527.3|2548.3|2528.3|2546.6|2526.6|24
1582027200000|2020-02-18 12:00:00|2546.9|2526.9|2546.5|2526.5|2547.3|2527.3|2546.4|2526.4|21
1582027500000|2020-02-18 12:05:00|2546.8|2526.8|2546.9|2526.9|2546.9|2526.9|2544.9|2524.9|48
1582027800000|2020-02-18 12:10:00|2546|2526|2547.5|2527.5|2547.5|2527.5|2545|2525|6
1582028100000|2020-02-18 12:15:00|2547.1|2527.1|2547|2527|2547.5|2527.5|2547|2527|3
1582028400000|2020-02-18 12:20:00|2546.5|2526.5|2548.4|2528.4|2548.4|2528.4|2546.5|2526.5|12
1582028700000|2020-02-18 12:25:00|2549|2529|2549.6|2529.6|2549.6|2529.6|2549|2529|4
1582029000000|2020-02-18 12:30:00|2550|2530|2548.2|2528.2|2550|2530|2548.2|2528.2|9
1582029300000|2020-02-18 12:35:00|2548|2528|2549.4|2529.4|2550.7|2530.7|2548|2528|16
1582029600000|2020-02-18 12:40:00|2549.7|2529.7|2549.7|2529.7|2549.7|2529.7|2549.2|2529.2|10
1582029900000|2020-02-18 12:45:00|2549.3|2529.3|2547|2527|2549.3|2529.3|2547|2527|16
1582030200000|2020-02-18 12:50:00|2546.7|2526.7|2545.7|2525.7|2547.7|2527.7|2545.7|2525.7|15
1582030500000|2020-02-18 12:55:00|2546|2526|2548|2528|2548|2528|2546|2526|20
1582030800000|2020-02-18 13:00:00|2547.8|2527.8|2547|2527|2547.8|2527.8|2546.1|2526.1|26
1582031100000|2020-02-18 13:05:00|2547.4|2527.4|2547.3|2527.3|2547.4|2527.4|2546.5|2526.5|6
1582031400000|2020-02-18 13:10:00|2547|2527|2544.3|2524.3|2547|2527|2544.3|2524.3|19
1582031700000|2020-02-18 13:15:00|2544.1|2524.1|2540.3|2520.3|2546.5|2526.5|2539|2519|36
1582032000000|2020-02-18 13:20:00|2540.2|2520.2|2535.5|2515.5|2540.5|2520.5|2534.6|2514.6|35
1582032300000|2020-02-18 13:25:00|2535.3|2515.3|2537.9|2517.9|2538.1|2518.1|2534.5|2514.5|44
1582032600000|2020-02-18 13:30:00|2537.7|2517.7|2539.1|2519.1|2539.3|2519.3|2533.9|2513.9|55
1582032900000|2020-02-18 13:35:00|2539|2519|2538.1|2518.1|2540.9|2520.9|2537|2517|35
1582033200000|2020-02-18 13:40:00|2538.3|2518.3|2538.4|2518.4|2538.4|2518.4|2536.4|2516.4|25
1582033500000|2020-02-18 13:45:00|2538.2|2518.2|2541|2521|2542.5|2522.5|2538.2|2518.2|12
1582033800000|2020-02-18 13:50:00|2543.3|2523.3|2545.7|2525.7|2547.7|2527.7|2541|2521|53
1582034100000|2020-02-18 13:55:00|2546.4|2526.4|2548.2|2528.2|2548.2|2528.2|2544.1|2524.1|36
1582034400000|2020-02-18 14:00:00|2548.4|2528.4|2547.8|2527.8|2549.4|2529.4|2546.9|2526.9|39
1582034700000|2020-02-18 14:05:00|2548.4|2528.4|2547.6|2527.6|2548.4|2528.4|2546.6|2526.6|121
1582035000000|2020-02-18 14:10:00|2547.7|2527.7|2549.3|2529.3|2549.4|2529.4|2547.2|2527.2|40
1582035300000|2020-02-18 14:15:00|2549|2529|2544.9|2524.9|2549.7|2529.7|2544.8|2524.8|22
1582035600000|2020-02-18 14:20:00|2545.3|2525.3|2542.3|2522.3|2545.3|2525.3|2541.7|2521.7|24
1582035900000|2020-02-18 14:25:00|2540.9|2520.9|2542|2522|2543.1|2523.1|2538.8|2518.8|47
1582036200000|2020-02-18 14:30:00|2541.4|2521.4|2549|2529|2551.2|2531.2|2541.4|2521.4|81
1582036500000|2020-02-18 14:35:00|2548.7|2528.7|2551.9|2531.9|2551.9|2531.9|2548.2|2528.2|17
1582036800000|2020-02-18 14:40:00|2552|2532|2554.7|2534.7|2558.5|2538.5|2552|2532|96
1582037100000|2020-02-18 14:45:00|2555.1|2535.1|2553|2533|2555.1|2535.1|2552.1|2532.1|86
1582037400000|2020-02-18 14:50:00|2552.9|2532.9|2553.1|2533.1|2554.1|2534.1|2552|2532|22
1582037700000|2020-02-18 14:55:00|2553.2|2533.2|2558.6|2538.6|2562.6|2542.6|2553.2|2533.2|54
1582038000000|2020-02-18 15:00:00|2558.7|2538.7|2567|2547|2567.3|2547.3|2558.7|2538.7|105
1582038300000|2020-02-18 15:05:00|2566.7|2546.7|2585.6|2565.6|2587.2|2567.2|2566.7|2546.7|165
1582038600000|2020-02-18 15:10:00|2585.8|2565.8|2591.3|2571.3|2593.9|2573.9|2585.8|2565.8|238
1582038900000|2020-02-18 15:15:00|2591.5|2571.5|2585.9|2565.9|2592.8|2572.8|2579.3|2559.3|169
1582039200000|2020-02-18 15:20:00|2586.2|2566.2|2587.9|2567.9|2593.8|2573.8|2585.1|2565.1|145
1582039500000|2020-02-18 15:25:00|2587.3|2567.3|2591.5|2571.5|2595.9|2575.9|2587.3|2567.3|135
1582039800000|2020-02-18 15:30:00|2591|2571|2598.7|2581.1|2599.5|2581.1|2589.9|2570.4|96
1582040100000|2020-02-18 15:35:00|2598.6|2580.8|2595.6|2575.6|2598.6|2580.8|2590.5|2572.1|58
1582040400000|2020-02-18 15:40:00|2595.7|2576|2588.9|2568.9|2597|2577|2588.8|2568.8|60
1582040700000|2020-02-18 15:45:00|2589.1|2569.1|2589.7|2569.7|2592.4|2572.4|2585.8|2565.8|106
1582041000000|2020-02-18 15:50:00|2590|2570|2587.9|2567.9|2591|2571|2587.4|2567.4|95
1582041300000|2020-02-18 15:55:00|2588.5|2568.5|2590.5|2570.6|2592.7|2572.7|2588.4|2568.4|30
1582041600000|2020-02-18 16:00:00|2590.3|2570.7|2596.2|2576.2|2596.3|2576.8|2590.3|2570.7|58
1582041900000|2020-02-18 16:05:00|2596|2576|2589.7|2570.8|2597.1|2577.9|2589.7|2570.7|68
1582042200000|2020-02-18 16:10:00|2589.4|2569.4|2587.5|2567.5|2589.5|2569.9|2585.7|2566|87
1582042500000|2020-02-18 16:15:00|2587.2|2567.2|2592.1|2572.1|2592.1|2572.1|2586.5|2566.5|123
1582042800000|2020-02-18 16:20:00|2592|2572|2596.2|2576.2|2596.5|2576.5|2592|2572|58
1582043100000|2020-02-18 16:25:00|2596.5|2576.5|2594.8|2574.8|2596.9|2576.9|2594.4|2574.5|51
1582043400000|2020-02-18 16:30:00|2594.5|2574.5|2592.3|2572.3|2594.5|2574.5|2591.1|2571.1|105
1582043700000|2020-02-18 16:35:00|2593|2573|2592.5|2572.5|2593.4|2573.4|2588.8|2569.3|66
1582044000000|2020-02-18 16:40:00|2592.1|2572.1|2591|2571|2593.7|2573.7|2591|2571|29
1582044300000|2020-02-18 16:45:00|2590.2|2570.2|2595|2575|2597.1|2577.1|2590.2|2570.2|52
1582044600000|2020-02-18 16:50:00|2595.2|2575.2|2594.7|2574.7|2595.3|2575.3|2592.2|2572.2|69
1582044900000|2020-02-18 16:55:00|2594.5|2574.5|2595.2|2575.2|2596.8|2576.8|2594.1|2574.1|58
1582045200000|2020-02-18 17:00:00|2594.5|2574.5|2592.5|2572.5|2594.5|2574.5|2590.5|2570.7|75
1582045500000|2020-02-18 17:05:00|2592.2|2572.2|2591.7|2571.7|2593.1|2573.1|2591.7|2571.7|12
1582045800000|2020-02-18 17:10:00|2592.1|2572.1|2594.2|2574.2|2594.2|2574.2|2591.3|2571.3|36
1582046100000|2020-02-18 17:15:00|2595.3|2575.3|2597.7|2577.9|2597.7|2577.9|2592.7|2572.7|44
1582046400000|2020-02-18 17:20:00|2597.4|2576.5|2600.2|2580.2|2602.2|2582.2|2595.9|2575.9|99
1582046700000|2020-02-18 17:25:00|2600.5|2580.5|2598.8|2578.8|2600.7|2580.7|2596.1|2576.1|56
1582047000000|2020-02-18 17:30:00|2599.2|2579.2|2598.1|2578.1|2600.2|2580.2|2597.5|2577.5|44
1582047300000|2020-02-18 17:35:00|2599.2|2579.8|2601.1|2581.1|2602.4|2583.4|2599|2579|38
1582047600000|2020-02-18 17:40:00|2601.2|2581.2|2596.7|2576.7|2602.6|2582.6|2595.8|2575.8|130
1582047900000|2020-02-18 17:45:00|2596.4|2576.4|2594.8|2574.8|2597.2|2577.2|2592.9|2572.9|74
1582048200000|2020-02-18 17:50:00|2594.5|2574.5|2594.8|2574.8|2596.7|2576.7|2593.6|2573.6|30
1582048500000|2020-02-18 17:55:00|2595|2575|2596.9|2576.9|2599.9|2580.1|2594|2574|216
1582048800000|2020-02-18 18:00:00|2596.7|2576.7|2598.7|2578.7|2598.7|2578.7|2596.2|2576.2|26
1582049100000|2020-02-18 18:05:00|2598.5|2578.5|2595.9|2575.9|2598.8|2578.8|2595.9|2575.9|28
1582049400000|2020-02-18 18:10:00|2596|2576|2596.4|2576.4|2596.6|2576.6|2595.9|2575.9|8
1582049700000|2020-02-18 18:15:00|2596.3|2576.3|2597.9|2577.9|2597.9|2577.9|2596.3|2576.3|13
1582050000000|2020-02-18 18:20:00|2597.8|2577.8|2597.2|2577.2|2597.8|2577.8|2596.6|2576.6|19
1582050300000|2020-02-18 18:25:00|2598.1|2578.1|2602.2|2582.2|2603.1|2583.1|2598.1|2578.1|27
1582050600000|2020-02-18 18:30:00|2602|2582|2599.1|2579.1|2602.1|2582.1|2597.8|2577.8|36
1582050900000|2020-02-18 18:35:00|2599.2|2579.2|2599.9|2579.9|2600.2|2580.2|2599.2|2579.2|11
1582051200000|2020-02-18 18:40:00|2599.6|2579.6|2600|2580|2600.5|2580.5|2599.3|2579.3|16
1582051500000|2020-02-18 18:45:00|2600.5|2580.5|2602.5|2582.5|2603.4|2583.4|2600.5|2580.5|35
1582051800000|2020-02-18 18:50:00|2602.8|2582.8|2603|2583|2603.6|2583.6|2602.2|2582.2|21
1582052100000|2020-02-18 18:55:00|2602.9|2582.9|2602.1|2582.1|2602.9|2582.9|2602.1|2582.1|4
1582052400000|2020-02-18 19:00:00|2602.2|2582.2|2600.9|2580.9|2602.2|2582.2|2600.2|2580.2|24
1582052700000|2020-02-18 19:05:00|2600.6|2580.6|2600.4|2580.4|2600.9|2580.9|2600.1|2580.1|22
1582053000000|2020-02-18 19:10:00|2600.6|2580.6|2602.2|2582.2|2602.2|2582.2|2600.6|2580.6|12
1582053300000|2020-02-18 19:15:00|2602.3|2582.3|2601.5|2581.5|2602.3|2582.3|2601.2|2581.2|10
1582053600000|2020-02-18 19:20:00|2601.2|2581.2|2602|2582|2602|2582|2601.1|2581.1|9
1582053900000|2020-02-18 19:25:00|2602.2|2582.2|2602.3|2582.3|2603.1|2583.1|2601.7|2581.7|19
1582054200000|2020-02-18 19:30:00|2602.4|2582.4|2601.6|2581.6|2602.9|2582.9|2601.1|2581.1|22
1582054500000|2020-02-18 19:35:00|2601.5|2581.5|2600.9|2580.9|2602.2|2582.2|2600.9|2580.9|15
1582054800000|2020-02-18 19:40:00|2601|2581|2600|2580|2601|2581|2598.9|2578.9|43
1582055100000|2020-02-18 19:45:00|2599.9|2579.9|2599.5|2579.5|2599.9|2579.9|2599.3|2579.3|9
1582055400000|2020-02-18 19:50:00|2599.3|2579.3|2600|2580|2600|2580|2599.3|2579.3|13
1582055700000|2020-02-18 19:55:00|2599.9|2579.9|2599.4|2579.4|2599.9|2579.9|2599.1|2579.1|15
1582056000000|2020-02-18 20:00:00|2598.6|2578.6|2600.3|2580.3|2600.3|2580.3|2596.6|2576.6|19
1582056300000|2020-02-18 20:05:00|2600.2|2580.2|2599.2|2579.2|2601.1|2581.1|2599|2579|25
1582056600000|2020-02-18 20:10:00|2599.5|2579.5|2601.4|2581.4|2602.4|2582.4|2599.5|2579.5|17
1582056900000|2020-02-18 20:15:00|2601.3|2581.3|2601.1|2581.1|2601.3|2581.3|2601.1|2581.1|3
1582057200000|2020-02-18 20:20:00|2601.2|2581.2|2600.7|2580.7|2601.2|2581.2|2600.4|2580.4|12
1582057500000|2020-02-18 20:25:00|2600.3|2580.3|2600.6|2580.6|2600.7|2580.7|2599.9|2579.9|10
1582057800000|2020-02-18 20:30:00|2600.5|2580.5|2601|2581|2601.3|2581.3|2600.1|2580.1|12
1582058100000|2020-02-18 20:35:00|2601.1|2581.1|2601.1|2581.1|2602.4|2582.4|2601|2581|7
1582058400000|2020-02-18 20:40:00|2601.3|2581.3|2601.5|2581.5|2601.7|2581.7|2601.3|2581.3|6
1582058700000|2020-02-18 20:45:00|2601.7|2581.7|2603.8|2583.8|2604|2584|2601.5|2581.5|22
1582059000000|2020-02-18 20:50:00|2603.6|2583.6|2610|2590|2610.4|2590.4|2603.2|2583.2|20
1582059300000|2020-02-18 20:55:00|2609.9|2589.9|2613.4|2593.4|2615.6|2595.6|2606.9|2586.9|162
1582059600000|2020-02-18 21:00:00|2613|2593|2620.4|2600.4|2625.9|2605.9|2613|2593|157
1582059900000|2020-02-18 21:05:00|2620.8|2600.8|2625.3|2605.3|2627.5|2607.5|2619.5|2599.5|120
1582060200000|2020-02-18 21:10:00|2626.7|2606.7|2626.6|2606.6|2627.8|2607.8|2625.8|2605.8|24
1582060500000|2020-02-18 21:15:00|2626.3|2606.3|2627.2|2607.2|2627.5|2607.5|2625.8|2605.8|20
1582060800000|2020-02-18 21:20:00|2627.8|2607.8|2628.9|2608.9|2629.2|2609.2|2627.5|2607.5|17
1582061100000|2020-02-18 21:25:00|2628.6|2608.6|2631.2|2611.2|2635.1|2615.1|2625.5|2605.5|67
1582061400000|2020-02-18 21:30:00|2631.6|2611.6|2636.4|2616.4|2636.4|2616.4|2631.1|2611.1|52
1582061700000|2020-02-18 21:35:00|2636.8|2616.8|2637.9|2617.9|2637.9|2617.9|2636.7|2616.7|46
1582062000000|2020-02-18 21:40:00|2638|2618|2646.3|2626.3|2646.6|2626.6|2637|2617|101
1582062300000|2020-02-18 21:45:00|2646.4|2626.4|2646.7|2626.7|2649.3|2629.3|2646.4|2626.4|57
1582062600000|2020-02-18 21:50:00|2647.2|2627.2|2646.8|2626.8|2648.6|2628.6|2646.5|2626.5|24
1582062900000|2020-02-18 21:55:00|2646.9|2626.9|2641.6|2621.6|2646.9|2626.9|2640.6|2620.6|60
1582066800000|2020-02-18 23:00:00|2644.4|2624.4|2644.5|2624.5|2645.2|2625.2|2643.6|2623.6|19
1582067100000|2020-02-18 23:05:00|2644.3|2624.3|2642.4|2622.4|2645.2|2625.2|2638.8|2618.8|38
1582067400000|2020-02-18 23:10:00|2642.2|2622.2|2646.1|2626.1|2647.2|2627.2|2641.2|2621.2|59
1582067700000|2020-02-18 23:15:00|2645.3|2625.3|2643.9|2623.9|2645.4|2625.4|2643.3|2623.3|28
1582068000000|2020-02-18 23:20:00|2643.7|2623.7|2644.1|2624.1|2644.1|2624.1|2643.6|2623.6|3
1582068300000|2020-02-18 23:25:00|2644|2624|2641.4|2621.4|2644.5|2624.5|2641.4|2621.4|21
1582068600000|2020-02-18 23:30:00|2640.9|2620.9|2644.1|2624.1|2644.1|2624.1|2639.6|2619.6|33
1582068900000|2020-02-18 23:35:00|2643.8|2623.8|2643.8|2623.8|2643.8|2623.8|2643.7|2623.7|3
1582069200000|2020-02-18 23:40:00|2643.6|2623.6|2642.7|2622.7|2643.8|2623.8|2642.7|2622.7|3
1582069500000|2020-02-18 23:45:00|2642.9|2622.9|2641.9|2621.9|2643.4|2623.4|2641.9|2621.9|10
1582069800000|2020-02-18 23:50:00|2641.3|2621.3|2638.9|2618.9|2641.3|2621.3|2638.9|2618.9|14
1582070100000|2020-02-18 23:55:00|2639.4|2619.4|2640.2|2620.2|2640.2|2620.2|2639.4|2619.4|4
1582070400000|2020-02-19 00:00:00|2639.5|2619.5|2640.3|2620.3|2640.7|2620.7|2639.2|2619.2|18
1582070700000|2020-02-19 00:05:00|2641.9|2621.9|2644.3|2624.3|2644.6|2624.6|2641.9|2621.9|21
1582071000000|2020-02-19 00:10:00|2644|2624|2641.4|2621.4|2644.1|2624.1|2641.4|2621.4|4
1582071300000|2020-02-19 00:15:00|2641.6|2621.6|2642.8|2622.8|2642.8|2622.8|2641.6|2621.6|10
1582071600000|2020-02-19 00:20:00|2642.5|2622.5|2642.3|2622.3|2643|2623|2642|2622|12
1582071900000|2020-02-19 00:25:00|2642.5|2622.5|2642.5|2622.5|2642.5|2622.5|2642.2|2622.2|5
1582072200000|2020-02-19 00:30:00|2642.8|2622.8|2646.7|2626.7|2647.1|2627.1|2642.8|2622.8|29
1582072500000|2020-02-19 00:35:00|2647|2627|2663|2643|2664.2|2644.2|2647|2627|78
1582072800000|2020-02-19 00:40:00|2663.8|2643.8|2662.5|2642.5|2664.4|2644.4|2659.3|2639.3|69
1582073100000|2020-02-19 00:45:00|2662.1|2642.1|2662.6|2642.6|2662.6|2642.6|2659.7|2639.7|35
1582073400000|2020-02-19 00:50:00|2662.8|2642.8|2669.6|2649.6|2669.9|2649.9|2662.6|2642.6|65
1582073700000|2020-02-19 00:55:00|2669.3|2649.3|2671.2|2651.2|2672.2|2652.2|2669.3|2649.3|66
1582074000000|2020-02-19 01:00:00|2671.1|2651.1|2681.2|2661.2|2681.8|2661.8|2671.1|2651.1|59
1582074300000|2020-02-19 01:05:00|2681.4|2661.4|2676.2|2656.2|2681.4|2661.4|2676.1|2656.1|76
1582074600000|2020-02-19 01:10:00|2676.4|2656.4|2677.7|2657.7|2677.7|2657.7|2674.8|2654.8|32
1582074900000|2020-02-19 01:15:00|2677.5|2657.5|2673|2653|2677.6|2657.6|2672.8|2652.8|36
1582075200000|2020-02-19 01:20:00|2671.8|2651.8|2672.5|2652.5|2674.5|2654.5|2668.7|2648.7|27
1582075500000|2020-02-19 01:25:00|2673.1|2653.1|2672.6|2652.6|2673.2|2653.2|2672.6|2652.6|3
1582096500000|2020-02-19 07:15:00|2767.6|2747.6|2766|2746|2767.8|2747.8|2765|2745|5
1582096800000|2020-02-19 07:20:00|2765.2|2745.2|2778.3|2758.3|2782.5|2762.5|2765.2|2745.2|63
1582097100000|2020-02-19 07:25:00|2778.6|2758.6|2782|2762|2782|2762|2777.6|2757.6|36
1582097400000|2020-02-19 07:30:00|2780.8|2760.8|2767.6|2747.6|2782|2762|2760.4|2740.4|57
1582097700000|2020-02-19 07:35:00|2766.5|2746.5|2761.8|2741.8|2766.5|2746.5|2757.1|2737.1|62
1582098000000|2020-02-19 07:40:00|2762.3|2742.3|2762.8|2742.8|2764.6|2744.6|2758.8|2738.8|56
1582098300000|2020-02-19 07:45:00|2763.6|2743.6|2761|2741|2764.2|2744.2|2760.9|2740.9|58
1582098600000|2020-02-19 07:50:00|2761.4|2741.4|2777.6|2757.6|2777.6|2757.6|2761.4|2741.4|113
1582098900000|2020-02-19 07:55:00|2776.3|2756.3|2775.7|2755.7|2780.4|2760.4|2774.7|2754.7|66
1582099200000|2020-02-19 08:00:00|2778.4|2758.4|2799.1|2779.1|2800.5|2780.5|2778.4|2758.4|150
1582099500000|2020-02-19 08:05:00|2799.6|2779.6|2814.5|2794.5|2817.6|2797.6|2799.4|2779.4|107
1582099800000|2020-02-19 08:10:00|2814.6|2794.6|2808.1|2788.1|2817.8|2797.8|2807.2|2787.2|74
1582100100000|2020-02-19 08:15:00|2807.7|2787.7|2805.7|2785.7|2808.1|2788.1|2798.4|2778.4|62
1582100400000|2020-02-19 08:20:00|2805.3|2785.3|2807.3|2787.3|2810.1|2790.1|2803.8|2783.8|45
1582100700000|2020-02-19 08:25:00|2804.8|2784.8|2809.4|2789.4|2809.9|2789.9|2804.6|2784.6|29
1582101000000|2020-02-19 08:30:00|2809.3|2789.3|2819.3|2799.3|2830.8|2810.8|2809.1|2789.1|96
1582101300000|2020-02-19 08:35:00|2819.4|2799.4|2823.5|2803.5|2825.8|2805.8|2819.4|2799.4|31
1582101600000|2020-02-19 08:40:00|2823.2|2803.2|2837.3|2817.3|2838.3|2818.3|2822.9|2802.9|47
1582101900000|2020-02-19 08:45:00|2838.3|2818.3|2832.6|2812.6|2843|2823|2832.6|2812.6|22
1582102200000|2020-02-19 08:50:00|2828.6|2808.6|2830.7|2810.7|2836.9|2816.9|2827.9|2807.9|41
1582102500000|2020-02-19 08:55:00|2831.4|2811.4|2826.8|2806.8|2832.8|2812.8|2826.8|2806.8|40
1582102800000|2020-02-19 09:00:00|2826.9|2806.9|2825.7|2805.7|2832.5|2812.5|2825.7|2805.7|42
1582103100000|2020-02-19 09:05:00|2825.9|2805.9|2808.3|2788.3|2826.2|2806.2|2803.3|2783.3|101
1582103400000|2020-02-19 09:10:00|2807.5|2787.5|2813.7|2793.7|2820.7|2800.7|2807.5|2787.5|28
1582103700000|2020-02-19 09:15:00|2813.6|2793.6|2807.2|2787.2|2813.6|2793.6|2806.5|2786.5|39
1582104000000|2020-02-19 09:20:00|2806.5|2786.5|2794.1|2774.1|2806.5|2786.5|2789.7|2769.7|114
1582104300000|2020-02-19 09:25:00|2794.2|2774.2|2793.8|2773.8|2797.8|2777.8|2791.5|2771.5|69
1582104600000|2020-02-19 09:30:00|2794.5|2774.5|2765.7|2745.7|2794.5|2774.5|2765.7|2745.7|93
1582104900000|2020-02-19 09:35:00|2766.5|2746.5|2783.8|2763.8|2788.3|2768.3|2765.1|2745.1|88
1582105200000|2020-02-19 09:40:00|2784.1|2764.1|2785.4|2765.4|2797.5|2777.5|2784.1|2764.1|134
1582105500000|2020-02-19 09:45:00|2784.9|2764.9|2801.1|2781.1|2801.1|2781.1|2784.9|2764.9|21
1582105800000|2020-02-19 09:50:00|2801.7|2781.7|2803.9|2783.9|2804|2784|2794.8|2774.8|76
1582106100000|2020-02-19 09:55:00|2803.8|2783.8|2793.5|2773.5|2803.8|2783.8|2789|2769|49
1582106400000|2020-02-19 10:00:00|2793.6|2773.6|2791.7|2771.7|2794.4|2774.4|2783|2763|53
1582106700000|2020-02-19 10:05:00|2790|2770|2787.8|2767.8|2792.8|2772.8|2787.8|2767.8|31
1582107000000|2020-02-19 10:10:00|2788.6|2768.6|2793.4|2773.4|2793.6|2773.6|2788.6|2768.6|25
1582107300000|2020-02-19 10:15:00|2793.5|2773.5|2788.3|2768.3|2793.6|2773.6|2788.2|2768.2|38
1582107600000|2020-02-19 10:20:00|2788.2|2768.2|2790.2|2770.2|2790.2|2770.2|2786.5|2766.5|30
1582107900000|2020-02-19 10:25:00|2788.4|2768.4|2781.7|2761.7|2790.2|2770.2|2780.8|2760.8|46
1582108200000|2020-02-19 10:30:00|2782.6|2762.6|2791.5|2771.5|2791.6|2771.6|2782.5|2762.5|46
1582108500000|2020-02-19 10:35:00|2792.2|2772.2|2790|2770|2794.6|2774.6|2790|2770|14
1582108800000|2020-02-19 10:40:00|2786.9|2766.9|2783.9|2763.9|2786.9|2766.9|2783.9|2763.9|4
1582109100000|2020-02-19 10:45:00|2783.6|2763.6|2783.1|2763.1|2784.5|2764.5|2783.1|2763.1|14
1582109400000|2020-02-19 10:50:00|2782|2762|2782|2762|2783|2763|2782|2762|5
1582109700000|2020-02-19 10:55:00|2786.9|2766.9|2784.1|2764.1|2786.9|2766.9|2783.6|2763.6|17
1582110000000|2020-02-19 11:00:00|2785.1|2765.1|2787.4|2767.4|2788.2|2768.2|2785.1|2765.1|14
1582110300000|2020-02-19 11:05:00|2787.3|2767.3|2787.8|2767.8|2790.7|2770.7|2786.6|2766.6|11
1582110600000|2020-02-19 11:10:00|2787.6|2767.6|2788|2768|2788.1|2768.1|2787.6|2767.6|5
1582110900000|2020-02-19 11:15:00|2788.1|2768.1|2786.5|2766.5|2788.2|2768.2|2781|2761|33
1582111200000|2020-02-19 11:20:00|2786.7|2766.7|2774.1|2754.1|2786.8|2766.8|2772.2|2752.2|58
1582111500000|2020-02-19 11:25:00|2773.8|2753.8|2775.1|2755.1|2775.4|2755.4|2769.8|2749.8|82
1582111800000|2020-02-19 11:30:00|2775.5|2755.5|2767.7|2747.7|2775.7|2755.7|2767.7|2747.7|80
1582112100000|2020-02-19 11:35:00|2767.1|2747.1|2759.2|2739.2|2768.3|2748.3|2751.8|2731.8|106
1582112400000|2020-02-19 11:40:00|2758.6|2738.6|2751.3|2731.3|2758.7|2738.7|2748.6|2729.7|73
1582112700000|2020-02-19 11:45:00|2751.5|2731.5|2754.3|2734.3|2755.3|2735.3|2751.2|2731.2|39
1582113000000|2020-02-19 11:50:00|2754.5|2734.5|2761.2|2741.2|2762.2|2742.2|2754.3|2734.3|67
1582113300000|2020-02-19 11:55:00|2760.9|2740.9|2760.3|2740.3|2770.8|2750.8|2759.9|2739.9|105
1582113600000|2020-02-19 12:00:00|2760.1|2740.1|2766.2|2746.2|2766.2|2746.2|2759.5|2739.5|30
1582113900000|2020-02-19 12:05:00|2765.8|2745.8|2769.5|2749.5|2771.6|2751.6|2765.8|2745.8|61
1582114200000|2020-02-19 12:10:00|2769.7|2749.7|2769.6|2749.6|2771.5|2751.5|2769.1|2749.1|55
1582114500000|2020-02-19 12:15:00|2770.2|2750.2|2768.8|2748.8|2770.5|2750.5|2768|2748|26
1582114800000|2020-02-19 12:20:00|2768|2748|2770.5|2750.5|2770.8|2750.8|2768|2748|11
1582115100000|2020-02-19 12:25:00|2770.7|2750.7|2778.3|2758.3|2782.4|2762.4|2770.7|2750.7|48
1582115400000|2020-02-19 12:30:00|2779.2|2759.2|2781.1|2761.1|2781.1|2761.1|2776.6|2756.6|32
1582115700000|2020-02-19 12:35:00|2780|2760|2774|2754|2780.2|2760.2|2773.2|2753.2|83
1582116000000|2020-02-19 12:40:00|2774.1|2754.1|2776.3|2756.3|2776.9|2756.9|2773.2|2753.2|73
1582116300000|2020-02-19 12:45:00|2772.3|2752.3|2785.3|2765.3|2786.1|2766.1|2769.6|2749.6|62
1582116600000|2020-02-19 12:50:00|2785.1|2765.1|2778.6|2758.6|2785.1|2765.1|2778.6|2758.6|119
1582116900000|2020-02-19 12:55:00|2778.7|2758.7|2768.2|2748.2|2779.1|2759.1|2764.1|2744.1|61
1582117200000|2020-02-19 13:00:00|2765.8|2745.8|2761|2741|2765.8|2745.8|2758|2738|63
1582117500000|2020-02-19 13:05:00|2760.3|2740.3|2762.4|2742.4|2763|2743|2756.8|2736.8|88
1582117800000|2020-02-19 13:10:00|2761.4|2741.4|2764.3|2744.3|2769.1|2749.1|2760.5|2740.5|21
1582118100000|2020-02-19 13:15:00|2765.5|2745.5|2765.5|2745.5|2766.8|2746.8|2761.5|2741.5|45
1582118400000|2020-02-19 13:20:00|2766|2746|2771.1|2751.1|2777.4|2757.4|2765.5|2745.5|48
1582118700000|2020-02-19 13:25:00|2771.7|2751.7|2774.5|2754.5|2778.7|2758.7|2771.3|2751.3|43
1582119000000|2020-02-19 13:30:00|2769.2|2749.2|2765|2745|2771.9|2751.9|2765|2745|49
1582119300000|2020-02-19 13:35:00|2766.3|2746.3|2754.5|2734.5|2766.7|2746.7|2754.3|2734.3|177
1582119600000|2020-02-19 13:40:00|2754.7|2734.7|2769.6|2749.6|2771.7|2751.7|2754.5|2734.5|180
1582119900000|2020-02-19 13:45:00|2769.4|2749.4|2763.5|2743.5|2769.7|2749.7|2762.3|2742.3|174
1582120200000|2020-02-19 13:50:00|2763.8|2743.8|2772.4|2752.4|2773|2753|2763.8|2743.8|91
1582120500000|2020-02-19 13:55:00|2772.5|2752.5|2777.2|2757.2|2777.2|2757.2|2770.1|2750.1|34
1582120800000|2020-02-19 14:00:00|2774.9|2754.9|2785|2765|2787.1|2768.9|2773.7|2753.7|107
1582121100000|2020-02-19 14:05:00|2785.9|2765.9|2789.3|2769.3|2797.4|2777.4|2782.9|2762.9|166
1582121400000|2020-02-19 14:10:00|2789.2|2769.2|2787.9|2767.9|2789.9|2769.9|2786.9|2766.9|101
1582121700000|2020-02-19 14:15:00|2787.8|2767.8|2786.2|2766.2|2788|2768|2786.2|2766.2|25
1582122000000|2020-02-19 14:20:00|2786.7|2766.7|2788.3|2768.3|2789.6|2769.6|2781.2|2761.2|58
1582122300000|2020-02-19 14:25:00|2788.8|2768.8|2781.2|2761.2|2788.8|2768.8|2779.1|2759.1|71
1582122600000|2020-02-19 14:30:00|2779.3|2759.3|2779.2|2759.2|2780.8|2760.8|2777.7|2757.7|114
1582122900000|2020-02-19 14:35:00|2776.9|2756.9|2769.3|2749.3|2777.3|2757.3|2764.4|2744.4|155
1582123200000|2020-02-19 14:40:00|2768.7|2748.7|2761.8|2741.8|2770.6|2750.6|2761.6|2741.6|84
1582123500000|2020-02-19 14:45:00|2761.6|2741.6|2724.7|2704.7|2761.9|2741.9|2720.5|2700.5|288
1582123800000|2020-02-19 14:50:00|2723.7|2703.7|2717|2697|2732.4|2712.4|2717|2697|226
1582124100000|2020-02-19 14:55:00|2716.9|2696.9|2720|2700|2723.2|2703.2|2702.9|2682.9|232
1582124400000|2020-02-19 15:00:00|2720.2|2700.2|2717|2697|2720.2|2700.2|2699.6|2679.6|167
1582124700000|2020-02-19 15:05:00|2716.7|2696.7|2714.7|2694.7|2722.8|2702.8|2713.4|2694.6|132
1582125000000|2020-02-19 15:10:00|2713.8|2693.8|2726.7|2706.7|2731.7|2711.7|2709.8|2689.8|241
1582125300000|2020-02-19 15:15:00|2726|2706|2729.4|2709.4|2734.5|2715.4|2721.2|2701.2|114
1582125600000|2020-02-19 15:20:00|2728.9|2708.9|2728.1|2708.1|2730|2710|2721.9|2701.9|140
1582125900000|2020-02-19 15:25:00|2728.3|2708.3|2706.9|2686.9|2728.3|2708.3|2701.5|2684|123
1582126200000|2020-02-19 15:30:00|2705.4|2685.4|2711.5|2691.5|2712|2692|2703|2683|119
1582126500000|2020-02-19 15:35:00|2711.7|2691.7|2704.8|2684.8|2712|2692|2698.7|2678.7|140
1582126800000|2020-02-19 15:40:00|2704.5|2684.5|2706.4|2686.4|2707.4|2687.4|2704.5|2684.5|99
1582127100000|2020-02-19 15:45:00|2706.2|2686.2|2711.8|2691.8|2712.2|2692.2|2706.2|2686.2|108
1582127400000|2020-02-19 15:50:00|2711.5|2691.5|2687.8|2667.8|2711.5|2691.5|2687.3|2667.3|72
1582127700000|2020-02-19 15:55:00|2687.7|2667.7|2704.2|2684.2|2709.9|2689.9|2687.7|2667.7|89
1582128000000|2020-02-19 16:00:00|2696.7|2676.7|2696.4|2676.4|2697.7|2679.3|2693.2|2673.2|82
1582128300000|2020-02-19 16:05:00|2696.6|2676.6|2702.5|2682.5|2707.5|2687.5|2696.2|2676.2|57
1582128600000|2020-02-19 16:10:00|2701.5|2681.5|2705.7|2685.7|2705.9|2685.9|2701.5|2681.5|31
1582128900000|2020-02-19 16:15:00|2705.4|2685.4|2709|2689|2711|2691|2705.2|2685.2|71
1582129200000|2020-02-19 16:20:00|2709.3|2689.3|2703.9|2683.9|2709.8|2689.8|2702.6|2682.6|71
1582129500000|2020-02-19 16:25:00|2703.7|2683.7|2688.2|2668.2|2704.1|2684.1|2686.7|2666.7|66
1582129800000|2020-02-19 16:30:00|2677.9|2657.9|2666.9|2646.9|2681.5|2661.5|2651.4|2631.4|227
1582130100000|2020-02-19 16:35:00|2666.4|2646.4|2661.8|2641.8|2666.8|2646.8|2655.1|2635.1|135
1582130400000|2020-02-19 16:40:00|2662.1|2642.1|2661.2|2641.2|2662.5|2642.5|2660.5|2640.5|67
1582130700000|2020-02-19 16:45:00|2661.7|2641.7|2669.6|2649.6|2675|2655|2661.7|2641.7|170
1582131000000|2020-02-19 16:50:00|2669.3|2649.3|2671.9|2651.9|2673.4|2653.4|2664.6|2644.6|101
1582131300000|2020-02-19 16:55:00|2671.5|2651.5|2671.2|2651.2|2672|2652|2667.9|2647.9|50
1582131600000|2020-02-19 17:00:00|2670|2650|2669.8|2649.8|2670.2|2650.2|2668.3|2648.3|32
1582131900000|2020-02-19 17:05:00|2670.2|2650.2|2669.9|2649.9|2671.5|2651.5|2667.9|2647.9|45
1582132200000|2020-02-19 17:10:00|2670.1|2650.1|2669.3|2649.3|2672.1|2652.1|2667.6|2647.6|49
1582132500000|2020-02-19 17:15:00|2668.8|2648.8|2667.5|2647.5|2670.8|2650.8|2667.5|2647.5|20
1582132800000|2020-02-19 17:20:00|2667.8|2647.8|2669.7|2649.7|2670.8|2650.8|2667.7|2647.7|47
1582133100000|2020-02-19 17:25:00|2669.4|2649.4|2669|2649|2669.8|2649.8|2667.4|2647.4|30
1582133400000|2020-02-19 17:30:00|2664.1|2644.1|2664|2644|2667.9|2647.9|2662.5|2642.5|97
1582133700000|2020-02-19 17:35:00|2663.6|2643.6|2664.7|2644.7|2664.7|2644.7|2663.4|2643.4|17
1582134000000|2020-02-19 17:40:00|2665.1|2645.1|2669.1|2649.1|2669.1|2649.1|2665.1|2645.1|27
1582134300000|2020-02-19 17:45:00|2669|2649|2673.3|2653.3|2673.4|2653.4|2667|2647|50
1582134600000|2020-02-19 17:50:00|2672.8|2652.8|2682.4|2662.4|2687.5|2667.5|2669.5|2649.5|189
1582134900000|2020-02-19 17:55:00|2681.9|2661.9|2686.4|2666.4|2690.5|2670.5|2676.1|2656.1|266
1582135200000|2020-02-19 18:00:00|2686.6|2666.6|2683.1|2663.1|2687|2667|2680.9|2660.9|127
1582135500000|2020-02-19 18:05:00|2683.5|2663.5|2686.9|2666.9|2688.5|2668.5|2682.7|2662.7|81
1582135800000|2020-02-19 18:10:00|2687|2667|2691.3|2671.3|2691.5|2671.5|2687|2667|56
1582136100000|2020-02-19 18:15:00|2691.5|2671.5|2686.2|2666.2|2692.9|2672.9|2686|2666|49
1582136400000|2020-02-19 18:20:00|2686.7|2666.7|2684.2|2664.2|2688.1|2668.1|2682.6|2662.6|231
1582136700000|2020-02-19 18:25:00|2684.3|2664.3|2687.3|2667.3|2687.5|2667.5|2684.3|2664.3|19
1582137000000|2020-02-19 18:30:00|2686.7|2666.7|2687.3|2667.3|2687.3|2667.3|2685.9|2665.9|15
1582137300000|2020-02-19 18:35:00|2686.8|2666.8|2687.3|2667.3|2687.4|2667.4|2686.3|2666.3|19
1582137600000|2020-02-19 18:40:00|2687.1|2667.1|2688.2|2668.2|2688.8|2668.8|2687|2667|16
1582137900000|2020-02-19 18:45:00|2687.6|2667.6|2687.3|2667.3|2687.7|2667.7|2687.1|2667.1|12
1582138200000|2020-02-19 18:50:00|2687.9|2667.9|2688.6|2668.6|2688.6|2668.6|2687.9|2667.9|3
1582138500000|2020-02-19 18:55:00|2688.8|2668.8|2687.4|2667.4|2692.9|2672.9|2687.4|2667.4|62
1582138800000|2020-02-19 19:00:00|2687.7|2667.7|2688.8|2668.8|2689.1|2669.1|2687.3|2667.3|28
1582139100000|2020-02-19 19:05:00|2688.4|2668.4|2688.6|2668.6|2689.7|2669.7|2687.9|2667.9|43
1582139400000|2020-02-19 19:10:00|2688.8|2668.8|2687.3|2667.3|2688.8|2668.8|2687.3|2667.3|13
1582139700000|2020-02-19 19:15:00|2687.7|2667.7|2687.4|2667.4|2687.8|2667.8|2685.9|2665.9|35
1582140000000|2020-02-19 19:20:00|2687.3|2667.3|2686.1|2666.1|2687.8|2667.8|2686|2666|45
1582140300000|2020-02-19 19:25:00|2685.6|2665.6|2685.9|2665.9|2687.7|2667.7|2685.6|2665.6|26
1582140600000|2020-02-19 19:30:00|2685.6|2665.6|2685.3|2665.3|2686.3|2666.3|2684.6|2664.6|17
1582140900000|2020-02-19 19:35:00|2685.1|2665.1|2686.6|2666.6|2686.8|2666.8|2684.5|2664.5|10
1582141200000|2020-02-19 19:40:00|2686.9|2666.9|2686.8|2666.8|2686.9|2666.9|2686.8|2666.8|2
1582141500000|2020-02-19 19:45:00|2687.8|2667.8|2687.7|2667.7|2687.9|2667.9|2686.9|2666.9|15
1582141800000|2020-02-19 19:50:00|2688.1|2668.1|2688.5|2668.5|2688.5|2668.5|2688.1|2668.1|2
1582142100000|2020-02-19 19:55:00|2689|2669|2688.7|2668.7|2689|2669|2688|2668|6
1582142400000|2020-02-19 20:00:00|2688.8|2668.8|2692.5|2672.5|2692.6|2672.6|2688.8|2668.8|40
1582142700000|2020-02-19 20:05:00|2692.6|2672.6|2692.6|2672.6|2692.7|2672.7|2692.6|2672.6|3
1582143000000|2020-02-19 20:10:00|2692.9|2672.9|2698.9|2678.9|2698.9|2678.9|2692.9|2672.9|38
1582143300000|2020-02-19 20:15:00|2699.1|2679.1|2704.6|2684.6|2705.5|2685.5|2698.1|2678.1|65
1582143600000|2020-02-19 20:20:00|2705|2685|2707.6|2687.6|2708|2688|2704|2684|36
1582143900000|2020-02-19 20:25:00|2706.8|2686.8|2704.4|2684.4|2706.8|2686.8|2703.8|2683.8|22
1582144200000|2020-02-19 20:30:00|2704.5|2684.5|2717.6|2697.6|2717.6|2697.6|2704.2|2684.2|93
1582144500000|2020-02-19 20:35:00|2718.1|2698.1|2712.5|2692.5|2719.3|2699.3|2711.4|2691.4|168
1582144800000|2020-02-19 20:40:00|2712.7|2692.7|2712.6|2692.6|2712.8|2692.8|2712|2692|19
1582145100000|2020-02-19 20:45:00|2712.7|2692.7|2713.5|2693.5|2713.6|2693.6|2711.6|2691.6|31
1582145400000|2020-02-19 20:50:00|2714|2694|2721.5|2701.5|2724.9|2704.9|2714|2694|25
1582145700000|2020-02-19 20:55:00|2721.4|2701.4|2728.8|2708.8|2728.8|2708.8|2721.4|2701.4|52
1582146000000|2020-02-19 21:00:00|2728.9|2708.9|2732.4|2712.4|2732.8|2712.8|2727.9|2707.9|40
1582146300000|2020-02-19 21:05:00|2732.8|2712.8|2729.1|2709.1|2732.8|2712.8|2726.1|2706.1|51
1582146600000|2020-02-19 21:10:00|2727.5|2707.5|2728.2|2708.2|2729.7|2709.7|2727.5|2707.5|16
1582146900000|2020-02-19 21:15:00|2728|2708|2726.6|2706.6|2728.2|2708.2|2726.1|2706.1|36
1582147200000|2020-02-19 21:20:00|2727.4|2707.4|2726.3|2706.3|2727.5|2707.5|2726.3|2706.3|18
1582147500000|2020-02-19 21:25:00|2726.5|2706.5|2727.1|2707.1|2727.4|2707.4|2726.5|2706.5|6
1582147800000|2020-02-19 21:30:00|2727.2|2707.2|2726.9|2706.9|2727.2|2707.2|2726.9|2706.9|3
1582148100000|2020-02-19 21:35:00|2727.9|2707.9|2726.7|2706.7|2728|2708|2726.7|2706.7|11
1582148400000|2020-02-19 21:40:00|2726.1|2706.1|2725.3|2705.3|2727.9|2707.9|2725.3|2705.3|23
1582148700000|2020-02-19 21:45:00|2725|2705|2724.1|2704.1|2725.3|2705.3|2724.1|2704.1|8
1582149000000|2020-02-19 21:50:00|2723.9|2703.9|2723.5|2703.5|2723.9|2703.9|2722.3|2702.3|22
1582149300000|2020-02-19 21:55:00|2723.7|2703.7|2723.6|2703.6|2723.7|2703.7|2719.9|2699.9|31
1582153200000|2020-02-19 23:00:00|2723.7|2703.7|2726.7|2706.7|2727.5|2707.5|2723.7|2703.7|15
1582182900000|2020-02-20 07:15:00|2722.3|2702.3|2714.7|2694.7|2722.3|2702.3|2714.6|2694.6|14
1582183200000|2020-02-20 07:20:00|2714.6|2694.6|2691.8|2671.8|2714.6|2694.6|2691.6|2671.6|56
1582183500000|2020-02-20 07:25:00|2691.1|2671.1|2680.2|2660.2|2698|2678|2671.1|2651.1|102
1582183800000|2020-02-20 07:30:00|2684.6|2664.6|2702.9|2682.9|2702.9|2682.9|2684.6|2664.6|98
1582184100000|2020-02-20 07:35:00|2702.8|2682.8|2697.5|2677.5|2705.8|2685.8|2689|2669|44
1582184400000|2020-02-20 07:40:00|2700.2|2680.2|2704.3|2684.3|2705.5|2685.5|2700.2|2680.2|79
1582184700000|2020-02-20 07:45:00|2704.5|2684.5|2703.1|2683.1|2707.6|2687.6|2694.1|2674.1|89
1582185000000|2020-02-20 07:50:00|2702.4|2682.4|2714.5|2694.5|2716.6|2696.6|2702.4|2682.4|125
1582185300000|2020-02-20 07:55:00|2713.7|2693.7|2715|2695|2715|2695|2712.4|2692.4|14
1582185600000|2020-02-20 08:00:00|2715.8|2695.8|2723.7|2703.7|2724.6|2704.6|2715.8|2695.8|47
1582185900000|2020-02-20 08:05:00|2723.9|2703.9|2718.7|2698.7|2725.5|2705.5|2717.4|2697.4|54
1582186200000|2020-02-20 08:10:00|2718.6|2698.6|2722.3|2702.3|2722.9|2702.9|2718.6|2698.6|50
1582186500000|2020-02-20 08:15:00|2722.6|2702.6|2725.2|2705.2|2726.2|2706.2|2721.3|2701.3|20
1582186800000|2020-02-20 08:20:00|2724.6|2704.6|2718.2|2698.2|2724.6|2704.6|2718|2698|39
1582187100000|2020-02-20 08:25:00|2718.5|2698.5|2718.4|2698.4|2719.4|2699.4|2718.3|2698.3|10
1582187400000|2020-02-20 08:30:00|2718.8|2698.8|2712.9|2692.9|2719.3|2699.3|2712.9|2692.9|23
1582187700000|2020-02-20 08:35:00|2712.8|2692.8|2722|2702|2722.9|2702.9|2712.2|2692.2|42
1582188000000|2020-02-20 08:40:00|2721.4|2701.4|2721.7|2701.7|2722.7|2702.7|2720.5|2700.5|14
1582188300000|2020-02-20 08:45:00|2720.7|2700.7|2718.2|2698.2|2720.7|2700.7|2716.8|2696.8|25
1582188600000|2020-02-20 08:50:00|2717.9|2697.9|2712.9|2692.9|2718.5|2698.5|2712.9|2692.9|26
1582188900000|2020-02-20 08:55:00|2713.8|2693.8|2711.8|2691.8|2715.4|2695.4|2711.6|2691.6|19
1582189200000|2020-02-20 09:00:00|2711.5|2691.5|2714.1|2694.1|2716.2|2696.2|2709.8|2689.8|17
1582189500000|2020-02-20 09:05:00|2715.2|2695.2|2715.2|2695.2|2715.2|2695.2|2708.5|2688.5|25
1582189800000|2020-02-20 09:10:00|2715.4|2695.4|2715|2695|2715.4|2695.4|2714.1|2694.1|12
1582190100000|2020-02-20 09:15:00|2715.2|2695.2|2713.4|2693.4|2715.2|2695.2|2713.4|2693.4|3
1582190400000|2020-02-20 09:20:00|2712.1|2692.1|2711.3|2691.3|2713.2|2693.2|2711.3|2691.3|4
1582190700000|2020-02-20 09:25:00|2710.8|2690.8|2711.2|2691.2|2712|2692|2710.7|2690.7|7
1582191000000|2020-02-20 09:30:00|2712|2692|2714.8|2694.8|2715.4|2695.4|2712|2692|18
1582191300000|2020-02-20 09:35:00|2714|2694|2711|2691|2714|2694|2711|2691|8
1582191600000|2020-02-20 09:40:00|2711.1|2691.1|2713.3|2693.3|2713.3|2693.3|2711.1|2691.1|5
1582191900000|2020-02-20 09:45:00|2715.5|2695.5|2717.5|2697.5|2717.8|2697.8|2714.8|2694.8|34
1582192200000|2020-02-20 09:50:00|2717.1|2697.1|2712.9|2692.9|2720.2|2700.2|2711.5|2691.5|23
1582192500000|2020-02-20 09:55:00|2713.1|2693.1|2716.3|2696.3|2716.6|2696.6|2712.5|2692.5|33
1582192800000|2020-02-20 10:00:00|2716.6|2696.6|2717.2|2697.2|2717.2|2697.2|2715.5|2695.5|20
1582193100000|2020-02-20 10:05:00|2716.6|2696.6|2723.3|2703.3|2723.6|2703.6|2716.1|2696.1|26
1582193400000|2020-02-20 10:10:00|2723.7|2703.7|2736.8|2716.8|2737.4|2717.4|2723.1|2703.1|101
1582193700000|2020-02-20 10:15:00|2736.6|2716.6|2732.9|2712.9|2736.6|2716.6|2731.4|2711.4|33
1582194000000|2020-02-20 10:20:00|2733.3|2713.3|2732.3|2712.3|2733.3|2713.3|2730.8|2710.8|37
1582194300000|2020-02-20 10:25:00|2732.5|2712.5|2740.4|2720.4|2740.4|2720.4|2732.5|2712.5|46
1582194600000|2020-02-20 10:30:00|2740.6|2720.6|2737.4|2717.4|2741.3|2721.3|2737|2717|66
1582194900000|2020-02-20 10:35:00|2738|2718|2736.8|2716.8|2738|2718|2736.2|2716.2|14
1582195200000|2020-02-20 10:40:00|2735.9|2715.9|2733.6|2713.6|2736.2|2716.2|2733.4|2713.4|17
1582195500000|2020-02-20 10:45:00|2733.7|2713.7|2733.2|2713.2|2733.9|2713.9|2732.8|2712.8|16
1582195800000|2020-02-20 10:50:00|2733.1|2713.1|2735.4|2715.4|2735.4|2715.7|2732.4|2712.4|19
1582196100000|2020-02-20 10:55:00|2735.5|2715.5|2733.4|2713.4|2735.5|2715.5|2733.4|2713.4|7
1582196400000|2020-02-20 11:00:00|2735.7|2715.7|2736.5|2716.5|2736.8|2716.8|2735.7|2715.7|12
1582196700000|2020-02-20 11:05:00|2736.8|2716.8|2739.4|2719.4|2741.2|2721.2|2736.2|2716.2|15
1582197000000|2020-02-20 11:10:00|2741|2721|2738.7|2718.7|2741.7|2721.7|2738.1|2718.1|26
1582197300000|2020-02-20 11:15:00|2739.6|2719.6|2731.3|2711.3|2740.7|2720.7|2731.3|2711.3|45
1582197600000|2020-02-20 11:20:00|2730.7|2710.7|2728.9|2708.9|2730.7|2710.7|2726.3|2706.3|38
1582197900000|2020-02-20 11:25:00|2728.6|2708.6|2728.9|2708.9|2729|2709|2728.1|2708.1|17
1582198200000|2020-02-20 11:30:00|2729.3|2709.3|2725.1|2705.1|2729.3|2709.3|2725|2705|46
1582198500000|2020-02-20 11:35:00|2725|2705|2718.5|2698.5|2725.7|2705.7|2717.8|2697.8|27
1582198800000|2020-02-20 11:40:00|2718.4|2698.4|2729.7|2709.7|2729.7|2709.7|2718.4|2698.4|14
1582199100000|2020-02-20 11:45:00|2729.6|2709.6|2733.1|2713.1|2733.6|2713.6|2729|2709|27
1582199400000|2020-02-20 11:50:00|2733.3|2713.3|2731.1|2711.1|2733.3|2713.3|2729|2709|24
1582199700000|2020-02-20 11:55:00|2730|2710|2728.6|2708.6|2730.4|2710.4|2728.6|2708.6|10
1582200000000|2020-02-20 12:00:00|2728.2|2708.2|2729.2|2709.2|2730|2710|2728.2|2708.2|16
1582200300000|2020-02-20 12:05:00|2729.1|2709.1|2721.6|2701.6|2729.1|2709.1|2721.6|2701.6|19
1582200600000|2020-02-20 12:10:00|2721.1|2701.1|2717.3|2697.3|2721.1|2701.1|2717.3|2697.3|48
1582200900000|2020-02-20 12:15:00|2717|2697|2717.8|2697.8|2718.5|2698.5|2716.2|2696.2|16
1582201200000|2020-02-20 12:20:00|2717.4|2697.4|2713.5|2693.5|2717.8|2697.8|2713.5|2693.5|21
1582201500000|2020-02-20 12:25:00|2712.9|2692.9|2701|2681|2712.9|2692.9|2699.7|2679.7|80
1582201800000|2020-02-20 12:30:00|2701.4|2681.4|2710.3|2690.3|2712.8|2692.8|2700.7|2680.7|95
1582202100000|2020-02-20 12:35:00|2708.5|2688.5|2711.6|2691.6|2712.9|2692.9|2704.3|2684.3|37
1582202400000|2020-02-20 12:40:00|2713.1|2693.1|2718.3|2698.3|2718.3|2698.3|2710.5|2690.5|60
1582202700000|2020-02-20 12:45:00|2719|2699|2716.8|2696.8|2721.1|2701.3|2714.4|2694.4|36
1582203000000|2020-02-20 12:50:00|2716.9|2696.9|2716.9|2696.9|2717|2697|2715.9|2695.9|24
1582203300000|2020-02-20 12:55:00|2716.8|2696.8|2715.5|2695.5|2716.8|2696.8|2715.2|2695.2|20
1582203600000|2020-02-20 13:00:00|2716|2696|2701.4|2681.4|2716|2696|2700.3|2680.3|66
1582203900000|2020-02-20 13:05:00|2701.7|2681.7|2695.7|2675.7|2702.5|2682.5|2694.8|2674.8|36
1582204200000|2020-02-20 13:10:00|2695.4|2675.4|2690.5|2670.5|2695.4|2675.4|2690.4|2670.4|54
1582204500000|2020-02-20 13:15:00|2692.2|2672.2|2687.6|2667.6|2696.7|2676.7|2687.6|2667.6|65
1582204800000|2020-02-20 13:20:00|2687|2667|2690.3|2670.3|2691.1|2671.1|2683.3|2663.3|53
1582205100000|2020-02-20 13:25:00|2691.2|2671.2|2690.7|2670.7|2693.9|2673.9|2687.9|2667.9|93
1582205400000|2020-02-20 13:30:00|2688.6|2668.6|2683.6|2663.6|2690.7|2670.7|2681.5|2661.5|119
1582205700000|2020-02-20 13:35:00|2683.4|2663.4|2690.2|2670.2|2691|2671|2683|2663|105
1582206000000|2020-02-20 13:40:00|2690.9|2670.9|2692.1|2672.1|2694.3|2674.3|2686.7|2666.7|111
1582206300000|2020-02-20 13:45:00|2692.5|2672.5|2699.1|2679.1|2702.4|2682.4|2692.5|2672.5|120
1582206600000|2020-02-20 13:50:00|2699|2679|2707.5|2687.5|2708.1|2688.1|2696|2676|103
1582206900000|2020-02-20 13:55:00|2707.3|2687.3|2714.1|2694.1|2714.9|2694.9|2707.3|2687.3|48
1582207200000|2020-02-20 14:00:00|2713.2|2693.2|2712.4|2692.4|2714.7|2694.7|2708.3|2688.3|84
1582207500000|2020-02-20 14:05:00|2712.6|2692.6|2711.2|2691.2|2713.8|2693.8|2710.7|2690.7|102
1582207800000|2020-02-20 14:10:00|2711.1|2691.1|2711|2691|2711.5|2691.5|2708.3|2688.3|85
1582208100000|2020-02-20 14:15:00|2710.5|2690.5|2704.4|2684.4|2710.5|2690.5|2703.2|2683.2|72
1582208400000|2020-02-20 14:20:00|2704.7|2684.7|2705.1|2685.1|2706.7|2686.7|2702.5|2682.5|37
1582208700000|2020-02-20 14:25:00|2704.1|2684.1|2701.8|2681.8|2705.4|2685.4|2701.7|2681.7|29
1582209000000|2020-02-20 14:30:00|2701.3|2681.3|2702.6|2682.6|2702.7|2682.7|2700.9|2680.9|25
1582209300000|2020-02-20 14:35:00|2702.5|2682.5|2702.1|2682.1|2703.8|2683.8|2701.1|2681.1|23
1582209600000|2020-02-20 14:40:00|2702.5|2682.5|2702.5|2682.5|2703.4|2683.4|2701.9|2681.9|14
1582209900000|2020-02-20 14:45:00|2702.4|2682.4|2702.3|2682.3|2702.7|2682.7|2702.1|2682.1|10
1582210200000|2020-02-20 14:50:00|2702.6|2682.6|2710.4|2690.4|2711.5|2691.5|2702.2|2682.2|60
1582210500000|2020-02-20 14:55:00|2710.3|2690.3|2709.3|2689.3|2713|2693|2708.7|2688.7|31
1582210800000|2020-02-20 15:00:00|2709.1|2689.1|2710.6|2690.6|2715.2|2696.8|2709.1|2689.1|26
1582211100000|2020-02-20 15:05:00|2709.7|2689.7|2712.6|2692.6|2712.9|2692.9|2709.1|2689.1|164
1582211400000|2020-02-20 15:10:00|2712.5|2692.5|2712.9|2692.9|2713.2|2693.2|2708.1|2688.1|165
1582211700000|2020-02-20 15:15:00|2712.4|2692.4|2712.6|2692.6|2713.1|2693.1|2712.4|2692.4|6
1582212000000|2020-02-20 15:20:00|2713|2693|2721.2|2701.2|2726|2706|2713|2693|76
1582212300000|2020-02-20 15:25:00|2720.3|2700.3|2721.1|2701.1|2723.3|2703.3|2719.4|2699.4|59
1582212600000|2020-02-20 15:30:00|2721.3|2701.3|2721.9|2701.9|2723.2|2703.2|2717.5|2697.5|76
1582212900000|2020-02-20 15:35:00|2722.1|2702.1|2714.5|2709.5|2722.4|2710.2|2712.9|2701.2|58
1582213200000|2020-02-20 15:40:00|2714.7|2709.7|2713.5|2708.5|2714.7|2709.7|2713.5|2708.5|4
1582213500000|2020-02-20 15:45:00|2713.3|2708.3|2709.9|2704.9|2713.3|2708.3|2709.5|2704.5|25
1582213800000|2020-02-20 15:50:00|2709.1|2704.1|2695.8|2690.8|2709.6|2704.6|2695.8|2690.8|119
1582214100000|2020-02-20 15:55:00|2695.6|2690.6|2690.3|2685.3|2695.6|2690.6|2687.3|2682.3|88
1582214400000|2020-02-20 16:00:00|2690|2685|2689.8|2684.8|2690.9|2685.9|2681.9|2676.9|143
1582214700000|2020-02-20 16:05:00|2688.4|2683.4|2688|2683|2690.2|2685.2|2685.8|2680.8|28
1582215000000|2020-02-20 16:10:00|2687.5|2682.5|2684.4|2679.4|2687.5|2682.5|2683.4|2678.4|25
1582215300000|2020-02-20 16:15:00|2684.3|2679.3|2681.6|2676.6|2684.9|2679.9|2680.3|2675.3|32
1582215600000|2020-02-20 16:20:00|2681.7|2676.7|2687.7|2682.7|2688.1|2683.1|2680.9|2675.9|28
1582215900000|2020-02-20 16:25:00|2687|2682|2657.5|2652.5|2687.7|2682.7|2652|2640.6|106
1582216200000|2020-02-20 16:30:00|2657.1|2652.1|2661.8|2656.8|2668.9|2663.9|2644.7|2639.7|146
1582216500000|2020-02-20 16:35:00|2661.7|2656.7|2654.3|2649.3|2671.9|2661|2652.8|2644.1|117
1582216800000|2020-02-20 16:40:00|2654.4|2649.4|2664.7|2644.7|2674|2661.2|2654|2642.4|178
1582217100000|2020-02-20 16:45:00|2674.5|2654.5|2673.1|2653.1|2674.6|2658.9|2663.3|2646.7|11
1582217400000|2020-02-20 16:50:00|2671.6|2651.6|2678.4|2658.4|2679.9|2662.6|2664|2649.9|62
1582217700000|2020-02-20 16:55:00|2678.2|2658.2|2680.9|2660.9|2680.9|2663.2|2666.6|2657.4|27
1582218000000|2020-02-20 17:00:00|2685.7|2665.7|2674.9|2667.9|2686.1|2671.5|2674.9|2659.7|27
1582218300000|2020-02-20 17:05:00|2680.8|2660.8|2678.7|2658.7|2680.8|2660.8|2678.5|2658.5|20
1582218600000|2020-02-20 17:10:00|2677.8|2657.8|2679.6|2659.6|2680|2660.9|2666.8|2655.1|85
1582218900000|2020-02-20 17:15:00|2680.6|2660.6|2677.7|2657.7|2680.6|2667.8|2669.6|2656.3|33
1582219200000|2020-02-20 17:20:00|2673.4|2666.4|2664.5|2657.5|2676.4|2666.4|2661.8|2652.4|61
1582219500000|2020-02-20 17:25:00|2673.8|2653.8|2670.3|2650.3|2673.8|2653.8|2659.3|2648.9|17
1582219800000|2020-02-20 17:30:00|2666.1|2646.1|2666.1|2646.1|2667.6|2647.6|2665|2645|24
1582220100000|2020-02-20 17:35:00|2666.2|2646.2|2665.6|2645.6|2667|2657.2|2659.7|2645.4|29
1582220400000|2020-02-20 17:40:00|2660|2653|2661.2|2641.2|2663.5|2654.1|2656.3|2641.2|54
1582220700000|2020-02-20 17:45:00|2661.1|2641.1|2661.9|2654.9|2668.6|2657|2655.6|2640.9|85
1582221000000|2020-02-20 17:50:00|2662|2655|2659.8|2652.8|2666|2655.7|2659.8|2644|27
1582221300000|2020-02-20 17:55:00|2660.7|2653.7|2684.5|2664.5|2684.5|2672.3|2659.5|2647.7|136
1582221600000|2020-02-20 18:00:00|2684.2|2664.2|2682.9|2662.9|2686.3|2674.8|2680.2|2661.8|105
1582221900000|2020-02-20 18:05:00|2682.1|2662.1|2673.6|2666.6|2683.3|2668|2673.6|2659.2|48
1582222200000|2020-02-20 18:10:00|2673.7|2666.7|2674.8|2667.8|2675.5|2668.5|2673.3|2666.3|36
1582222500000|2020-02-20 18:15:00|2675.2|2668.2|2692.5|2672.5|2692.5|2677.7|2675.2|2664.4|68
1582222800000|2020-02-20 18:20:00|2693.9|2673.9|2690.5|2683.5|2696.6|2684.2|2687.9|2673.8|56
1582223100000|2020-02-20 18:25:00|2696.5|2676.5|2692.3|2685.3|2698.5|2685.9|2690|2676.3|54
1582223400000|2020-02-20 18:30:00|2692.7|2685.7|2699.8|2679.8|2699.8|2687.2|2691.2|2677.8|33
1582223700000|2020-02-20 18:35:00|2699.9|2679.9|2693.7|2686.7|2700.3|2689.9|2692.6|2679.3|51
1582224000000|2020-02-20 18:40:00|2693.6|2686.6|2694.2|2687.2|2700.9|2688.5|2693.6|2679.5|32
1582224300000|2020-02-20 18:45:00|2700|2680|2694.2|2687.2|2700.9|2687.9|2694.1|2679|18
1582224600000|2020-02-20 18:50:00|2694.9|2687.9|2694.9|2687.9|2695.1|2688.1|2694.2|2687.2|4
1582224900000|2020-02-20 18:55:00|2695.1|2688.1|2695.3|2688.3|2696|2689|2695.1|2688.1|5
1582225200000|2020-02-20 19:00:00|2695.4|2688.4|2694.9|2687.9|2696.8|2689.8|2694.9|2687.9|15
1582225500000|2020-02-20 19:05:00|2694.3|2687.3|2694.3|2687.3|2694.9|2687.9|2694.3|2687.3|3
1582225800000|2020-02-20 19:10:00|2694.9|2687.9|2695.8|2688.8|2695.8|2688.8|2694.9|2687.9|5
1582226100000|2020-02-20 19:15:00|2694.9|2687.9|2694.9|2687.9|2694.9|2687.9|2694.9|2687.9|1
1582226400000|2020-02-20 19:20:00|2694.8|2687.8|2694.8|2687.8|2694.8|2687.8|2694.2|2687.2|3
1582226700000|2020-02-20 19:25:00|2694.9|2687.9|2699.8|2692.8|2706.6|2693.7|2694.9|2685.2|41
1582227000000|2020-02-20 19:30:00|2706.8|2686.8|2708.5|2688.5|2709|2696|2700.4|2686.8|42
1582227300000|2020-02-20 19:35:00|2708.4|2688.4|2706.5|2686.5|2708.5|2695.3|2700.5|2686.4|19
1582227600000|2020-02-20 19:40:00|2706.4|2686.4|2707|2687|2707|2693.3|2700.1|2686.4|10
1582227900000|2020-02-20 19:45:00|2696.4|2691.4|2695.3|2690.3|2696.4|2691.4|2694.4|2689.4|14
1582228200000|2020-02-20 19:50:00|2695|2690|2695.4|2690.4|2695.8|2690.8|2695|2690|5
1582228500000|2020-02-20 19:55:00|2695|2690|2695|2690|2695.5|2690.5|2694.9|2689.9|5
1582228800000|2020-02-20 20:00:00|2695.5|2690.5|2694.5|2689.5|2695.5|2690.5|2692.9|2687.9|23
1582229100000|2020-02-20 20:05:00|2694.9|2689.9|2695.5|2690.5|2695.9|2690.9|2694.8|2689.8|17
1582229400000|2020-02-20 20:10:00|2695|2690|2695|2690|2695|2690|2695|2690|1
1582230000000|2020-02-20 20:20:00|2695.6|2690.6|2700.6|2693.6|2706.7|2694.5|2695.6|2685.5|42
1582230300000|2020-02-20 20:25:00|2700.2|2693.2|2703|2696|2703.3|2696.3|2699.9|2692.9|51
1582230600000|2020-02-20 20:30:00|2703.3|2696.3|2703.3|2696.3|2703.7|2696.7|2703.3|2696.3|9
1582230900000|2020-02-20 20:35:00|2703.6|2696.6|2704.2|2697.2|2708.7|2697.2|2702.8|2688.7|12
1582231500000|2020-02-20 20:45:00|2704|2697|2703.9|2696.9|2709.1|2697.6|2703.2|2688.3|15
1582231800000|2020-02-20 20:50:00|2704.2|2697.2|2702.3|2682.3|2707.1|2697.2|2690.4|2679|66
1582232100000|2020-02-20 20:55:00|2701.6|2681.6|2703.1|2683.1|2704.7|2690.9|2696.6|2680.3|39
1582232400000|2020-02-20 21:00:00|2703.6|2683.6|2700.3|2680.3|2704.6|2688.3|2694.5|2679.8|56
1582232700000|2020-02-20 21:05:00|2700.2|2680.2|2700.7|2680.7|2700.7|2680.7|2699.9|2679.9|19
1582233000000|2020-02-20 21:10:00|2700.6|2680.6|2700.6|2680.6|2700.7|2687.5|2694.2|2680.1|15
1582233300000|2020-02-20 21:15:00|2700.2|2680.2|2694.2|2687.2|2700.8|2687.5|2694|2679.8|41
1582233600000|2020-02-20 21:20:00|2700.8|2680.8|2694.5|2687.5|2700.9|2687.9|2694.5|2680.8|9
1582233900000|2020-02-20 21:25:00|2700.2|2680.2|2700.8|2680.8|2700.8|2680.8|2700.2|2680.2|9
1582234200000|2020-02-20 21:30:00|2700.5|2680.5|2694.3|2687.3|2700.9|2687.5|2694.3|2680.5|10
1582234500000|2020-02-20 21:35:00|2694.2|2687.2|2694.1|2687.1|2700.6|2687.3|2693.9|2680.5|11
1582234800000|2020-02-20 21:40:00|2694|2687|2694.1|2687.1|2694.2|2687.2|2693.9|2686.9|17
1582235100000|2020-02-20 21:45:00|2700.8|2680.8|2700.3|2680.3|2700.8|2687.2|2693.9|2680.3|13
1582235400000|2020-02-20 21:50:00|2700.1|2680.1|2693.1|2686.1|2700.2|2686.2|2693.1|2680.1|4
1582235700000|2020-02-20 21:55:00|2699.2|2679.2|2697.9|2677.9|2699.3|2679.3|2697.9|2677.9|17
1582239600000|2020-02-20 23:00:00|2696|2676|2697.7|2677.7|2697.7|2677.7|2694.9|2674.9|60
1582239900000|2020-02-20 23:05:00|2697.3|2677.3|2697|2677|2697.9|2683.2|2690.2|2676.1|33
1582240200000|2020-02-20 23:10:00|2696.6|2676.6|2697.5|2677.5|2697.5|2677.5|2696.6|2676.6|3
1582270200000|2020-02-21 07:30:00|2702|2682|2699.8|2679.8|2702|2682|2699.8|2679.8|2
1582270500000|2020-02-21 07:35:00|2700.6|2680.6|2699.8|2679.8|2701.1|2681.1|2699.8|2679.8|3
1582270800000|2020-02-21 07:40:00|2700.5|2680.5|2695.5|2675.5|2701.1|2686|2692.6|2675.5|14
1582271100000|2020-02-21 07:45:00|2695.8|2675.8|2692.3|2687.3|2695.8|2688.2|2686.5|2675.8|57
1582271400000|2020-02-21 07:50:00|2691.9|2686.9|2686.1|2681.1|2693|2688|2686.1|2681.1|39
1582271700000|2020-02-21 07:55:00|2686.4|2681.4|2687.5|2682.5|2687.5|2682.5|2681.7|2676.7|37
1582272000000|2020-02-21 08:00:00|2687.1|2682.1|2687.9|2682.9|2687.9|2682.9|2686.7|2681.7|21
1582272300000|2020-02-21 08:05:00|2688.1|2683.1|2687.3|2682.3|2688.1|2683.1|2687.1|2682.1|9
1582272600000|2020-02-21 08:10:00|2687.5|2682.5|2687.4|2682.4|2688.1|2683.1|2687.3|2682.3|9
1582272900000|2020-02-21 08:15:00|2687.9|2682.9|2688.8|2683.8|2690.5|2685.5|2687.9|2682.9|23
1582273200000|2020-02-21 08:20:00|2689.5|2684.5|2689.6|2684.6|2689.9|2684.9|2688.4|2683.4|17
1582273500000|2020-02-21 08:25:00|2688|2683|2686.3|2681.3|2689.5|2684.5|2682.9|2677.9|16
1582273800000|2020-02-21 08:30:00|2686.4|2681.4|2690.4|2685.4|2690.4|2685.4|2686.3|2681.3|16
1582274100000|2020-02-21 08:35:00|2690.8|2685.8|2695.4|2690.4|2695.4|2690.4|2688.9|2683.9|18
1582274400000|2020-02-21 08:40:00|2695.8|2690.8|2695.3|2690.3|2695.8|2690.8|2695.3|2690.3|6
1582274700000|2020-02-21 08:45:00|2695.7|2690.7|2692.8|2687.8|2695.7|2690.7|2691.7|2686.7|26
1582275000000|2020-02-21 08:50:00|2692.7|2687.7|2694.1|2689.1|2694.1|2689.1|2691.9|2686.9|33
1582275300000|2020-02-21 08:55:00|2694.3|2689.3|2695.3|2690.3|2695.5|2690.5|2691.8|2686.8|32
1582275600000|2020-02-21 09:00:00|2695.5|2690.5|2702.8|2697.8|2704.7|2699.7|2695.5|2690.5|41
1582275900000|2020-02-21 09:05:00|2702.3|2697.3|2702|2697|2704|2699|2701.1|2696.1|25
1582276200000|2020-02-21 09:10:00|2702.3|2697.3|2702.1|2697.1|2704.1|2699.1|2700.8|2695.8|25
1582276500000|2020-02-21 09:15:00|2702.5|2697.5|2701.2|2696.2|2702.5|2697.5|2700.7|2695.7|17
1582276800000|2020-02-21 09:20:00|2701.6|2696.6|2705.3|2700.3|2706.5|2701.5|2701.2|2696.2|34
1582277100000|2020-02-21 09:25:00|2705.9|2700.9|2707|2702|2709.2|2704.2|2705.4|2700.4|32
1582277400000|2020-02-21 09:30:00|2710.5|2705.5|2711.2|2706.2|2714.3|2709.3|2710.2|2705.2|32
1582277700000|2020-02-21 09:35:00|2710.8|2705.8|2712.9|2707.9|2713|2708|2710.3|2705.3|44
1582278000000|2020-02-21 09:40:00|2712.3|2707.3|2713.7|2708.7|2714.3|2709.3|2712.3|2707.3|36
1582278300000|2020-02-21 09:45:00|2714.2|2709.2|2716.1|2711.1|2716.9|2711.9|2713.2|2708.2|39
1582278600000|2020-02-21 09:50:00|2715.1|2710.1|2722.1|2717.1|2726|2721|2715.1|2710.1|69
1582278900000|2020-02-21 09:55:00|2722.4|2717.4|2723.7|2716.7|2732.6|2725.6|2714.6|2709.5|93
1582279200000|2020-02-21 10:00:00|2723.1|2716.1|2719.3|2714.3|2727.1|2717.7|2717.3|2707.1|35
1582279500000|2020-02-21 10:05:00|2720.1|2715.1|2728.4|2708.4|2729.5|2717|2714.9|2706.3|69
1582279800000|2020-02-21 10:10:00|2721.3|2714.3|2726.2|2719.2|2731.4|2726.4|2721.3|2707.9|36
1582280100000|2020-02-21 10:15:00|2725.7|2718.7|2725.2|2720.2|2726|2720.8|2724.4|2717.6|11
1582280400000|2020-02-21 10:20:00|2725.5|2720.5|2725.9|2720.9|2725.9|2720.9|2724.5|2719.5|8
1582280700000|2020-02-21 10:25:00|2726.3|2721.3|2720.8|2715.8|2732|2721.3|2719.7|2710.3|26
1582281000000|2020-02-21 10:30:00|2720.4|2715.4|2719.2|2714.2|2730.6|2716.9|2719.2|2707.3|36
1582281300000|2020-02-21 10:35:00|2719.3|2714.3|2718.6|2713.6|2721.2|2716.2|2718.2|2713.2|31
1582281600000|2020-02-21 10:40:00|2719.8|2714.8|2718.4|2713.4|2720|2715|2717.2|2712.2|23
1582281900000|2020-02-21 10:45:00|2719.4|2714.4|2720|2715|2720|2715|2717.5|2712.5|6
1582282200000|2020-02-21 10:50:00|2720.8|2715.8|2722.6|2717.6|2725.4|2720.4|2720.8|2715.8|25
1582282500000|2020-02-21 10:55:00|2723.1|2718.1|2722.9|2717.9|2724.7|2719.7|2722.1|2717.1|28
1582282800000|2020-02-21 11:00:00|2721|2716|2721.7|2716.7|2727.4|2717.7|2720.6|2707.4|30
1582283100000|2020-02-21 11:05:00|2720.9|2715.9|2726.4|2706.4|2726.4|2715.9|2719.9|2706|7
1582283400000|2020-02-21 11:10:00|2721.3|2714.3|2721.2|2716.2|2721.3|2716.2|2720|2713|13
1582283700000|2020-02-21 11:15:00|2721.1|2716.1|2726.1|2721.1|2728.1|2721.1|2720.2|2706.2|13
1582284000000|2020-02-21 11:20:00|2725.6|2720.6|2726.1|2721.1|2734.7|2729.7|2725.6|2712.8|42
1582284300000|2020-02-21 11:25:00|2727.1|2722.1|2725.1|2720.1|2729.8|2724.8|2725.1|2720.1|29
1582284600000|2020-02-21 11:30:00|2726|2721|2726.8|2721.8|2728.3|2723.3|2724.6|2719.6|40
1582284900000|2020-02-21 11:35:00|2725.5|2720.5|2727.6|2722.6|2728.5|2723.5|2724.4|2719.4|30
1582285200000|2020-02-21 11:40:00|2728.5|2723.5|2728.5|2723.5|2728.9|2723.9|2726.6|2721.6|33
1582285500000|2020-02-21 11:45:00|2729|2724|2727.6|2722.6|2729|2724|2727.6|2722.6|4
1582285800000|2020-02-21 11:50:00|2726.4|2721.4|2726.2|2721.2|2727.2|2722.2|2726.1|2721.1|37
1582286100000|2020-02-21 11:55:00|2726.9|2721.9|2724.9|2719.9|2726.9|2721.9|2724|2719|18
1582286400000|2020-02-21 12:00:00|2725.9|2720.9|2724.4|2719.4|2726.6|2721.6|2723.6|2718.6|24
1582286700000|2020-02-21 12:05:00|2724.9|2719.9|2725.1|2720.1|2725.2|2720.2|2724.9|2719.9|10
1582287000000|2020-02-21 12:10:00|2725.2|2720.2|2721.5|2716.5|2725.2|2720.2|2718|2713|31
1582287300000|2020-02-21 12:15:00|2721.6|2716.6|2724.6|2719.6|2724.8|2719.8|2721.2|2716.2|24
1582287600000|2020-02-21 12:20:00|2723.9|2718.9|2722.5|2717.5|2724.4|2719.4|2721.4|2716.4|15
1582287900000|2020-02-21 12:25:00|2722.6|2717.6|2722.7|2717.7|2722.7|2717.7|2722.2|2717.2|5
1582288200000|2020-02-21 12:30:00|2722|2717|2719.2|2714.2|2722.7|2717.7|2717.2|2712.2|52
1582288500000|2020-02-21 12:35:00|2719|2714|2725.2|2720.2|2725.2|2720.2|2718.1|2713.1|23
1582288800000|2020-02-21 12:40:00|2722|2702|2721.8|2701.8|2722|2702|2721.1|2701.1|6
1582289100000|2020-02-21 12:45:00|2721|2701|2714.6|2707.6|2722.9|2707.6|2713.7|2700.9|23
1582289400000|2020-02-21 12:50:00|2721.9|2701.9|2725.5|2705.5|2725.6|2708.3|2714.5|2701.7|24
1582289700000|2020-02-21 12:55:00|2724.9|2704.9|2723.5|2703.5|2724.9|2704.9|2723.5|2703.5|6
1582290000000|2020-02-21 13:00:00|2723.2|2703.2|2724.5|2704.5|2726.2|2707.9|2714.6|2701.8|28
1582290300000|2020-02-21 13:05:00|2727.2|2707.2|2727.1|2707.1|2727.7|2707.7|2726.4|2706.4|8
1582290600000|2020-02-21 13:10:00|2727.7|2707.7|2724.8|2717.8|2731|2718|2721.3|2706.9|23
1582290900000|2020-02-21 13:15:00|2725|2718|2724.1|2704.1|2733.9|2721|2723.7|2704.1|42
1582291200000|2020-02-21 13:20:00|2725.5|2705.5|2719.5|2699.5|2725.5|2705.5|2719.5|2699.5|30
1582291500000|2020-02-21 13:25:00|2719.4|2699.4|2709.4|2702.4|2719.4|2705.1|2709.4|2693.6|18
1582291800000|2020-02-21 13:30:00|2716.7|2696.7|2705.4|2685.4|2716.7|2703.2|2695.9|2683.9|67
1582292100000|2020-02-21 13:35:00|2705.5|2685.5|2700|2680|2706.1|2690.9|2695.7|2680|53
1582292400000|2020-02-21 13:40:00|2694.6|2687.6|2690.4|2683.4|2701.2|2689.2|2679.1|2666.2|174
1582292700000|2020-02-21 13:45:00|2690.2|2683.2|2687.1|2680.1|2699.4|2685.4|2685.7|2672.3|99
1582293000000|2020-02-21 13:50:00|2694.7|2674.7|2697.2|2677.2|2701.5|2681.5|2687.7|2674.7|118
1582293300000|2020-02-21 13:55:00|2697.3|2677.3|2699.6|2679.6|2700.4|2682.5|2688.6|2675.5|37
1582293600000|2020-02-21 14:00:00|2701.7|2681.7|2693.1|2686.1|2704.4|2686.5|2692.7|2678.9|38
1582293900000|2020-02-21 14:05:00|2692.7|2685.7|2706|2686|2714.9|2694.9|2688.9|2676.2|38
1582294200000|2020-02-21 14:10:00|2705.5|2685.5|2699.8|2692.8|2706.3|2692.9|2696.9|2684.3|24
1582294500000|2020-02-21 14:15:00|2700.1|2693.1|2700.9|2680.9|2705.3|2695.8|2698.5|2680.9|36
1582294800000|2020-02-21 14:20:00|2701.1|2681.1|2701.7|2681.7|2702.4|2682.4|2700.2|2680.2|39
1582295100000|2020-02-21 14:25:00|2702.7|2682.7|2689.9|2682.9|2702.7|2688.3|2687.5|2679.4|46
1582295400000|2020-02-21 14:30:00|2690|2683|2698.5|2678.5|2698.5|2685.8|2687|2678|54
1582295700000|2020-02-21 14:35:00|2691.8|2684.8|2710|2690|2711.4|2698.1|2691.2|2677.7|62
1582296000000|2020-02-21 14:40:00|2704.7|2697.7|2693.3|2686.3|2710|2697.7|2693.3|2680.4|103
1582296300000|2020-02-21 14:45:00|2699|2679|2702.3|2682.3|2703.1|2683.1|2699|2679|25
1582296600000|2020-02-21 14:50:00|2702.4|2682.4|2688.4|2681.4|2702.4|2684.5|2686.7|2677.3|30
1582296900000|2020-02-21 14:55:00|2686.2|2681.2|2704.4|2684.4|2704.4|2684.4|2686.2|2675.8|28
1582297200000|2020-02-21 15:00:00|2702.5|2682.5|2705.3|2685.3|2706|2692.3|2698.9|2682.2|52
1582297500000|2020-02-21 15:05:00|2704.9|2684.9|2695.8|2675.8|2704.9|2691|2695.7|2675.7|46
1582297800000|2020-02-21 15:10:00|2688.8|2681.8|2697.4|2677.4|2700.3|2682.3|2688.5|2675.8|27
1582298100000|2020-02-21 15:15:00|2696.9|2676.9|2698|2678|2699.9|2688.3|2690|2675.9|40
1582298400000|2020-02-21 15:20:00|2698.5|2678.5|2688.7|2681.7|2701|2686.3|2688.3|2678.5|28
1582298700000|2020-02-21 15:25:00|2688.9|2681.9|2691.9|2684.9|2699.1|2685.2|2687.4|2678.4|24
1582299000000|2020-02-21 15:30:00|2692.2|2685.2|2690.7|2683.7|2692.2|2685.2|2690.2|2683.2|24
1582299300000|2020-02-21 15:35:00|2690.9|2683.9|2691.2|2684.2|2699.2|2686.4|2690.5|2678.7|30
1582299600000|2020-02-21 15:40:00|2690.6|2683.6|2691.4|2684.4|2698.2|2684.4|2687.6|2678|37
1582299900000|2020-02-21 15:45:00|2691.7|2684.7|2692.2|2685.2|2693|2686|2691.7|2684.7|5
1582300200000|2020-02-21 15:50:00|2691.8|2684.8|2687.5|2682.5|2692.6|2685.6|2687.4|2682.4|27
1582300500000|2020-02-21 15:55:00|2687.6|2682.6|2688.2|2683.2|2688.5|2683.5|2686.5|2681.5|47
1582300800000|2020-02-21 16:00:00|2688.5|2683.5|2688|2683|2689|2684|2685.8|2680.8|38
1582301100000|2020-02-21 16:05:00|2687.9|2682.9|2685.4|2678.4|2693.3|2683.3|2681.2|2669.7|128
1582301400000|2020-02-21 16:10:00|2685.7|2678.7|2688.1|2681.1|2688.5|2681.5|2684.8|2677.8|60
1582301700000|2020-02-21 16:15:00|2688.4|2681.4|2688|2681|2693.9|2682.1|2687.7|2673|43
1582302000000|2020-02-21 16:20:00|2688.1|2681.1|2706.3|2686.3|2707.2|2688.7|2688|2679.2|65
1582302300000|2020-02-21 16:25:00|2705.7|2685.7|2700.9|2680.9|2706.9|2688.5|2695.5|2680.1|59
1582302600000|2020-02-21 16:30:00|2701.6|2681.6|2701.4|2694.4|2707.8|2694.7|2694.7|2679.5|52
1582302900000|2020-02-21 16:35:00|2706.4|2686.4|2708.4|2688.4|2713.3|2700.8|2701.4|2686.4|59
1582303200000|2020-02-21 16:40:00|2707.7|2687.7|2699.6|2692.6|2707.8|2692.8|2699.6|2683.9|40
1582303500000|2020-02-21 16:45:00|2703.8|2683.8|2702.7|2682.7|2705|2688.7|2695.7|2680.2|55
1582303800000|2020-02-21 16:50:00|2703.3|2683.3|2706.2|2686.2|2706.2|2686.2|2697.1|2677.1|24
1582304100000|2020-02-21 16:55:00|2705.8|2685.8|2697.9|2690.9|2706.3|2691.9|2697.7|2681.9|41
1582304400000|2020-02-21 17:00:00|2698.3|2691.3|2697.9|2690.9|2704.6|2691.6|2697.2|2684|63
1582304700000|2020-02-21 17:05:00|2697.8|2690.8|2699.2|2692.2|2699.2|2692.2|2697.7|2690.7|19
1582305000000|2020-02-21 17:10:00|2699.6|2692.6|2702.6|2695.6|2712.2|2695.6|2699.4|2686.7|84
1582305300000|2020-02-21 17:15:00|2701.3|2694.3|2705.7|2698.7|2713.6|2700.5|2699.9|2688.8|115
1582305600000|2020-02-21 17:20:00|2706.2|2699.2|2712.4|2692.4|2712.4|2699.7|2704.2|2691|29
1582305900000|2020-02-21 17:25:00|2712.8|2692.8|2718.3|2698.3|2719.1|2705|2705.2|2692.8|72
1582306200000|2020-02-21 17:30:00|2717.8|2697.8|2708.8|2701.8|2718.3|2704.9|2708.7|2695.1|50
1582306500000|2020-02-21 17:35:00|2708.9|2701.9|2712.6|2707.6|2712.7|2707.7|2708.9|2701.9|39
1582306800000|2020-02-21 17:40:00|2711.9|2706.9|2717.1|2697.1|2717.6|2706.9|2709.8|2696.6|21
1582307100000|2020-02-21 17:45:00|2717.6|2697.6|2706.7|2699.7|2717.6|2703.3|2705.8|2693.3|45
1582307400000|2020-02-21 17:50:00|2706.4|2699.4|2711.2|2704.2|2717.5|2704.2|2705.3|2695.5|47
1582307700000|2020-02-21 17:55:00|2720.2|2700.2|2717.3|2697.3|2721.4|2706.1|2709|2696.9|131
1582308000000|2020-02-21 18:00:00|2717.6|2697.6|2711.9|2704.9|2719.3|2705.3|2709.6|2695|105
1582308300000|2020-02-21 18:05:00|2712.2|2705.2|2710|2703|2717.4|2705.2|2710|2697.1|19
1582308600000|2020-02-21 18:10:00|2710.4|2703.4|2713.6|2693.6|2715.4|2703.4|2708.7|2693.6|38
1582308900000|2020-02-21 18:15:00|2713|2693|2714.1|2694.1|2714.6|2694.6|2712.8|2692.8|14
1582309200000|2020-02-21 18:20:00|2714|2694|2714|2694|2714.8|2694.8|2713.8|2693.8|18
1582309800000|2020-02-21 18:30:00|2714.2|2694.2|2714.5|2694.5|2715.1|2695.1|2713.6|2693.6|30
1582310100000|2020-02-21 18:35:00|2712.7|2692.7|2706.8|2686.8|2713.1|2696.2|2701.2|2684.6|58
1582310400000|2020-02-21 18:40:00|2706.2|2686.2|2706.5|2686.5|2706.8|2686.8|2705.9|2685.9|6
1582310700000|2020-02-21 18:45:00|2705.9|2685.9|2706.5|2686.5|2708.4|2692.7|2699.7|2685.7|15
1582311000000|2020-02-21 18:50:00|2707.1|2687.1|2705.3|2685.3|2707.9|2687.9|2705.3|2685.3|28
1582311300000|2020-02-21 18:55:00|2705.2|2685.2|2706.7|2686.7|2706.7|2686.7|2705.2|2685.2|13
1582311600000|2020-02-21 19:00:00|2706.5|2686.5|2708.5|2688.5|2709.3|2689.3|2706.5|2686.5|34
1582311900000|2020-02-21 19:05:00|2708.8|2688.8|2708.2|2688.2|2709|2689|2707.8|2687.8|18
1582312200000|2020-02-21 19:10:00|2708.3|2688.3|2706.7|2686.7|2708.4|2688.4|2706.5|2686.5|37
1582312500000|2020-02-21 19:15:00|2707|2687|2700.4|2693.4|2707.7|2694|2700.4|2686.9|36
1582312800000|2020-02-21 19:20:00|2700.3|2693.3|2701.9|2694.9|2709.4|2696|2699.5|2688|56
1582313100000|2020-02-21 19:25:00|2702.2|2695.2|2701.3|2694.3|2710.2|2695.4|2701.1|2688.4|33
1582313400000|2020-02-21 19:30:00|2708.4|2688.4|2706|2699|2710.6|2700.5|2706|2688.4|21
1582313700000|2020-02-21 19:35:00|2707.2|2700.2|2707.1|2700.1|2707.2|2700.2|2706.6|2699.6|3
1582314000000|2020-02-21 19:40:00|2714.2|2694.2|2714.4|2694.4|2715.3|2702.1|2707.2|2694.2|27
1582314300000|2020-02-21 19:45:00|2714.3|2694.3|2708.2|2701.2|2715.1|2701.4|2707.3|2694.2|20
1582314600000|2020-02-21 19:50:00|2706.4|2699.4|2705.6|2698.6|2706.8|2699.8|2705.6|2698.6|7
1582314900000|2020-02-21 19:55:00|2705.9|2698.9|2709.4|2702.4|2709.6|2702.6|2705.9|2698.9|22
1582315200000|2020-02-21 20:00:00|2709.5|2702.5|2706|2699|2709.7|2702.7|2705.9|2698.9|11
1582315500000|2020-02-21 20:05:00|2705.9|2698.9|2714.1|2694.1|2714.3|2700.4|2705.5|2694.1|9
1582315800000|2020-02-21 20:10:00|2714|2694|2707.3|2700.3|2714.3|2700.7|2705.6|2693.3|41
1582316100000|2020-02-21 20:15:00|2707.4|2700.4|2707.6|2700.6|2707.6|2700.6|2707.2|2700.2|12
1582316400000|2020-02-21 20:20:00|2714.2|2694.2|2714.3|2694.3|2714.6|2700.9|2707.8|2694.2|17
1582316700000|2020-02-21 20:25:00|2714.4|2694.4|2708.4|2701.4|2715.1|2701.9|2708.3|2694.4|14
1582317000000|2020-02-21 20:30:00|2708.3|2701.3|2714.3|2694.3|2714.3|2701.4|2707.3|2693.5|17
1582317300000|2020-02-21 20:35:00|2707.3|2700.3|2707.3|2700.3|2714.3|2700.5|2707.3|2693.3|16
1582317600000|2020-02-21 20:40:00|2707.2|2700.2|2709.7|2702.7|2714.1|2702.8|2706.9|2694|26
1582317900000|2020-02-21 20:45:00|2710|2703|2710|2703|2715.6|2703.6|2709.3|2695.5|23
1582318200000|2020-02-21 20:50:00|2709.9|2702.9|2711.7|2704.7|2711.7|2704.7|2709.9|2702.9|16
1582318500000|2020-02-21 20:55:00|2711.8|2704.8|2720.2|2700.2|2720.2|2706.1|2711.7|2699.1|22
1582318800000|2020-02-21 21:00:00|2713.8|2706.8|2718.1|2711.1|2720.2|2711.1|2713.6|2699.8|21
1582319100000|2020-02-21 21:05:00|2718|2711|2716.9|2709.9|2718|2711|2716.6|2709.6|16
1582319400000|2020-02-21 21:10:00|2717.3|2710.3|2717.8|2712.8|2719.4|2714.4|2715.9|2709.9|54
1582319700000|2020-02-21 21:15:00|2718|2713|2717.5|2712.5|2718|2713|2717.5|2712.5|3
1582320000000|2020-02-21 21:20:00|2714.5|2709.5|2718.3|2713.3|2718.4|2713.4|2714.2|2709.2|22
1582320300000|2020-02-21 21:25:00|2718.5|2713.5|2716.9|2711.9|2718.5|2713.5|2716.9|2711.9|8
1582320600000|2020-02-21 21:30:00|2717.7|2712.7|2717.2|2712.2|2717.7|2712.7|2717.2|2712.2|2
1582321200000|2020-02-21 21:40:00|2718.9|2713.9|2718.9|2713.9|2718.9|2713.9|2718.9|2713.9|1
1582530900000|2020-02-24 07:55:00|2720.8|2700.8|2720.8|2700.8|2720.8|2700.8|2720.8|2700.8|1
1582531200000|2020-02-24 08:00:00|2720.5|2700.5|2720.4|2700.4|2720.8|2700.8|2720.1|2700.1|5
1582531500000|2020-02-24 08:05:00|2720.3|2700.3|2720|2700|2720.3|2700.3|2720|2700|2
1582531800000|2020-02-24 08:10:00|2714.5|2709.5|2716.5|2711.5|2716.5|2711.5|2714.5|2709.5|7
1582532100000|2020-02-24 08:15:00|2717.5|2712.5|2714.3|2709.3|2717.5|2712.5|2711.8|2706.8|41
1582532400000|2020-02-24 08:20:00|2714.4|2709.4|2711.6|2706.6|2714.4|2709.4|2709.3|2704.3|21
1582532700000|2020-02-24 08:25:00|2711.7|2706.7|2712.5|2707.5|2713.1|2708.1|2711.6|2706.6|13
1582533000000|2020-02-24 08:30:00|2711.4|2706.4|2709.2|2704.2|2712.5|2707.5|2707.9|2702.9|20
1582533300000|2020-02-24 08:35:00|2707.9|2702.9|2712.5|2707.5|2714.1|2709.1|2707.9|2702.9|28
1582533600000|2020-02-24 08:40:00|2712.2|2707.2|2713.5|2708.5|2713.7|2708.7|2712.2|2707.2|13
1582533900000|2020-02-24 08:45:00|2713.4|2708.4|2714.9|2709.9|2715.8|2710.8|2712.5|2707.5|39
1582534200000|2020-02-24 08:50:00|2715.7|2710.7|2716.5|2711.5|2716.7|2711.7|2715|2710|29
1582534500000|2020-02-24 08:55:00|2716.6|2711.6|2708.2|2703.2|2716.6|2711.6|2707.1|2702.1|16
1582534800000|2020-02-24 09:00:00|2707.2|2702.2|2703.9|2698.9|2707.2|2702.2|2700|2695|28
1582535100000|2020-02-24 09:05:00|2703.4|2698.4|2702.8|2697.8|2706.2|2701.2|2700.3|2695.3|42
1582535400000|2020-02-24 09:10:00|2702.5|2697.5|2701.8|2696.8|2703.1|2698.1|2700.3|2695.3|52
1582535700000|2020-02-24 09:15:00|2701.2|2696.2|2698.3|2693.3|2703.2|2698.2|2698.1|2693.1|94
1582536000000|2020-02-24 09:20:00|2698|2693|2696.6|2691.6|2701.8|2696.8|2695.7|2690.7|35
1582536300000|2020-02-24 09:25:00|2696.2|2691.2|2701.7|2696.7|2702.9|2697.9|2696.2|2691.2|51
1582536600000|2020-02-24 09:30:00|2700.2|2695.2|2699.7|2694.7|2700.2|2695.2|2694|2689|44
1582536900000|2020-02-24 09:35:00|2699.3|2694.3|2695.4|2690.4|2699.8|2694.8|2689.1|2684.1|69
1582537200000|2020-02-24 09:40:00|2696.2|2691.2|2696|2691|2699.5|2694.5|2695.2|2690.2|38
1582537500000|2020-02-24 09:45:00|2696.5|2691.5|2700.1|2695.1|2703.6|2698.6|2696.5|2691.5|48
1582537800000|2020-02-24 09:50:00|2700|2695|2700.1|2695.1|2706.3|2701.3|2697.1|2692.1|61
1582538100000|2020-02-24 09:55:00|2700|2695|2700.1|2695.1|2701.2|2696.2|2698.6|2693.6|26
1582538400000|2020-02-24 10:00:00|2699.3|2694.3|2694.8|2689.8|2700.6|2695.6|2692.9|2687.9|44
1582538700000|2020-02-24 10:05:00|2695.1|2690.1|2694.7|2689.7|2695.1|2690.1|2694.7|2689.7|4
1582539000000|2020-02-24 10:10:00|2693.9|2688.9|2694.5|2689.5|2698.4|2693.4|2693.2|2688.2|37
1582539300000|2020-02-24 10:15:00|2694.6|2689.6|2696.3|2691.3|2696.4|2691.4|2691.7|2686.7|44
1582539600000|2020-02-24 10:20:00|2695.9|2690.9|2691.9|2671.9|2696|2691|2662.8|2651.5|104
1582539900000|2020-02-24 10:25:00|2683.1|2676.1|2672.8|2665.8|2686.9|2678.9|2670|2660|71
1582540200000|2020-02-24 10:30:00|2672.4|2665.4|2676.6|2669.6|2685.6|2671.5|2672.1|2662.4|19
1582540500000|2020-02-24 10:35:00|2684.2|2664.2|2684.4|2664.4|2684.4|2669.2|2672.7|2661.4|15
1582540800000|2020-02-24 10:40:00|2682.7|2662.7|2677.7|2670.7|2684.4|2671.2|2676.6|2662.2|31
1582541100000|2020-02-24 10:45:00|2678.2|2671.2|2678.3|2671.3|2684.2|2672|2677.3|2664.1|9
1582541400000|2020-02-24 10:50:00|2677.5|2670.5|2673.6|2666.6|2683.1|2672.3|2673.6|2660.8|15
1582541700000|2020-02-24 10:55:00|2673.3|2666.3|2678.2|2673.2|2678.9|2673.9|2673.1|2666.1|78
1582542000000|2020-02-24 11:00:00|2677.4|2672.4|2674.4|2669.4|2677.9|2672.9|2671.6|2666.6|44
1582542300000|2020-02-24 11:05:00|2673.1|2668.1|2666.3|2661.3|2674.3|2669.3|2666.2|2661.2|48
1582542600000|2020-02-24 11:10:00|2666.2|2661.2|2681.7|2661.7|2681.7|2666.6|2666.1|2661.1|25
1582542900000|2020-02-24 11:15:00|2674.1|2667.1|2674|2669|2683.8|2670.4|2672.3|2661.6|70
1582543200000|2020-02-24 11:20:00|2673.1|2668.1|2668.2|2663.2|2673.1|2668.1|2667.4|2662.4|54
1582543500000|2020-02-24 11:25:00|2667.8|2662.8|2668.1|2663.1|2669.3|2664.3|2667.5|2662.5|17
1582543800000|2020-02-24 11:30:00|2665.9|2660.9|2669.3|2664.3|2670.4|2665.4|2664.6|2659.6|41
1582544100000|2020-02-24 11:35:00|2668.7|2663.7|2671.2|2666.2|2671.7|2666.7|2668.7|2663.7|10
1582544400000|2020-02-24 11:40:00|2670.6|2665.6|2669.2|2664.2|2670.6|2665.6|2668.3|2663.3|42
1582544700000|2020-02-24 11:45:00|2668.7|2663.7|2668.8|2663.8|2669.8|2664.8|2668.7|2663.7|14
1582545000000|2020-02-24 11:50:00|2669.3|2664.3|2669|2664|2670.6|2665.6|2668.5|2663.5|32
1582545300000|2020-02-24 11:55:00|2668.9|2663.9|2669.4|2664.4|2670|2665|2668.4|2663.4|17
1582545600000|2020-02-24 12:00:00|2669.1|2664.1|2668.5|2663.5|2669.1|2664.1|2668.5|2663.5|2
1582545900000|2020-02-24 12:05:00|2669.4|2664.4|2672.2|2667.2|2674.3|2669.3|2668.8|2663.8|38
1582546200000|2020-02-24 12:10:00|2672.6|2667.6|2685.6|2665.6|2685.6|2673.6|2672.6|2663.9|17
1582546500000|2020-02-24 12:15:00|2676.2|2669.2|2676.1|2669.1|2684.7|2671|2676.1|2662.8|16
1582546800000|2020-02-24 12:20:00|2681.9|2661.9|2686.5|2666.5|2686.5|2673|2680|2661.9|31
1582547100000|2020-02-24 12:25:00|2685.7|2665.7|2685.5|2665.5|2686.5|2673.2|2679.8|2665.4|12
1582547400000|2020-02-24 12:30:00|2685.8|2665.8|2692.5|2672.5|2692.5|2683|2680.1|2665.8|16
1582547700000|2020-02-24 12:35:00|2685.9|2665.9|2684.9|2664.9|2685.9|2665.9|2684.9|2664.9|4
1582548300000|2020-02-24 12:45:00|2685.1|2665.1|2687.1|2667.1|2687.1|2674.8|2681.3|2664|26
1582548600000|2020-02-24 12:50:00|2686.4|2666.4|2674.6|2669.6|2687.1|2674.3|2674.6|2665.2|36
1582548900000|2020-02-24 12:55:00|2672.4|2667.4|2671|2666|2673.4|2668.4|2670.5|2665.5|30
1582549200000|2020-02-24 13:00:00|2670.8|2665.8|2666.7|2661.7|2670.8|2665.8|2666.4|2661.4|85
1582549500000|2020-02-24 13:05:00|2666.5|2661.5|2663.6|2658.6|2668.5|2663.5|2662.9|2657.9|25
1582549800000|2020-02-24 13:10:00|2663.8|2658.8|2669.8|2662.8|2670.1|2663.7|2660.9|2655.9|67
1582550100000|2020-02-24 13:15:00|2670|2663|2669.8|2664.8|2676.9|2664.8|2664.1|2656.9|68
1582550400000|2020-02-24 13:20:00|2671.5|2666.5|2668.2|2663.2|2672.9|2667.9|2667.4|2662.4|35
1582550700000|2020-02-24 13:25:00|2668.6|2663.6|2669.3|2664.3|2669.8|2664.8|2667|2662|43
1582551000000|2020-02-24 13:30:00|2668.9|2663.9|2671.2|2666.2|2673.1|2668.1|2668.5|2663.5|59
1582551300000|2020-02-24 13:35:00|2673.7|2668.7|2668.7|2663.7|2673.7|2668.7|2666.7|2661.7|163
1582551600000|2020-02-24 13:40:00|2668.5|2663.5|2661.5|2656.5|2669.7|2663.5|2661.5|2647.2|126
1582551900000|2020-02-24 13:45:00|2660.8|2655.8|2660.9|2655.9|2661.3|2656.3|2659.8|2654.8|30
1582552200000|2020-02-24 13:50:00|2660.4|2655.4|2658.4|2653.4|2660.7|2655.7|2656|2651|40
1582552500000|2020-02-24 13:55:00|2659.3|2654.3|2661.7|2656.7|2661.7|2656.7|2656.4|2651.4|46
1582552800000|2020-02-24 14:00:00|2660.5|2655.5|2664.4|2659.4|2671|2664.7|2660.5|2651|158
1582553100000|2020-02-24 14:05:00|2665.4|2660.4|2665.6|2660.6|2667.3|2662.3|2663.8|2658.8|48
1582553400000|2020-02-24 14:10:00|2664.8|2659.8|2662.5|2657.5|2664.9|2659.9|2662.4|2657.4|11
1582553700000|2020-02-24 14:15:00|2663.2|2658.2|2661.3|2656.3|2663.6|2658.6|2660.2|2655.2|16
1582554000000|2020-02-24 14:20:00|2661.2|2656.2|2659.8|2654.8|2661.7|2656.7|2659.1|2654.1|19
1582554300000|2020-02-24 14:25:00|2660.2|2655.2|2662.3|2657.3|2662.3|2657.3|2659.4|2654.4|29
1582554600000|2020-02-24 14:30:00|2662|2657|2652.2|2647.2|2662.4|2657.4|2648.1|2643.1|33
1582554900000|2020-02-24 14:35:00|2651.3|2646.3|2639.3|2634.3|2657.2|2648.8|2623.1|2616.1|221
1582555200000|2020-02-24 14:40:00|2639.2|2634.2|2648.8|2641.8|2653.6|2642.2|2638.4|2628.3|64
1582555500000|2020-02-24 14:45:00|2648.5|2641.5|2648.4|2628.4|2653.5|2641.5|2639.3|2627|49
1582555800000|2020-02-24 14:50:00|2648.6|2628.6|2633.1|2626.1|2648.6|2629.8|2633.1|2621.1|128
1582556100000|2020-02-24 14:55:00|2633.3|2626.3|2641.7|2621.7|2642.8|2629.9|2633.1|2620.9|61
1582556400000|2020-02-24 15:00:00|2640.8|2620.8|2631.8|2611.8|2641.7|2626.5|2621.6|2609.7|52
1582556700000|2020-02-24 15:05:00|2624.7|2617.7|2638|2618|2638|2624.4|2620.4|2608.5|89
1582557000000|2020-02-24 15:10:00|2633.6|2626.6|2629.9|2609.9|2638.9|2626.6|2624|2609.9|39
1582557300000|2020-02-24 15:15:00|2634.1|2614.1|2622.2|2617.2|2635.6|2619.9|2622.1|2614.1|33
1582557600000|2020-02-24 15:20:00|2619.6|2614.6|2611.1|2606.1|2621.1|2616.1|2610.6|2605.6|70
1582557900000|2020-02-24 15:25:00|2611.6|2606.6|2620.7|2615.7|2620.7|2615.7|2611.6|2606.6|49
1582558200000|2020-02-24 15:30:00|2619.4|2614.4|2621|2616|2625.2|2620.2|2617.5|2612.5|225
1582558500000|2020-02-24 15:35:00|2622.5|2617.5|2624|2619|2626.2|2621.2|2616.3|2611.3|43
1582558800000|2020-02-24 15:40:00|2624.4|2619.4|2627.9|2622.9|2628.3|2623.3|2623.2|2618.2|30
1582559100000|2020-02-24 15:45:00|2628.3|2623.3|2623.8|2618.8|2630.6|2625.6|2623.5|2618.5|59
1582559400000|2020-02-24 15:50:00|2624.2|2619.2|2626.9|2621.9|2629.6|2624.6|2623.7|2618.7|10
1582559700000|2020-02-24 15:55:00|2627.2|2622.2|2627.2|2622.2|2630.7|2625.7|2626.2|2621.2|28
1582560000000|2020-02-24 16:00:00|2626.9|2621.9|2615.5|2610.5|2628.4|2623.4|2615.5|2610.5|70
1582560300000|2020-02-24 16:05:00|2614.8|2609.8|2616.1|2611.1|2618.1|2613.1|2610.5|2605.5|76
1582560600000|2020-02-24 16:10:00|2616.2|2611.2|2610|2605|2619.6|2614.6|2610|2605|30
1582560900000|2020-02-24 16:15:00|2609.7|2604.7|2613.3|2608.3|2614.2|2609.2|2597.4|2592.4|124
1582561200000|2020-02-24 16:20:00|2614.2|2609.2|2610|2603|2620.8|2614.7|2609.9|2597.1|325
1582561500000|2020-02-24 16:25:00|2611.6|2604.6|2614.6|2609.6|2615.2|2610.2|2610.1|2604|38
1582561800000|2020-02-24 16:30:00|2614|2609|2604.8|2599.8|2614.5|2609.5|2601.6|2596.6|58
1582562100000|2020-02-24 16:35:00|2605|2600|2615.3|2610.3|2616.7|2611.7|2604.9|2599.9|64
1582562400000|2020-02-24 16:40:00|2614.6|2609.6|2606.1|2601.1|2614.7|2609.7|2606.1|2601.1|91
1582562700000|2020-02-24 16:45:00|2606.5|2601.5|2604.1|2599.1|2608.1|2603.1|2604.1|2599.1|40
1582563000000|2020-02-24 16:50:00|2603.7|2598.7|2602.7|2597.7|2603.7|2598.7|2600.6|2595.6|24
1582563300000|2020-02-24 16:55:00|2603.3|2598.3|2603.8|2598.8|2603.9|2598.9|2601.9|2596.9|31
1582563600000|2020-02-24 17:00:00|2603.9|2598.9|2603.7|2598.7|2604.3|2599.3|2600.2|2595.2|49
1582563900000|2020-02-24 17:05:00|2604.1|2599.1|2605|2600|2606.4|2601.4|2602.2|2597.2|33
1582564200000|2020-02-24 17:10:00|2605.4|2600.4|2609.2|2589.2|2609.2|2600.4|2597|2589.2|25
1582564500000|2020-02-24 17:15:00|2598.9|2593.9|2604.9|2599.9|2604.9|2599.9|2597.6|2592.6|51
1582564800000|2020-02-24 17:20:00|2604.2|2599.2|2604.7|2597.7|2610.8|2600.2|2598.5|2589.9|40
1582565100000|2020-02-24 17:25:00|2603.2|2596.2|2609.8|2604.8|2612.6|2605.9|2600.4|2592.1|40
1582565400000|2020-02-24 17:30:00|2598.8|2593.8|2606.6|2599.6|2612.3|2599.7|2598.4|2591.1|103
1582565700000|2020-02-24 17:35:00|2607.2|2600.2|2609|2604|2612.7|2604.8|2605.3|2591.7|141
1582566000000|2020-02-24 17:40:00|2609.4|2604.4|2611.9|2606.9|2617.1|2607.5|2607|2596.8|58
1582566300000|2020-02-24 17:45:00|2612.9|2607.9|2614.7|2609.7|2614.8|2609.8|2612.5|2607.5|44
1582566600000|2020-02-24 17:50:00|2614.4|2609.4|2613.8|2608.8|2615.7|2610.7|2611.8|2606.8|37
1582566900000|2020-02-24 17:55:00|2612.6|2607.6|2628.9|2623.9|2633.8|2624.3|2611.9|2600.5|209
1582567200000|2020-02-24 18:00:00|2627.9|2622.9|2623.5|2618.5|2629.2|2624.2|2621.2|2616.2|58
1582567500000|2020-02-24 18:05:00|2622.9|2617.9|2621.8|2616.8|2623|2618|2621.3|2616.3|19
1582567800000|2020-02-24 18:10:00|2621.9|2616.9|2622.4|2617.4|2622.4|2617.4|2621.2|2616.2|31
1582568100000|2020-02-24 18:15:00|2622.2|2617.2|2620.9|2615.9|2622.9|2617.9|2619.7|2614.7|25
1582568400000|2020-02-24 18:20:00|2620.8|2615.8|2617.9|2612.9|2620.9|2615.9|2617.1|2612.1|23
1582568700000|2020-02-24 18:25:00|2618.1|2613.1|2619|2614|2619.8|2614.8|2618.1|2613.1|25
1582569000000|2020-02-24 18:30:00|2619.3|2614.3|2621.8|2616.8|2621.8|2616.8|2618.1|2613.1|91
1582569300000|2020-02-24 18:35:00|2621.4|2616.4|2623.8|2618.8|2623.8|2618.8|2619.9|2614.9|47
1582569600000|2020-02-24 18:40:00|2624.2|2619.2|2627.9|2622.9|2628.5|2623.5|2623.6|2618.6|25
1582569900000|2020-02-24 18:45:00|2627.8|2622.8|2629|2624|2630.5|2625.5|2625|2620|47
1582570200000|2020-02-24 18:50:00|2628.9|2623.9|2630.2|2625.2|2631.2|2626.2|2627.8|2622.8|44
1582570500000|2020-02-24 18:55:00|2630.3|2625.3|2627.7|2622.7|2630.3|2625.3|2627.7|2622.7|24
1582570800000|2020-02-24 19:00:00|2628.5|2623.5|2630.3|2625.3|2630.7|2625.7|2628.5|2623.5|17
1582571100000|2020-02-24 19:05:00|2636.6|2631.6|2634.3|2629.3|2640.3|2635.3|2630.4|2625.4|35
1582571400000|2020-02-24 19:10:00|2633.9|2628.9|2637.6|2632.6|2641.8|2636.8|2633.9|2628.9|40
1582571700000|2020-02-24 19:15:00|2637.7|2632.7|2638.1|2633.1|2638.1|2633.1|2636.4|2631.4|10
1582572000000|2020-02-24 19:20:00|2638.6|2633.6|2639.6|2634.6|2640.5|2635.5|2636.7|2631.7|106
1582572300000|2020-02-24 19:25:00|2639.5|2634.5|2641.5|2636.5|2641.9|2636.9|2636.7|2631.7|65
1582572600000|2020-02-24 19:30:00|2641.6|2636.6|2642.8|2637.8|2645.3|2640.3|2641.2|2636.2|128
1582572900000|2020-02-24 19:35:00|2642.5|2637.5|2644.7|2639.7|2645|2640|2639.8|2634.8|80
1582573200000|2020-02-24 19:40:00|2645.2|2640.2|2646.3|2641.3|2647|2642|2643.9|2638.9|32
1582573500000|2020-02-24 19:45:00|2646.2|2641.2|2645.8|2640.8|2646.2|2641.2|2644.4|2639.4|32
1582573800000|2020-02-24 19:50:00|2645.7|2640.7|2645.2|2640.2|2646.3|2641.3|2644.5|2639.5|76
1582574100000|2020-02-24 19:55:00|2645.1|2640.1|2643.3|2638.3|2645.1|2640.1|2642.8|2637.8|103
1582574400000|2020-02-24 20:00:00|2643.4|2638.4|2643.3|2638.3|2644.8|2639.8|2643|2638|39
1582574700000|2020-02-24 20:05:00|2643.2|2638.2|2643.6|2638.6|2643.8|2638.8|2642.7|2637.7|36
1582575000000|2020-02-24 20:10:00|2643.7|2638.7|2644.4|2639.4|2644.5|2639.5|2643.6|2638.6|16
1582575300000|2020-02-24 20:15:00|2644.3|2639.3|2643.1|2638.1|2644.3|2639.3|2642.4|2637.4|10
1582575600000|2020-02-24 20:20:00|2642.6|2637.6|2642.8|2637.8|2643.6|2638.6|2642.5|2637.5|10
1582575900000|2020-02-24 20:25:00|2643|2638|2642.3|2637.3|2643|2638|2641.5|2636.5|6
1582576200000|2020-02-24 20:30:00|2642.9|2637.9|2642.6|2637.6|2643.1|2638.1|2642|2637|21
1582576500000|2020-02-24 20:35:00|2642.3|2637.3|2642.8|2637.8|2643|2638|2642.1|2637.1|12
1582576800000|2020-02-24 20:40:00|2642.3|2637.3|2642.3|2637.3|2642.6|2637.6|2642.1|2637.1|8
1582577100000|2020-02-24 20:45:00|2642.4|2637.4|2642.4|2637.4|2642.4|2637.4|2642.4|2637.4|1
1582577400000|2020-02-24 20:50:00|2642.1|2637.1|2642.2|2637.2|2642.5|2637.5|2641.6|2636.6|28
1582577700000|2020-02-24 20:55:00|2641.6|2636.6|2641.9|2636.9|2642.2|2637.2|2641|2636|23
1582578000000|2020-02-24 21:00:00|2641.4|2636.4|2641.7|2636.7|2642.4|2637.4|2641.4|2636.4|8
1582578300000|2020-02-24 21:05:00|2642.2|2637.2|2641.8|2636.8|2642.2|2637.2|2641.7|2636.7|4
1582578600000|2020-02-24 21:10:00|2642|2637|2641.9|2636.9|2644.6|2639.6|2641.4|2636.4|23
1582578900000|2020-02-24 21:15:00|2642.5|2637.5|2641.9|2636.9|2642.5|2637.5|2641.9|2636.9|3
1582579200000|2020-02-24 21:20:00|2642|2637|2641.9|2636.9|2642|2637|2641.9|2636.9|2
1582579500000|2020-02-24 21:25:00|2642|2637|2641.9|2636.9|2642|2637|2641.9|2636.9|2
1582579800000|2020-02-24 21:30:00|2641.8|2636.8|2641.1|2636.1|2641.8|2636.8|2640.7|2635.7|6
1582580100000|2020-02-24 21:35:00|2641.2|2636.2|2641.6|2636.6|2641.7|2636.7|2641.2|2636.2|4
1582580400000|2020-02-24 21:40:00|2640.3|2635.3|2640.3|2635.3|2640.9|2635.9|2640.3|2635.3|4
1582580700000|2020-02-24 21:45:00|2640.9|2635.9|2640.8|2635.8|2640.9|2635.9|2640.8|2635.8|2
1582581000000|2020-02-24 21:50:00|2641.3|2636.3|2643.1|2638.1|2644.5|2639.5|2641.3|2636.3|16
1582581300000|2020-02-24 21:55:00|2640.4|2635.4|2641.7|2636.7|2641.7|2636.7|2640|2635|5
1582617900000|2020-02-25 08:05:00|2677.7|2672.7|2682|2662|2682.3|2673|2674.9|2660.1|27
1582618200000|2020-02-25 08:10:00|2676.6|2669.6|2675.3|2670.3|2677.9|2672.9|2675.3|2669|23
1582618500000|2020-02-25 08:15:00|2676|2671|2679.6|2674.6|2682|2676.7|2675.8|2662|44
1582618800000|2020-02-25 08:20:00|2678.3|2673.3|2683|2663|2683.8|2673.3|2674.5|2661.8|28
1582619100000|2020-02-25 08:25:00|2683.3|2663.3|2681.6|2661.6|2683.3|2663.3|2681.6|2661.6|23
1582619400000|2020-02-25 08:30:00|2682|2662|2676.6|2671.6|2683.5|2671.8|2673.2|2656.1|58
1582619700000|2020-02-25 08:35:00|2676.7|2671.7|2680.8|2675.8|2684.2|2676.6|2672.1|2661.9|69
1582620000000|2020-02-25 08:40:00|2681.6|2676.6|2680.5|2675.5|2681.6|2676.6|2680.1|2675.1|7
1582620300000|2020-02-25 08:45:00|2680.2|2675.2|2680.6|2675.6|2680.6|2675.6|2674.8|2669.8|7
1582620600000|2020-02-25 08:50:00|2680.2|2675.2|2693.6|2688.6|2696.4|2691.4|2674.6|2669.6|72
1582620900000|2020-02-25 08:55:00|2693.8|2688.8|2691.7|2686.7|2694.7|2689.7|2689.8|2684.8|24
1582621200000|2020-02-25 09:00:00|2692.3|2687.3|2709.2|2704.2|2709.3|2704.3|2690|2685|94
1582621500000|2020-02-25 09:05:00|2710.1|2705.1|2691.7|2684.7|2710.1|2705.1|2691.7|2681.1|66
1582621800000|2020-02-25 09:10:00|2692.2|2685.2|2684.4|2679.4|2696.1|2691.1|2682.6|2677.6|47
1582622100000|2020-02-25 09:15:00|2684.6|2679.6|2681.5|2676.5|2685.4|2680.4|2680.1|2675.1|24
1582622400000|2020-02-25 09:20:00|2681.2|2676.2|2686.7|2666.7|2686.8|2676.5|2678.1|2666.7|18
1582622700000|2020-02-25 09:25:00|2681.5|2674.5|2676.6|2669.6|2686.8|2675.5|2676.6|2666.3|26
1582623000000|2020-02-25 09:30:00|2677.6|2670.6|2681.9|2661.9|2685.7|2673.3|2674.9|2660.6|42
1582623300000|2020-02-25 09:35:00|2680.8|2660.8|2673.2|2666.2|2682.5|2671.6|2673.1|2656.4|22
1582623600000|2020-02-25 09:40:00|2680.6|2660.6|2673.8|2668.8|2680.6|2669.2|2671.8|2660.6|27
1582623900000|2020-02-25 09:45:00|2674.8|2669.8|2674.2|2669.2|2677.4|2672.4|2674.2|2669.2|30
1582624200000|2020-02-25 09:50:00|2675.7|2670.7|2678.8|2673.8|2681.8|2676.8|2675.4|2670.4|42
1582624500000|2020-02-25 09:55:00|2677.8|2672.8|2678.5|2673.5|2678.5|2673.5|2677.8|2672.8|3
1582624800000|2020-02-25 10:00:00|2677.8|2672.8|2677.2|2672.2|2678.5|2673.5|2677.2|2672.2|4
1582625100000|2020-02-25 10:05:00|2676.3|2671.3|2678.5|2673.5|2678.5|2673.5|2675.7|2670.7|18
1582625400000|2020-02-25 10:10:00|2678.1|2673.1|2676.3|2671.3|2678.5|2673.5|2676.1|2671.1|12
1582625700000|2020-02-25 10:15:00|2676.1|2671.1|2677.4|2672.4|2678.3|2673.3|2675.1|2670.1|17
1582626000000|2020-02-25 10:20:00|2676.8|2671.8|2675|2670|2677.7|2672.7|2673.8|2668.8|23
1582626300000|2020-02-25 10:25:00|2674|2669|2666.5|2661.5|2678|2670|2666.5|2657|26
1582626600000|2020-02-25 10:30:00|2667.4|2662.4|2669.2|2662.2|2674.3|2664.3|2666.4|2654.3|16
1582626900000|2020-02-25 10:35:00|2674.3|2654.3|2668.4|2663.4|2674.3|2663.6|2666.2|2654.3|12
1582627200000|2020-02-25 10:40:00|2675.5|2655.5|2665.7|2660.7|2675.5|2665.7|2664.9|2655.5|27
1582627500000|2020-02-25 10:45:00|2666.4|2661.4|2668.2|2663.2|2673.6|2664.8|2662.7|2653.6|52
1582627800000|2020-02-25 10:50:00|2668.7|2663.7|2670.5|2665.5|2673.3|2668.3|2668.1|2663.1|29
1582628100000|2020-02-25 10:55:00|2670.7|2665.7|2671.3|2666.3|2673|2668|2669.9|2664.9|17
1582628400000|2020-02-25 11:00:00|2671.5|2666.5|2663.8|2656.8|2680.7|2670.6|2662.5|2651.1|57
1582628700000|2020-02-25 11:05:00|2663.7|2656.7|2669|2649|2672.3|2663.3|2659.5|2648.1|38
1582629000000|2020-02-25 11:10:00|2661.4|2654.4|2662.3|2655.3|2671.5|2658|2660.8|2650.6|37
1582629300000|2020-02-25 11:15:00|2662.8|2655.8|2661.3|2656.3|2662.8|2656.5|2660.3|2653.3|17
1582629600000|2020-02-25 11:20:00|2661.6|2656.6|2661.6|2656.6|2661.6|2656.6|2661.6|2656.6|1
1582629900000|2020-02-25 11:25:00|2661.4|2656.4|2659.9|2654.9|2661.4|2656.4|2656.4|2651.4|37
1582630200000|2020-02-25 11:30:00|2660.2|2655.2|2659.3|2654.3|2661.4|2656.4|2659.2|2654.2|10
1582630500000|2020-02-25 11:35:00|2659.2|2654.2|2674.5|2669.5|2674.5|2669.5|2659.2|2650.3|28
1582630800000|2020-02-25 11:40:00|2673|2666|2669.8|2649.8|2673|2666|2663.4|2649.6|36
1582631100000|2020-02-25 11:45:00|2669.1|2649.1|2668.5|2663.5|2674.5|2663.8|2663.8|2649.1|48
1582631400000|2020-02-25 11:50:00|2667.5|2662.5|2670.2|2663.2|2674.9|2667.3|2666.4|2654.4|30
1582631700000|2020-02-25 11:55:00|2668.9|2661.9|2673.8|2653.8|2673.8|2663.2|2667.1|2653.8|9
1582632000000|2020-02-25 12:00:00|2674|2654|2668.3|2661.3|2674|2661.4|2668.3|2653.9|4
1582632300000|2020-02-25 12:05:00|2669|2662|2674.7|2654.7|2674.9|2663.2|2666.6|2654.7|11
1582632600000|2020-02-25 12:10:00|2673.8|2653.8|2665.2|2658.2|2673.8|2658.2|2664|2651.7|5
1582632900000|2020-02-25 12:15:00|2666.6|2659.6|2671.9|2651.9|2671.9|2659.7|2665.6|2651.9|7
1582633200000|2020-02-25 12:20:00|2663.7|2656.7|2664.4|2657.4|2671.9|2657.4|2663|2651.7|5
1582633500000|2020-02-25 12:25:00|2671.9|2651.9|2673.8|2653.8|2674.1|2654.1|2671.9|2651.9|6
1582633800000|2020-02-25 12:30:00|2674.4|2654.4|2674.5|2654.5|2674.5|2654.5|2674.4|2654.4|2
1582634100000|2020-02-25 12:35:00|2674.6|2654.6|2667|2660|2674.6|2661.3|2666.8|2653.8|7
1582634400000|2020-02-25 12:40:00|2666.8|2659.8|2660.8|2655.8|2666.9|2660.2|2659.5|2654.5|17
1582634700000|2020-02-25 12:45:00|2659.7|2654.7|2663.3|2658.3|2663.4|2658.4|2658|2653|19
1582635000000|2020-02-25 12:50:00|2663.6|2658.6|2661.5|2656.5|2663.6|2658.6|2660.3|2655.3|9
1582635300000|2020-02-25 12:55:00|2661.6|2656.6|2662|2657|2662.9|2657.9|2660.5|2655.5|18
1582635600000|2020-02-25 13:00:00|2661|2656|2660|2655|2661|2656|2658|2653|17
1582635900000|2020-02-25 13:05:00|2660.1|2655.1|2660.8|2655.8|2660.8|2655.8|2658.1|2653.1|7
1582636200000|2020-02-25 13:10:00|2660.9|2655.9|2660.5|2655.5|2661|2656|2659.5|2654.5|5
1582636500000|2020-02-25 13:15:00|2659.5|2654.5|2659.3|2654.3|2661.5|2656.5|2659.3|2654.3|11
1582636800000|2020-02-25 13:20:00|2660.6|2655.6|2658.6|2653.6|2660.6|2655.6|2658.4|2653.4|11
1582637100000|2020-02-25 13:25:00|2658.5|2653.5|2656.5|2651.5|2658.5|2653.5|2654.1|2649.1|54
1582637400000|2020-02-25 13:30:00|2655.9|2650.9|2654.9|2649.9|2658.2|2653.2|2654.6|2649.6|20
1582637700000|2020-02-25 13:35:00|2655.3|2650.3|2658|2653|2658|2653|2655.3|2650.3|9
1582638000000|2020-02-25 13:40:00|2658.8|2653.8|2656.4|2651.4|2658.8|2653.8|2656.1|2651.1|16
1582638300000|2020-02-25 13:45:00|2657.2|2652.2|2657.5|2652.5|2658.2|2653.2|2656.5|2651.5|8
1582638600000|2020-02-25 13:50:00|2657.6|2652.6|2657.9|2652.9|2658.8|2653.8|2657.4|2652.4|27
1582638900000|2020-02-25 13:55:00|2658|2653|2661.9|2656.9|2661.9|2656.9|2657.5|2652.5|18
1582639200000|2020-02-25 14:00:00|2662.1|2657.1|2669.1|2664.1|2671.2|2666.2|2661.7|2656.7|47
1582639500000|2020-02-25 14:05:00|2669.5|2664.5|2675.4|2670.4|2694.8|2689.8|2669.5|2664.5|113
1582639800000|2020-02-25 14:10:00|2676|2671|2677.4|2672.4|2678.5|2673.5|2675.1|2670.1|34
1582640100000|2020-02-25 14:15:00|2675|2670|2675.3|2670.3|2682.7|2677.7|2674.9|2669.9|67
1582640400000|2020-02-25 14:20:00|2676.4|2671.4|2670.3|2665.3|2677.2|2672.2|2670.3|2665.3|50
1582640700000|2020-02-25 14:25:00|2671.6|2666.6|2676.6|2671.6|2676.6|2671.6|2670.6|2665.6|42
1582641000000|2020-02-25 14:30:00|2675.7|2670.7|2683.5|2678.5|2683.5|2678.5|2674.6|2669.6|38
1582641300000|2020-02-25 14:35:00|2682.8|2677.8|2700.1|2695.1|2700.1|2695.1|2682.8|2677.8|44
1582641600000|2020-02-25 14:40:00|2699.8|2694.8|2692.2|2687.2|2700.3|2695.3|2687.5|2682.5|60
1582641900000|2020-02-25 14:45:00|2691.4|2686.4|2693.3|2673.3|2700.2|2688.9|2684.8|2671.7|80
1582642200000|2020-02-25 14:50:00|2688.9|2681.9|2697.5|2692.5|2698.2|2693.2|2688.9|2673|37
1582642500000|2020-02-25 14:55:00|2697.6|2692.6|2694.4|2689.4|2701|2696|2686.3|2671.7|80
1582642800000|2020-02-25 15:00:00|2694.2|2689.2|2695.8|2690.8|2697.8|2692.8|2693.9|2688.9|31
1582643100000|2020-02-25 15:05:00|2695.7|2690.7|2709.3|2704.3|2713.8|2708.8|2693.9|2688.9|71
1582643400000|2020-02-25 15:10:00|2709.4|2704.4|2712.6|2707.6|2713.9|2708.9|2707.6|2702.6|91
1582643700000|2020-02-25 15:15:00|2711.3|2706.3|2699.8|2692.8|2713.9|2708.9|2696.7|2683.9|70
1582644000000|2020-02-25 15:20:00|2707.8|2687.8|2698.9|2693.9|2707.8|2696.1|2691.1|2686.1|70
1582644300000|2020-02-25 15:25:00|2698.8|2693.8|2696.9|2691.9|2698.8|2693.8|2693.7|2688.7|14
1582644600000|2020-02-25 15:30:00|2696.7|2691.7|2694.5|2689.5|2698.5|2693.5|2694.5|2689.5|27
1582644900000|2020-02-25 15:35:00|2694.2|2689.2|2697.2|2692.2|2698.9|2693.9|2693.2|2688.2|60
1582645200000|2020-02-25 15:40:00|2698.2|2693.2|2695.8|2690.8|2698.2|2693.2|2695.4|2690.4|17
1582645500000|2020-02-25 15:45:00|2696.2|2691.2|2694.5|2689.5|2699.4|2694.4|2693.5|2688.5|36
1582645800000|2020-02-25 15:50:00|2693.7|2688.7|2693.7|2688.7|2696.6|2691.6|2693.4|2688.4|29
1582646100000|2020-02-25 15:55:00|2692.2|2687.2|2691.7|2686.7|2694.7|2689.7|2690.4|2685.4|25
1582646400000|2020-02-25 16:00:00|2690.4|2685.4|2692.3|2687.3|2692.3|2687.3|2689.7|2684.7|8
1582646700000|2020-02-25 16:05:00|2691|2686|2701.6|2696.6|2701.6|2696.6|2689|2684|43
1582647000000|2020-02-25 16:10:00|2702.1|2697.1|2708.7|2703.7|2709.7|2704.7|2702.1|2697.1|51
1582647300000|2020-02-25 16:15:00|2709.9|2704.9|2701.5|2696.5|2709.9|2704.9|2701.5|2696.5|28
1582647600000|2020-02-25 16:20:00|2702.1|2697.1|2699.3|2694.3|2702.1|2697.1|2698.8|2693.8|40
1582647900000|2020-02-25 16:25:00|2700|2695|2698.2|2693.2|2701.8|2696.8|2697.7|2692.7|20
1582648200000|2020-02-25 16:30:00|2697.8|2692.8|2702.5|2697.5|2704.2|2699.2|2697.7|2692.7|18
1582648500000|2020-02-25 16:35:00|2701.4|2696.4|2706.7|2701.7|2706.7|2701.7|2701.4|2696.4|21
1582648800000|2020-02-25 16:40:00|2706.6|2701.6|2702.7|2697.7|2707.1|2702.1|2700.9|2695.9|20
1582649100000|2020-02-25 16:45:00|2702.1|2697.1|2700.1|2695.1|2704|2699|2699.1|2694.1|27
1582649400000|2020-02-25 16:50:00|2699.3|2694.3|2703.5|2698.5|2704.8|2699.8|2697.7|2692.7|35
1582649700000|2020-02-25 16:55:00|2700.4|2695.4|2706.1|2701.1|2708.1|2703.1|2699.4|2694.4|43
1582650000000|2020-02-25 17:00:00|2706.2|2701.2|2707.9|2702.9|2716.2|2711.2|2704.5|2699.5|71
1582650300000|2020-02-25 17:05:00|2707.8|2702.8|2720.9|2715.9|2724.8|2719.8|2704|2691.2|86
1582650600000|2020-02-25 17:10:00|2719.6|2714.6|2719.3|2714.3|2724.7|2719.7|2713.2|2708.2|66
1582650900000|2020-02-25 17:15:00|2718.5|2713.5|2726.2|2719.2|2735.6|2727.1|2716.6|2706.6|51
1582651200000|2020-02-25 17:20:00|2726.5|2721.5|2726.6|2721.6|2730|2725|2724.4|2719.4|78
1582651500000|2020-02-25 17:25:00|2727.1|2722.1|2729.1|2724.1|2732.4|2727.4|2725.8|2720.8|29
1582651800000|2020-02-25 17:30:00|2727.7|2722.7|2730.1|2725.1|2731.5|2726.5|2719.9|2714.9|32
1582652100000|2020-02-25 17:35:00|2729.4|2724.4|2725.2|2720.2|2731.1|2726.1|2724.3|2719.3|22
1582652400000|2020-02-25 17:40:00|2725.9|2720.9|2737.8|2717.8|2739.7|2734.7|2725.2|2717.8|40
1582652700000|2020-02-25 17:45:00|2740.4|2720.4|2721.9|2714.9|2745.1|2733.3|2721.9|2709.7|55
1582653000000|2020-02-25 17:50:00|2729.6|2709.6|2730.1|2710.1|2733|2720.5|2721.3|2706.3|73
1582653300000|2020-02-25 17:55:00|2728.9|2708.9|2728.5|2723.5|2733.4|2726.2|2723.4|2708.9|105
1582653600000|2020-02-25 18:00:00|2728.4|2723.4|2726.7|2721.7|2728.4|2723.4|2723.8|2718.8|106
1582653900000|2020-02-25 18:05:00|2726.5|2721.5|2727.4|2722.4|2728.4|2723.4|2723.5|2718.5|107
1582654200000|2020-02-25 18:10:00|2727.3|2722.3|2726.6|2721.6|2728.2|2723.2|2724|2719|46
1582654500000|2020-02-25 18:15:00|2727|2722|2723.8|2718.8|2727.6|2722.6|2723|2718|53
1582654800000|2020-02-25 18:20:00|2723.3|2718.3|2727.7|2707.7|2728|2719|2713.2|2702.3|26
1582655100000|2020-02-25 18:25:00|2725.7|2705.7|2726|2706|2726|2706|2725.7|2705.7|2
1582655400000|2020-02-25 18:30:00|2724.3|2704.3|2712.4|2707.4|2724.3|2712.3|2711.2|2700.7|35
1582655700000|2020-02-25 18:35:00|2712.6|2705.6|2722.8|2702.8|2722.8|2705.6|2712.1|2700.8|8
1582656000000|2020-02-25 18:40:00|2712.6|2692.6|2713.5|2706.5|2719.3|2706.5|2712.5|2692.5|5
1582656300000|2020-02-25 18:45:00|2719.4|2699.4|2719.1|2699.1|2720.2|2708.8|2708.7|2697|41
1582656600000|2020-02-25 18:50:00|2718.3|2698.3|2718.2|2698.2|2720.2|2705.7|2710.9|2697.6|19
1582656900000|2020-02-25 18:55:00|2717.6|2697.6|2721.6|2701.6|2722|2702|2717.6|2697.6|12
1582657200000|2020-02-25 19:00:00|2719.8|2699.8|2712.4|2705.4|2720.2|2706.2|2712.1|2698|18
1582657500000|2020-02-25 19:05:00|2713.1|2706.1|2720.3|2700.3|2721.7|2706.1|2713.1|2699.6|9
1582657800000|2020-02-25 19:10:00|2720.1|2700.1|2720.1|2700.1|2721.4|2707.4|2714.1|2699.5|36
1582658100000|2020-02-25 19:15:00|2714.1|2707.1|2714.9|2707.9|2720.3|2707.9|2713.8|2699.1|50
1582658400000|2020-02-25 19:20:00|2714.5|2707.5|2724.1|2704.1|2724.1|2710.8|2714.4|2702.5|35
1582658700000|2020-02-25 19:25:00|2718.5|2711.5|2722.1|2702.1|2724.4|2712.7|2717.2|2700.7|18
1582659000000|2020-02-25 19:30:00|2721|2701|2719.4|2714.4|2728.5|2715|2719.4|2701|20
1582659300000|2020-02-25 19:35:00|2728.9|2708.9|2726.7|2706.7|2728.9|2716|2722.4|2706.7|8
1582659600000|2020-02-25 19:40:00|2724.8|2704.8|2725|2705|2727.1|2713.1|2718.4|2698.4|36
1582660500000|2020-02-25 19:55:00|2725.5|2705.5|2725.5|2705.5|2725.5|2705.5|2725.5|2705.5|1
1582664100000|2020-02-25 20:55:00|2723.1|2703.1|2723.4|2703.4|2731.5|2717.1|2721.3|2702.9|13
1582664400000|2020-02-25 21:00:00|2723.9|2703.9|2723.9|2703.9|2723.9|2703.9|2723.9|2703.9|1
1582664700000|2020-02-25 21:05:00|2722.5|2702.5|2722.8|2702.8|2722.9|2702.9|2722|2702|6
1582665000000|2020-02-25 21:10:00|2723.1|2703.1|2722.9|2702.9|2723.2|2703.2|2722.8|2702.8|8
1582666200000|2020-02-25 21:30:00|2723.8|2703.8|2721.6|2701.6|2723.8|2703.8|2720.8|2700.8|9
1582666500000|2020-02-25 21:35:00|2721.9|2701.9|2720.5|2700.5|2722|2702|2720|2700|15
1582666800000|2020-02-25 21:40:00|2720|2700|2721.3|2701.3|2721.3|2701.3|2720|2700|3
1582667100000|2020-02-25 21:45:00|2722|2702|2722|2702|2722.3|2702.3|2721.3|2701.3|9
1582704000000|2020-02-26 08:00:00|2751.6|2731.6|2751.5|2731.5|2751.6|2731.6|2751.5|2731.5|2
1582704600000|2020-02-26 08:10:00|2744.7|2724.7|2744.7|2724.7|2744.7|2724.7|2744.7|2724.7|1
1582704900000|2020-02-26 08:15:00|2735.7|2728.7|2747.3|2727.3|2747.3|2729.7|2733.4|2726.9|7
1582705200000|2020-02-26 08:20:00|2747.5|2727.5|2741.7|2734.7|2748.3|2734.7|2733.9|2726.3|9
1582705500000|2020-02-26 08:25:00|2754.7||2754.7||2754.7||2754.7||1
1582706100000|2020-02-26 08:35:00|2755.9|2735.9|2748.8|2728.8|2755.9|2735.9|2748.8|2728.8|4
1582706700000|2020-02-26 08:45:00|2748.1|2728.1|2748.1|2728.1|2748.1|2728.1|2748.1|2728.1|1
1582707000000|2020-02-26 08:50:00|2748.7|2728.7|2735.1|2730.1|2749.1|2735.8|2734.4|2728.4|28
1582707300000|2020-02-26 08:55:00|2735|2730|2738.1|2733.1|2742|2737|2734.8|2729.8|19
1582707600000|2020-02-26 09:00:00|2736.5|2731.5|2735.3|2730.3|2737.6|2732.6|2735.3|2730.3|38
1582707900000|2020-02-26 09:05:00|2735.2|2730.2|2731.2|2726.2|2735.2|2730.2|2730.3|2725.3|23
1582708200000|2020-02-26 09:10:00|2731.8|2726.8|2737.7|2732.7|2737.8|2732.8|2731.8|2726.8|15
1582708500000|2020-02-26 09:15:00|2737.5|2732.5|2739.2|2734.2|2739.8|2734.8|2736.2|2731.2|19
1582708800000|2020-02-26 09:20:00|2739.1|2734.1|2736.3|2731.3|2739.2|2734.2|2736.2|2731.2|22
1582709100000|2020-02-26 09:25:00|2735|2730|2737.5|2732.5|2738.8|2733.8|2734.3|2729.3|23
1582709400000|2020-02-26 09:30:00|2737.8|2732.8|2736.4|2731.4|2738.4|2733.4|2731.9|2726.9|35
1582709700000|2020-02-26 09:35:00|2740.3|2720.3|2731.4|2724.4|2741.3|2730.3|2729.8|2720.3|28
1582710000000|2020-02-26 09:40:00|2729.9|2722.9|2728.7|2721.7|2737.1|2724.3|2728.7|2713|10
1582710300000|2020-02-26 09:45:00|2736.7|2716.7|2731.5|2711.5|2736.7|2721.7|2724|2711.5|15
1582710600000|2020-02-26 09:50:00|2725|2718|2725|2720|2725.9|2720.9|2723.2|2716.2|7
1582710900000|2020-02-26 09:55:00|2725.7|2720.7|2726.1|2721.1|2737|2723|2725.7|2716.7|18
1582711200000|2020-02-26 10:00:00|2726.9|2721.9|2727.6|2720.6|2727.8|2722.6|2722.3|2717.3|17
1582711500000|2020-02-26 10:05:00|2727.8|2720.8|2728.9|2721.9|2729|2722|2727.5|2720.5|17
1582712100000|2020-02-26 10:15:00|2729.3|2722.3|2729.2|2722.2|2729.3|2722.3|2729.2|2722.2|2
1582712400000|2020-02-26 10:20:00|2729.5|2722.5|2730|2723|2730|2723|2729.5|2722.5|2
1582712700000|2020-02-26 10:25:00|2729.5|2722.5|2729.7|2722.7|2729.7|2722.7|2728.6|2721.6|3
1582713000000|2020-02-26 10:30:00|2730.4|2723.4|2727.9|2722.9|2731|2724|2727.9|2722.7|11
1582713300000|2020-02-26 10:35:00|2728.6|2723.6|2730.6|2725.6|2731.3|2726.3|2727.8|2722.8|11
1582713600000|2020-02-26 10:40:00|2729.9|2724.9|2729.9|2724.9|2729.9|2724.9|2729.9|2724.9|1
1582713900000|2020-02-26 10:45:00|2729.1|2724.1|2727.9|2722.9|2729.1|2724.1|2727.9|2722.9|2
1582714500000|2020-02-26 10:55:00|2729.1|2724.1|2726.3|2721.3|2729.1|2724.1|2726.3|2721.3|4
1582714800000|2020-02-26 11:00:00|2726.7|2721.7|2727.5|2722.5|2727.5|2722.5|2726.7|2721.7|4
1582715100000|2020-02-26 11:05:00|2727.7|2722.7|2728.4|2723.4|2730.5|2725.5|2727.6|2722.6|18
1582715400000|2020-02-26 11:10:00|2727.5|2722.5|2727.9|2722.9|2728.5|2723.5|2727.1|2722.1|20
1582716000000|2020-02-26 11:20:00|2727.2|2722.2|2727.9|2722.9|2727.9|2722.9|2727.2|2722.2|2
1582716300000|2020-02-26 11:25:00|2728.5|2723.5|2728.5|2723.5|2728.5|2723.5|2727.8|2722.8|6
1582716600000|2020-02-26 11:30:00|2729.3|2724.3|2729.3|2724.3|2729.3|2724.3|2729.3|2724.3|1
1582716900000|2020-02-26 11:35:00|2729.8|2724.8|2729.8|2724.8|2729.8|2724.8|2729.8|2724.8|1
1582717200000|2020-02-26 11:40:00|2730.1|2725.1|2730.6|2725.6|2730.6|2725.6|2730.1|2725.1|3
1582717500000|2020-02-26 11:45:00|2730.4|2725.4|2730.7|2725.7|2732.7|2727.7|2730.4|2725.4|7
1582717800000|2020-02-26 11:50:00|2731.1|2726.1|2744.4|2724.4|2744.4|2728|2730.6|2724.4|6
1582718100000|2020-02-26 11:55:00|2745.3|2725.3|2745.3|2725.3|2745.3|2725.3|2745.3|2725.3|1
1582718400000|2020-02-26 12:00:00|2744.4|2724.4|2732.7|2727.7|2744.4|2728.4|2730.9|2724.4|16
1582718700000|2020-02-26 12:05:00|2732.3|2727.3|2744.6|2724.6|2745.2|2727.9|2732.3|2724.6|5
1582719300000|2020-02-26 12:15:00|2754.4|2734.4|2755.2|2735.2|2755.2|2735.2|2754.4|2734.4|2
1582719600000|2020-02-26 12:20:00|2743.5|2738.5|2746|2739|2756.8|2739.4|2743.5|2735.8|28
1582719900000|2020-02-26 12:25:00|2745.8|2738.8|2755.3|2735.3|2755.3|2738.8|2739.6|2734.6|8
1582721100000|2020-02-26 12:45:00|2742.4|2737.4|2750.7|2730.7|2752.4|2737.4|2741.3|2730.7|6
1582721400000|2020-02-26 12:50:00|2749.5|2729.5|2769.4|2749.4|2769.4|2754.6|2749.5|2729.5|5
1582721700000|2020-02-26 12:55:00|2770.6|2750.6|2747.3|2740.3|2770.6|2755.1|2746.8|2735|19
1582722000000|2020-02-26 13:00:00|2746.9|2739.9|2755.5|2735.5|2755.5|2741|2743.9|2735.5|7
1582722300000|2020-02-26 13:05:00|2770|2750|2765.7|2745.7|2770|2754.8|2761.8|2745.7|4
1582722900000|2020-02-26 13:15:00|2759|2739|2752.4|2745.4|2761.4|2745.4|2750.9|2739|5
1582723200000|2020-02-26 13:20:00|2766|2746|2766|2746|2766|2746|2766|2746|1
1582723500000|2020-02-26 13:25:00|2764.4|2757.4|2754.4|2734.4|2764.4|2758|2754.4|2734.4|11
1582723800000|2020-02-26 13:30:00|2751.8|2731.8|2755.5|2735.5|2755.7|2741.1|2747.9|2730.7|9
1582724700000|2020-02-26 13:45:00|2756.5|2736.5|2749.7|2744.7|2756.5|2745.7|2747.1|2736.5|9
1582725000000|2020-02-26 13:50:00|2756.7|2736.7|2751.4|2731.4|2756.7|2740.5|2741.2|2731.4|11
1582725300000|2020-02-26 13:55:00|2750.6|2730.6|2750.6|2730.6|2750.6|2730.6|2750.6|2730.6|1
1582725600000|2020-02-26 14:00:00|2751.8|2731.8|2751.8|2731.8|2751.8|2731.8|2751.8|2731.8|1
1582725900000|2020-02-26 14:05:00|2760.3|2740.3|2742.5|2735.5|2760.3|2740.3|2742.5|2733|4
1582726200000|2020-02-26 14:10:00|2740.7|2733.7|2737|2717|2740.7|2735.7|2736.2|2717|51
1582726500000|2020-02-26 14:15:00|2724||2724||2724||2724||1
1582726800000|2020-02-26 14:20:00|2730|2710|2734.3|2714.3|2739.5|2719.5|2730|2710|8
1582727100000|2020-02-26 14:25:00|2725.5|2718.5|2734.5|2714.5|2734.5|2718.6|2725.5|2714.4|4
1582728000000|2020-02-26 14:40:00|2727.2|2707.2|2727.2|2707.2|2727.2|2707.2|2727.2|2707.2|1
1582730100000|2020-02-26 15:15:00|2734.1|2714.1|2727|2720|2734.1|2722.2|2724.5|2714.1|16
1582730400000|2020-02-26 15:20:00|2726.8|2719.8|2729.9|2709.9|2735.1|2720.9|2726.8|2709.9|5
1582730700000|2020-02-26 15:25:00|2731|2711|2731.4|2711.4|2731.4|2711.4|2731|2711|3
1582731000000|2020-02-26 15:30:00|2727.7|2707.7|2730.2|2710.2|2738.8|2723.5|2716.5|2707.7|20
1582731300000|2020-02-26 15:35:00|2735.5|2715.5|2730.2|2710.2|2735.5|2718.6|2725.6|2710.2|8
1582731600000|2020-02-26 15:40:00|2730.1|2710.1|2730.1|2710.1|2730.1|2710.1|2730.1|2710.1|1
1582731900000|2020-02-26 15:45:00|2730.8|2723.8|2738.3|2718.3|2739.2|2723.8|2730.8|2718.3|4
1582732200000|2020-02-26 15:50:00|2739.5|2719.5|2738.3|2718.3|2739.5|2719.5|2737|2717|10
1582732500000|2020-02-26 15:55:00|2736.7|2716.7|2737.1|2730.1|2743.5|2730.1|2731.1|2716.5|22
1582732800000|2020-02-26 16:00:00|2744.6|2724.6|2747|2727|2747|2732.7|2735.9|2721.1|37
1582733100000|2020-02-26 16:05:00|2747.5|2727.5|2762.6|2742.6|2762.6|2749.4|2747.5|2727.5|9
1582733400000|2020-02-26 16:10:00|2762.7|2742.7|2757.4|2737.4|2762.7|2742.7|2756.4|2736.4|4
1582734300000|2020-02-26 16:25:00|2772.8|2752.8|2778|2758|2778|2758|2772.4|2752.4|4
1582734600000|2020-02-26 16:30:00|2781|2776|2781.7|2776.7|2781.7|2776.7|2781|2776|2
1582734900000|2020-02-26 16:35:00|2781.8|2776.8|2781.3|2776.3|2782.3|2777.3|2780.9|2775.9|18
1582735200000|2020-02-26 16:40:00|2785.8|2765.8|2815.5|2795.5|2816.6|2796.6|2785.7|2765.7|7
1582736100000|2020-02-26 16:55:00|2772.1|2767.1|2772.5|2767.5|2773.9|2768.9|2771.3|2766.3|41
1582736400000|2020-02-26 17:00:00|2775.2|2770.2|2772.9|2767.9|2775.2|2770.2|2772.5|2767.5|13
1582736700000|2020-02-26 17:05:00|2772.7|2767.7|2776.2|2771.2|2776.4|2771.4|2770.4|2765.4|57
1582737000000|2020-02-26 17:10:00|2775.4|2770.4|2781.4|2776.4|2781.9|2776.9|2774.2|2769.2|182
1582737300000|2020-02-26 17:15:00|2781.8|2776.8|2784|2779|2787.9|2782.9|2780.7|2775.7|42
1582737600000|2020-02-26 17:20:00|2784.5|2779.5|2779.3|2774.3|2787.3|2782.3|2778.1|2773.1|34
1582737900000|2020-02-26 17:25:00|2779.4|2774.4|2776.4|2771.4|2785.5|2780.5|2775.3|2770.3|69
1582738200000|2020-02-26 17:30:00|2776.1|2771.1|2783.6|2776.6|2790.7|2779.2|2776.1|2765.9|33
1582738500000|2020-02-26 17:35:00|2790.7|2770.7|2788.6|2768.6|2794.2|2779.6|2785.2|2767.7|36
1582738800000|2020-02-26 17:40:00|2787.9|2767.9|2773.7|2768.7|2789.4|2778.1|2773.7|2764.4|59
1582739100000|2020-02-26 17:45:00|2773.8|2768.8|2775.3|2755.3|2783.1|2768.8|2769.4|2755.3|106
1582739400000|2020-02-26 17:50:00|2776.6|2756.6|2777.6|2757.6|2778.5|2763.5|2770.3|2755.6|19
1582739700000|2020-02-26 17:55:00|2777.5|2757.5|2770.9|2763.9|2784.8|2771|2769.3|2756.7|142
1582740000000|2020-02-26 18:00:00|2771.4|2764.4|2772.3|2752.3|2779|2764.4|2768|2752.3|72
1582740300000|2020-02-26 18:05:00|2766.5|2759.5|2766.8|2759.8|2773.4|2759.8|2766.4|2753.4|6
1582740600000|2020-02-26 18:10:00|2773.7|2753.7|2767.3|2760.3|2773.7|2760.8|2766.7|2753.6|7
1582740900000|2020-02-26 18:15:00|2767.6|2760.6|2768.3|2761.3|2768.7|2761.7|2767.4|2760.4|12
1582741200000|2020-02-26 18:20:00|2774|2754|2766|2761|2774|2761.2|2765.9|2753.9|12
1582741500000|2020-02-26 18:25:00|2765.7|2760.7|2772.9|2752.9|2772.9|2763.3|2765.7|2752.8|12
1582741800000|2020-02-26 18:30:00|2771.4|2751.4|2767|2760|2774.2|2761.6|2766.6|2751.1|56
1582742400000|2020-02-26 18:40:00|2769.7|2749.7|2770.6|2750.6|2772.4|2752.4|2769.7|2749.7|5
1582742700000|2020-02-26 18:45:00|2772.8|2752.8|2772.5|2752.5|2774|2754|2771|2751|24
1582743000000|2020-02-26 18:50:00|2772.3|2752.3|2767.2|2760.2|2772.8|2760.8|2765.1|2751.6|22
1582743300000|2020-02-26 18:55:00|2766.7|2759.7|2768.7|2748.7|2770.8|2760.6|2763.1|2748.6|17
1582743600000|2020-02-26 19:00:00|2768.8|2748.8|2766.5|2746.5|2769|2749|2765.5|2745.5|51
1582743900000|2020-02-26 19:05:00|2766.3|2746.3|2767.4|2747.4|2770.1|2750.1|2766|2746|67
1582744200000|2020-02-26 19:10:00|2769.2|2749.2|2768.6|2748.6|2769.2|2749.2|2768.1|2748.1|5
1582744500000|2020-02-26 19:15:00|2769|2749|2760.7|2753.7|2769|2753.7|2760.7|2748.3|4
1582744800000|2020-02-26 19:20:00|2760.3|2753.3|2771.5|2751.5|2772.4|2757.6|2760.3|2751.5|6
1582745100000|2020-02-26 19:25:00|2769.7|2749.7|2764.5|2757.5|2770.8|2757.5|2762.4|2749|29
1582745400000|2020-02-26 19:30:00|2765|2758|2770.3|2750.3|2773.4|2759.2|2765|2750.3|24
1582745700000|2020-02-26 19:35:00|2769.3|2749.3|2769.2|2749.2|2769.7|2749.7|2768.4|2748.4|10
1582746000000|2020-02-26 19:40:00|2769.7|2749.7|2767.6|2747.6|2770.2|2750.2|2764.8|2744.8|17
1582746300000|2020-02-26 19:45:00|2766.9|2746.9|2766.7|2746.7|2766.9|2746.9|2766.7|2746.7|2
1582746600000|2020-02-26 19:50:00|2767|2747|2771.5|2751.5|2771.6|2751.6|2767|2747|8
1582746900000|2020-02-26 19:55:00|2772.6|2752.6|2765|2745|2772.7|2752.7|2764.8|2744.8|26
1582747200000|2020-02-26 20:00:00|2764.3|2744.3|2762.3|2742.3|2765|2745|2761.3|2741.3|16
1582747500000|2020-02-26 20:05:00|2762.1|2742.1|2769|2749|2772.3|2759.3|2752.8|2742.1|53
1582747800000|2020-02-26 20:10:00|2769.3|2749.3|2769.8|2749.8|2770.4|2750.4|2768.3|2748.3|70
1582748100000|2020-02-26 20:15:00|2769.5|2749.5|2769.7|2749.7|2770.8|2750.8|2769.2|2749.2|28
1582748400000|2020-02-26 20:20:00|2769.2|2749.2|2767.4|2747.4|2769.2|2749.2|2767.1|2747.1|11
1582748700000|2020-02-26 20:25:00|2767.5|2747.5|2768|2748|2768|2748|2767.5|2747.5|3
1582749000000|2020-02-26 20:30:00|2768.4|2748.4|2772.3|2752.3|2773.9|2753.9|2768.4|2748.4|9
1582749300000|2020-02-26 20:35:00|2772.1|2752.1|2769.4|2749.4|2772.1|2752.1|2769.2|2749.2|9
1582749600000|2020-02-26 20:40:00|2769.8|2749.8|2772.1|2752.1|2772.1|2752.1|2768.7|2748.7|11
1582749900000|2020-02-26 20:45:00|2771.6|2751.6|2771.3|2751.3|2772.3|2752.3|2771.2|2751.2|10
1582750200000|2020-02-26 20:50:00|2771.6|2751.6|2771.1|2751.1|2771.6|2751.6|2771.1|2751.1|4
1582750500000|2020-02-26 20:55:00|2771.2|2751.2|2772.3|2752.3|2774.3|2754.3|2771.2|2751.2|18
1582750800000|2020-02-26 21:00:00|2783.4|2763.4|2799.6|2779.6|2799.6|2791.1|2781.9|2761.9|26
1582751100000|2020-02-26 21:05:00|2802.7|2782.7|2796.6|2776.6|2804.6|2791.8|2790.4|2776.2|44
1582751400000|2020-02-26 21:10:00|2796.9|2776.9|2796.2|2776.2|2796.9|2783.6|2790.6|2775.9|25
1582751700000|2020-02-26 21:15:00|2799.6|2779.6|2787.6|2780.6|2799.6|2780.6|2787.6|2777.1|4
1582753200000|2020-02-26 21:40:00|2801.3|2781.3|2801.8|2781.8|2801.8|2781.8|2801.3|2781.3|2
1582753500000|2020-02-26 21:45:00|2803.3|2783.3|2803.8|2783.8|2805.1|2792.8|2799.7|2783.3|48
1582753800000|2020-02-26 21:50:00|2796.3|2776.3|2795.3|2775.3|2796.3|2776.3|2795.3|2775.3|5
1582754100000|2020-02-26 21:55:00|2795.4|2775.4|2795|2775|2795.4|2775.4|2795|2775|2
1582790700000|2020-02-27 08:05:00|2810.5|2803.5|2818.4|2798.4|2818.4|2803.5|2810.5|2795.7|15
1582791000000|2020-02-27 08:10:00|2818.2|2798.2|2819.5|2799.5|2819.6|2799.6|2817|2797|13
1582791600000|2020-02-27 08:20:00|2813.6|2806.6|2822.4|2802.4|2825.1|2812.4|2813.6|2802.4|23
1582791900000|2020-02-27 08:25:00|2821.9|2801.9|2821.9|2801.9|2821.9|2801.9|2821.9|2801.9|1
1582792200000|2020-02-27 08:30:00|2822.1|2802.1|2809|2804|2822.1|2804|2809|2801.6|6
1582792500000|2020-02-27 08:35:00|2804.1|2799.1|2797.3|2792.3|2804.5|2799.5|2797.3|2792.3|35
1582792800000|2020-02-27 08:40:00|2797|2792|2793.3|2788.3|2797.1|2792.1|2792|2787|28
1582793100000|2020-02-27 08:45:00|2793.5|2788.5|2792.4|2787.4|2794.8|2789.8|2792.4|2787.4|21
1582793400000|2020-02-27 08:50:00|2792.3|2787.3|2791|2786|2792.3|2787.3|2791|2786|6
1582793700000|2020-02-27 08:55:00|2791.7|2786.7|2811.2|2806.2|2811.2|2806.2|2791.7|2786.7|31
1582794000000|2020-02-27 09:00:00|2811|2806|2801.2|2796.2|2812.4|2807.4|2800.4|2795.4|58
1582794300000|2020-02-27 09:05:00|2801.1|2796.1|2806.1|2801.1|2806.2|2801.2|2800.5|2795.5|41
1582794600000|2020-02-27 09:10:00|2805.9|2800.9|2804.7|2799.7|2806.2|2801.2|2804.6|2799.6|12
1582794900000|2020-02-27 09:15:00|2804.4|2799.4|2799.7|2794.7|2804.7|2799.7|2799.7|2794.7|26
1582795200000|2020-02-27 09:20:00|2799.8|2794.8|2799|2794|2802|2797|2799|2794|10
1582795500000|2020-02-27 09:25:00|2798.8|2793.8|2804|2799|2804|2799|2796.9|2791.9|12
1582795800000|2020-02-27 09:30:00|2804.7|2799.7|2800|2795|2805|2800|2800|2795|16
1582796100000|2020-02-27 09:35:00|2800.1|2795.1|2797.4|2792.4|2800.1|2795.1|2797.4|2792.4|14
1582796400000|2020-02-27 09:40:00|2797|2792|2796.8|2791.8|2797.2|2792.2|2796.7|2791.7|21
1582796700000|2020-02-27 09:45:00|2796.6|2791.6|2795.7|2790.7|2799.1|2794.1|2795.7|2790.7|38
1582797000000|2020-02-27 09:50:00|2795.4|2790.4|2795.3|2790.3|2797.7|2792.7|2795|2790|19
1582797300000|2020-02-27 09:55:00|2795.2|2790.2|2796|2791|2796.5|2791.5|2790.1|2785.1|17
1582797600000|2020-02-27 10:00:00|2795.1|2790.1|2794.9|2789.9|2795.1|2790.1|2792.8|2787.8|12
1582797900000|2020-02-27 10:05:00|2795.3|2790.3|2792.9|2787.9|2795.3|2790.3|2792.9|2787.9|13
1582798200000|2020-02-27 10:10:00|2793.3|2788.3|2792.2|2787.2|2793.3|2788.3|2792.2|2787.2|8
1582798500000|2020-02-27 10:15:00|2791.9|2786.9|2783.7|2778.7|2791.9|2786.9|2783.5|2778.5|25
1582798800000|2020-02-27 10:20:00|2783.6|2778.6|2777.9|2772.9|2783.6|2778.6|2777|2772|27
1582799100000|2020-02-27 10:25:00|2778|2773|2778.6|2773.6|2778.7|2773.7|2777.3|2772.3|22
1582799400000|2020-02-27 10:30:00|2778.7|2773.7|2778.8|2773.8|2778.8|2773.8|2778.6|2773.6|3
1582799700000|2020-02-27 10:35:00|2779.1|2774.1|2781.1|2776.1|2782.6|2777.6|2779.1|2774.1|25
1582800000000|2020-02-27 10:40:00|2781.2|2776.2|2782.4|2777.4|2789|2784|2781.2|2776.2|56
1582800300000|2020-02-27 10:45:00|2783|2778|2778.3|2773.3|2783|2778|2777.4|2772.4|19
1582800600000|2020-02-27 10:50:00|2777.7|2772.7|2762.9|2757.9|2778.5|2773.5|2758.4|2753.4|55
1582800900000|2020-02-27 10:55:00|2762.3|2757.3|2759.4|2754.4|2763.4|2758.4|2759.4|2754.4|33
1582801200000|2020-02-27 11:00:00|2759.1|2754.1|2761.6|2756.6|2761.6|2756.6|2752|2747|57
1582801500000|2020-02-27 11:05:00|2761.9|2756.9|2776.1|2771.1|2777.1|2772.1|2761.9|2756.9|34
1582801800000|2020-02-27 11:10:00|2775.9|2770.9|2773.8|2768.8|2775.9|2770.9|2773.6|2768.6|16
1582802100000|2020-02-27 11:15:00|2774.9|2769.9|2775.4|2770.4|2776.9|2771.9|2774.9|2769.9|10
1582802400000|2020-02-27 11:20:00|2775.6|2770.6|2776.7|2771.7|2779.6|2774.6|2775.2|2770.2|16
1582802700000|2020-02-27 11:25:00|2776.6|2771.6|2769.3|2764.3|2776.6|2771.6|2769.3|2764.3|11
1582803000000|2020-02-27 11:30:00|2769.8|2764.8|2772.1|2767.1|2772.1|2767.1|2769.8|2764.8|6
1582803300000|2020-02-27 11:35:00|2772.6|2767.6|2772.7|2767.7|2772.7|2767.7|2772.6|2767.6|2
1582803600000|2020-02-27 11:40:00|2772.8|2767.8|2773.1|2768.1|2776.6|2771.6|2772.8|2767.8|31
1582803900000|2020-02-27 11:45:00|2772.6|2767.6|2764.3|2759.3|2772.6|2767.6|2763.9|2758.9|17
1582804200000|2020-02-27 11:50:00|2764.9|2759.9|2770.3|2765.3|2770.4|2765.4|2764.7|2759.7|14
1582804500000|2020-02-27 11:55:00|2770.1|2765.1|2774.6|2769.6|2774.6|2769.6|2770.1|2765.1|24
1582804800000|2020-02-27 12:00:00|2774.7|2769.7|2772.4|2767.4|2774.8|2769.8|2772.4|2767.4|20
1582805100000|2020-02-27 12:05:00|2772.3|2767.3|2765|2760|2772.3|2767.3|2765|2760|8
1582805400000|2020-02-27 12:10:00|2764.5|2759.5|2763.6|2758.6|2764.5|2759.5|2763.6|2758.6|3
1582805700000|2020-02-27 12:15:00|2763.3|2758.3|2754.8|2749.8|2763.3|2758.3|2754.8|2749.8|19
1582806000000|2020-02-27 12:20:00|2755.1|2750.1|2757.2|2752.2|2758.8|2753.8|2754.3|2749.3|21
1582806300000|2020-02-27 12:25:00|2756.3|2751.3|2755.7|2750.7|2756.8|2751.8|2754.1|2749.1|36
1582806600000|2020-02-27 12:30:00|2755.1|2750.1|2747.7|2742.7|2755.7|2750.7|2747.3|2742.3|47
1582806900000|2020-02-27 12:35:00|2746.5|2741.5|2741.6|2736.6|2746.5|2741.5|2736.7|2731.7|51
1582807200000|2020-02-27 12:40:00|2742.3|2737.3|2751.1|2746.1|2753.3|2748.3|2742.3|2737.3|45
1582807500000|2020-02-27 12:45:00|2751.2|2746.2|2750.3|2745.3|2752.9|2747.9|2750.2|2745.2|24
1582807800000|2020-02-27 12:50:00|2750.1|2745.1|2749.6|2744.6|2750.1|2745.1|2749.6|2744.6|6
1582808100000|2020-02-27 12:55:00|2750|2745|2750.7|2745.7|2751|2746|2750|2745|10
1582808400000|2020-02-27 13:00:00|2750.6|2745.6|2765.3|2760.3|2765.6|2760.6|2750.6|2745.6|34
1582808700000|2020-02-27 13:05:00|2765.5|2760.5|2757.4|2752.4|2765.5|2760.5|2757.4|2752.4|32
1582809000000|2020-02-27 13:10:00|2757.3|2752.3|2756.7|2751.7|2757.7|2752.7|2756.6|2751.6|20
1582809300000|2020-02-27 13:15:00|2756.6|2751.6|2747|2742|2756.7|2751.7|2747|2742|34
1582809600000|2020-02-27 13:20:00|2746.5|2741.5|2741.3|2736.3|2748.3|2743.3|2741.3|2736.3|48
1582809900000|2020-02-27 13:25:00|2741.2|2736.2|2746.3|2741.3|2746.3|2741.3|2739|2734|42
1582810200000|2020-02-27 13:30:00|2746.2|2741.2|2755.5|2750.5|2758.6|2753.6|2744.9|2739.9|48
1582810500000|2020-02-27 13:35:00|2755.2|2750.2|2760.1|2755.1|2761.2|2756.2|2753.6|2748.6|46
1582810800000|2020-02-27 13:40:00|2760.2|2755.2|2758.5|2753.5|2763.6|2758.6|2758|2753|47
1582811100000|2020-02-27 13:45:00|2758.2|2753.2|2762.3|2757.3|2762.3|2757.3|2758.2|2753.2|25
1582811400000|2020-02-27 13:50:00|2762.2|2757.2|2761.9|2756.9|2762.2|2757.2|2761.8|2756.8|10
1582811700000|2020-02-27 13:55:00|2762|2757|2756.7|2751.7|2762|2757|2756.3|2751.3|28
1582812000000|2020-02-27 14:00:00|2756.4|2751.4|2758.9|2753.9|2760.3|2755.3|2753.7|2748.7|57
1582812300000|2020-02-27 14:05:00|2758.5|2753.5|2759.2|2754.2|2759.4|2754.4|2755.7|2750.7|29
1582812600000|2020-02-27 14:10:00|2759.1|2754.1|2756.9|2751.9|2759.2|2754.2|2755.7|2750.7|21
1582812900000|2020-02-27 14:15:00|2757.1|2752.1|2758.2|2753.2|2758.2|2753.2|2756.9|2751.9|11
1582813200000|2020-02-27 14:20:00|2758.5|2753.5|2756.5|2751.5|2758.6|2753.6|2756.5|2751.5|20
1582813500000|2020-02-27 14:25:00|2756.1|2751.1|2756|2751|2756.1|2751.1|2755.1|2750.1|10
1582813800000|2020-02-27 14:30:00|2756.2|2751.2|2764.8|2759.8|2765|2760|2756.2|2751.2|28
1582814100000|2020-02-27 14:35:00|2764.2|2759.2|2773.3|2768.3|2776.4|2771.4|2764.2|2759.2|68
1582814400000|2020-02-27 14:40:00|2773.6|2768.6|2771|2766|2773.9|2768.9|2766.5|2761.5|27
1582814700000|2020-02-27 14:45:00|2771.4|2766.4|2764.2|2759.2|2771.4|2766.4|2761|2756|54
1582815000000|2020-02-27 14:50:00|2765.4|2760.4|2764.4|2759.4|2767.9|2762.9|2762.7|2757.7|20
1582815300000|2020-02-27 14:55:00|2766.2|2761.2|2784.5|2779.5|2784.5|2779.5|2765.5|2760.5|48
1582815600000|2020-02-27 15:00:00|2784.7|2779.7|2785.3|2780.3|2790|2785|2784.3|2779.3|53
1582815900000|2020-02-27 15:05:00|2782.8|2777.8|2781.3|2776.3|2783.5|2778.5|2781.3|2776.3|9
1582816200000|2020-02-27 15:10:00|2781.2|2776.2|2773.1|2768.1|2781.2|2776.2|2773.1|2768.1|48
1582816500000|2020-02-27 15:15:00|2771.8|2766.8|2778.3|2773.3|2778.4|2773.4|2767.9|2762.9|51
1582816800000|2020-02-27 15:20:00|2777.7|2772.7|2769.1|2764.1|2779|2774|2766.1|2761.1|65
1582817100000|2020-02-27 15:25:00|2769.4|2764.4|2773.3|2768.3|2777.6|2772.6|2769.4|2764.4|70
1582817400000|2020-02-27 15:30:00|2773.4|2768.4|2767.1|2762.1|2773.6|2768.6|2767.1|2762.1|34
1582817700000|2020-02-27 15:35:00|2766.9|2761.9|2769.5|2764.5|2771.3|2766.3|2766.5|2761.5|53
1582818000000|2020-02-27 15:40:00|2769.2|2764.2|2766.3|2761.3|2771.2|2766.2|2765.3|2760.3|31
1582818300000|2020-02-27 15:45:00|2766.2|2761.2|2771.1|2766.1|2771.1|2766.1|2766.2|2761.2|12
1582818600000|2020-02-27 15:50:00|2770.9|2765.9|2769.7|2764.7|2774.1|2769.1|2767.3|2762.3|81
1582818900000|2020-02-27 15:55:00|2769.8|2764.8|2775.6|2770.6|2777.4|2772.4|2769.8|2764.8|42
1582819200000|2020-02-27 16:00:00|2775.3|2770.3|2785.7|2780.7|2785.7|2780.7|2775.3|2770.3|31
1582819500000|2020-02-27 16:05:00|2785.4|2780.4|2785.2|2780.2|2788|2783|2780|2775|54
1582819800000|2020-02-27 16:10:00|2783.2|2778.2|2776.1|2771.1|2783.2|2778.2|2765|2760|167
1582820100000|2020-02-27 16:15:00|2775.9|2770.9|2776.2|2771.2|2776.9|2771.9|2775.2|2770.2|12
1582820400000|2020-02-27 16:20:00|2775.4|2770.4|2777|2772|2777.6|2772.6|2774.9|2769.9|35
1582820700000|2020-02-27 16:25:00|2777.4|2772.4|2783.9|2778.9|2785.2|2780.2|2775.4|2770.4|43
1582821000000|2020-02-27 16:30:00|2783.8|2778.8|2787|2782|2787|2782|2783|2778|27
1582821300000|2020-02-27 16:35:00|2786.3|2781.3|2784.2|2779.2|2787.7|2782.7|2783.8|2778.8|32
1582821600000|2020-02-27 16:40:00|2784.8|2779.8|2782.1|2777.1|2784.8|2779.8|2781.5|2776.5|17
1582821900000|2020-02-27 16:45:00|2782.2|2777.2|2784.1|2779.1|2787.7|2782.7|2782.2|2777.2|37
1582822200000|2020-02-27 16:50:00|2784|2779|2784.4|2779.4|2785.2|2780.2|2783.9|2778.9|9
1582822500000|2020-02-27 16:55:00|2784.5|2779.5|2794.9|2789.9|2796.2|2791.2|2784.5|2779.5|42
1582822800000|2020-02-27 17:00:00|2791.9|2786.9|2797.4|2792.4|2797.7|2792.7|2790.6|2785.6|33
1582823100000|2020-02-27 17:05:00|2797.5|2792.5|2806.2|2801.2|2806.4|2801.4|2797.5|2792.5|48
1582823400000|2020-02-27 17:10:00|2807.4|2802.4|2807.1|2802.1|2808.6|2803.6|2804.1|2799.1|51
1582823700000|2020-02-27 17:15:00|2807.5|2802.5|2805.1|2800.1|2807.8|2802.8|2803.4|2798.4|73
1582824000000|2020-02-27 17:20:00|2805.5|2800.5|2804.2|2799.2|2806.6|2801.6|2799.2|2794.2|47
1582824300000|2020-02-27 17:25:00|2804.3|2799.3|2802.9|2797.9|2805.4|2800.4|2802.9|2797.9|31
1582824600000|2020-02-27 17:30:00|2803.2|2798.2|2806.5|2801.5|2806.5|2801.5|2800.1|2795.1|23
1582824900000|2020-02-27 17:35:00|2806.6|2801.6|2807.9|2802.9|2808.5|2803.5|2806.6|2801.6|18
1582825200000|2020-02-27 17:40:00|2807.8|2802.8|2806.1|2801.1|2808.9|2803.9|2805.8|2800.8|33
1582825500000|2020-02-27 17:45:00|2806.4|2801.4|2807.6|2802.6|2807.6|2802.6|2804.9|2799.9|23
1582825800000|2020-02-27 17:50:00|2808|2803|2805.3|2800.3|2808.4|2803.4|2805|2800|35
1582826100000|2020-02-27 17:55:00|2805.1|2800.1|2809.7|2804.7|2810.3|2805.3|2800.1|2795.1|168
1582826400000|2020-02-27 18:00:00|2809.8|2804.8|2812.3|2807.3|2817.4|2812.4|2804.4|2799.4|133
1582826700000|2020-02-27 18:05:00|2812.4|2807.4|2806.1|2801.1|2813.8|2808.8|2804.9|2799.9|58
1582827000000|2020-02-27 18:10:00|2808.6|2803.6|2811.8|2806.8|2812.3|2807.3|2808|2803|45
1582827300000|2020-02-27 18:15:00|2809.3|2804.3|2811.9|2806.9|2812.6|2807.6|2805.2|2800.2|71
1582827600000|2020-02-27 18:20:00|2811.6|2806.6|2815.8|2810.8|2816.5|2811.5|2810.9|2805.9|66
1582827900000|2020-02-27 18:25:00|2815.9|2810.9|2818.8|2813.8|2821|2816|2815|2810|47
1582828200000|2020-02-27 18:30:00|2819.1|2814.1|2832.4|2827.4|2841.7|2836.7|2819|2814|123
1582828500000|2020-02-27 18:35:00|2832.5|2827.5|2837|2832|2841.3|2836.3|2832.5|2827.5|83
1582828800000|2020-02-27 18:40:00|2836.9|2831.9|2837.9|2832.9|2841.4|2836.4|2836.1|2831.1|111
1582829100000|2020-02-27 18:45:00|2838.2|2833.2|2836.7|2831.7|2838.2|2833.2|2836|2831|53
1582829400000|2020-02-27 18:50:00|2837|2832|2840|2835|2841.1|2836.1|2836|2831|75
1582829700000|2020-02-27 18:55:00|2840.1|2835.1|2831|2826|2841.9|2836.9|2831|2826|60
1582830000000|2020-02-27 19:00:00|2832.8|2827.8|2838|2833|2840.2|2835.2|2832.8|2827.8|23
1582830300000|2020-02-27 19:05:00|2837.6|2832.6|2836.1|2831.1|2842.6|2837.6|2834.8|2829.8|40
1582830600000|2020-02-27 19:10:00|2835.6|2830.6|2839.8|2834.8|2841.1|2836.1|2834.3|2829.3|40
1582830900000|2020-02-27 19:15:00|2840.1|2835.1|2839.8|2834.8|2843.4|2838.4|2839.1|2834.1|21
1582831200000|2020-02-27 19:20:00|2840|2835|2838.7|2833.7|2840.6|2835.6|2836.1|2831.1|27
1582831500000|2020-02-27 19:25:00|2838.8|2833.8|2841.6|2836.6|2841.6|2836.6|2838.8|2833.8|23
1582831800000|2020-02-27 19:30:00|2840.5|2835.5|2862.4|2857.4|2865.5|2860.5|2840.5|2835.5|122
1582832100000|2020-02-27 19:35:00|2862.3|2857.3|2861.7|2856.7|2866.4|2861.4|2860.6|2855.6|104
1582832400000|2020-02-27 19:40:00|2861.6|2856.6|2861.2|2856.2|2865.8|2860.8|2859.7|2854.7|41
1582832700000|2020-02-27 19:45:00|2861.3|2856.3|2857.1|2852.1|2861.3|2856.3|2856.3|2851.3|34
1582833000000|2020-02-27 19:50:00|2857.2|2852.2|2859.5|2854.5|2864.4|2859.4|2857.2|2852.2|45
1582833300000|2020-02-27 19:55:00|2859.6|2854.6|2855.2|2850.2|2859.6|2854.6|2855.2|2850.2|17
1582833600000|2020-02-27 20:00:00|2857.3|2852.3|2859.4|2854.4|2859.5|2854.5|2857.3|2852.3|13
1582833900000|2020-02-27 20:05:00|2859.3|2854.3|2861.9|2856.9|2864.5|2859.5|2859.3|2854.3|29
1582834200000|2020-02-27 20:10:00|2861.7|2856.7|2860.9|2855.9|2863.6|2858.6|2860.8|2855.8|19
1582834500000|2020-02-27 20:15:00|2861.5|2856.5|2860.2|2855.2|2861.5|2856.5|2859.8|2854.8|12
1582834800000|2020-02-27 20:20:00|2859.8|2854.8|2860.1|2855.1|2860.5|2855.5|2859.8|2854.8|6
1582835100000|2020-02-27 20:25:00|2859.9|2854.9|2865.2|2860.2|2865.3|2860.3|2858.7|2853.7|20
1582835400000|2020-02-27 20:30:00|2865.1|2860.1|2876|2871|2880.6|2875.6|2865.1|2860.1|50
1582835700000|2020-02-27 20:35:00|2875.3|2870.3|2874.7|2869.7|2876.4|2871.4|2869.6|2864.6|34
1582836000000|2020-02-27 20:40:00|2875.1|2870.1|2878.6|2873.6|2879.1|2874.1|2875.1|2870.1|23
1582836300000|2020-02-27 20:45:00|2878.9|2873.9|2880.6|2875.6|2882.1|2877.1|2878.5|2873.5|13
1582836600000|2020-02-27 20:50:00|2880.5|2875.5|2880.6|2875.6|2882|2877|2880.2|2875.2|21
1582836900000|2020-02-27 20:55:00|2879.4|2874.4|2881.7|2876.7|2881.7|2876.7|2878|2873|39
1582837200000|2020-02-27 21:00:00|2881.8|2876.8|2881.8|2876.8|2882.2|2877.2|2881.6|2876.6|12
1582837500000|2020-02-27 21:05:00|2880.8|2875.8|2877.8|2872.8|2880.9|2875.9|2877.5|2872.5|32
1582837800000|2020-02-27 21:10:00|2878|2873|2871.6|2866.6|2881.2|2873.2|2869.1|2860.9|45
1582838100000|2020-02-27 21:15:00|2871.9|2866.9|2874.2|2869.2|2878.2|2873.2|2871.2|2866.2|53
1582838400000|2020-02-27 21:20:00|2873.6|2868.6|2856.6|2851.6|2873.6|2868.6|2856.6|2851.6|50
1582838700000|2020-02-27 21:25:00|2857.4|2852.4|2857.1|2852.1|2857.4|2852.4|2855.6|2850.6|11
1582839000000|2020-02-27 21:30:00|2857|2852|2857.1|2852.1|2857.6|2852.6|2854.8|2849.8|23
1582839300000|2020-02-27 21:35:00|2857.2|2852.2|2861.9|2856.9|2875.1|2870.1|2856.9|2851.9|71
1582839600000|2020-02-27 21:40:00|2861.2|2856.2|2857.3|2852.3|2861.5|2856.5|2856.6|2851.6|33
1582839900000|2020-02-27 21:45:00|2858.1|2853.1|2860.4|2855.4|2861.7|2856.7|2858.1|2853.1|12
1582840200000|2020-02-27 21:50:00|2860.2|2855.2|2863.4|2858.4|2863.8|2858.8|2859.5|2854.5|16
1582840500000|2020-02-27 21:55:00|2862.6|2857.6|2861.8|2856.8|2862.6|2857.6|2859.7|2854.7|6
1582844400000|2020-02-27 23:00:00|2871.2|2851.2|2871.2|2851.2|2871.2|2851.2|2871.2|2851.2|1
1582876500000|2020-02-28 07:55:00|2740.6|2735.6|2741.5|2736.5|2742.2|2737.2|2740.6|2735.6|3
1582876800000|2020-02-28 08:00:00|2740|2735|2760.1|2755.1|2766.7|2755.1|2740|2735|24
1582877100000|2020-02-28 08:05:00|2760.3|2755.3|2766.5|2759.5|2778.2|2763.7|2760.3|2750.4|37
1582877400000|2020-02-28 08:10:00|2765.9|2760.9|2801.1|2781.1|2801.1|2781.1|2765.9|2759.5|21
1582877700000|2020-02-28 08:15:00|2800.4|2780.4|2807.6|2787.6|2807.6|2787.6|2786.3|2780.4|23
1582878000000|2020-02-28 08:20:00|2808.1|2788.1|2809|2802|2816.3|2802|2801.2|2787.2|38
1582878300000|2020-02-28 08:25:00|2808.2|2801.2|2795.7|2790.7|2808.3|2801.3|2794.6|2789.6|26
1582878600000|2020-02-28 08:30:00|2794.7|2789.7|2780.2|2760.2|2795.1|2790.1|2778.3|2760.2|29
1582878900000|2020-02-28 08:35:00|2778.8|2758.8|2777.1|2757.1|2778.8|2765.5|2772|2756.6|12
1582879200000|2020-02-28 08:40:00|2776.9|2769.9|2777.3|2772.3|2779.5|2774.5|2775.4|2769.9|30
1582879500000|2020-02-28 08:45:00|2777.5|2772.5|2777.7|2772.7|2778.1|2773.1|2777.5|2772.5|7
1582879800000|2020-02-28 08:50:00|2776.7|2771.7|2774|2769|2776.7|2771.7|2770.3|2756.1|26
1582880100000|2020-02-28 08:55:00|2774.2|2769.2|2783.4|2778.4|2783.8|2778.8|2773.6|2768.6|34
1582880400000|2020-02-28 09:00:00|2783.3|2778.3|2770|2765|2785|2778.6|2770|2764.3|23
1582880700000|2020-02-28 09:05:00|2770.1|2765.1|2763.5|2758.5|2770.3|2765.3|2763.5|2758.5|13
1582881000000|2020-02-28 09:10:00|2759.3|2754.3|2761.4|2756.4|2761.8|2756.8|2759.3|2754.3|13
1582881300000|2020-02-28 09:15:00|2761.2|2756.2|2760|2755|2761.2|2756.2|2758.7|2753.7|13
1582881600000|2020-02-28 09:20:00|2756.5|2751.5|2751.1|2746.1|2756.5|2751.5|2747.9|2742.9|28
1582881900000|2020-02-28 09:25:00|2751|2746|2758.6|2753.6|2758.6|2753.6|2751|2746|16
1582882200000|2020-02-28 09:30:00|2758.5|2753.5|2759.7|2754.7|2759.7|2754.7|2756.8|2751.8|20
1582882500000|2020-02-28 09:35:00|2760.4|2755.4|2754.5|2749.5|2761.5|2756.5|2753.6|2748.6|25
1582882800000|2020-02-28 09:40:00|2754.6|2749.6|2745.8|2740.8|2756.7|2751.7|2745.6|2740.6|27
1582883100000|2020-02-28 09:45:00|2744.4|2739.4|2742.7|2737.7|2745.7|2740.7|2740.5|2735.5|44
1582883400000|2020-02-28 09:50:00|2743.1|2738.1|2733.6|2728.6|2743.7|2738.7|2732.4|2727.4|44
1582883700000|2020-02-28 09:55:00|2734|2729|2761|2756|2768.2|2756|2734|2729|48
1582884000000|2020-02-28 10:00:00|2760.9|2755.9|2762.2|2757.2|2762.4|2757.4|2759.6|2754.6|24
1582884300000|2020-02-28 10:05:00|2761.9|2756.9|2761|2756|2761.9|2756.9|2761|2756|3
1582884600000|2020-02-28 10:10:00|2760.9|2755.9|2761.2|2756.2|2761.2|2756.2|2760.9|2755.9|2
1582884900000|2020-02-28 10:15:00|2761.3|2756.3|2759.9|2754.9|2761.3|2756.3|2759.9|2754.9|9
1582885200000|2020-02-28 10:20:00|2759|2754|2763.2|2758.2|2763.5|2758.5|2758.5|2753.5|37
1582885500000|2020-02-28 10:25:00|2763.1|2758.1|2761.8|2756.8|2763.1|2758.1|2761.8|2756.8|6
1582885800000|2020-02-28 10:30:00|2760|2755|2747.3|2740.3|2762.3|2755.4|2746.5|2739.5|34
1582886100000|2020-02-28 10:35:00|2748.1|2741.1|2739.7|2734.7|2755.8|2741.1|2739.7|2733.8|35
1582886400000|2020-02-28 10:40:00|2739.9|2734.9|2756.8|2751.8|2758|2751.9|2739.9|2734.9|38
1582886700000|2020-02-28 10:45:00|2756.2|2751.2|2756.4|2751.4|2758.1|2753.1|2754.6|2749.6|31
1582887000000|2020-02-28 10:50:00|2755.8|2750.8|2754.7|2749.7|2757.3|2752.3|2754.7|2749.7|9
1582887300000|2020-02-28 10:55:00|2753.5|2748.5|2750.5|2745.5|2753.5|2748.5|2750.5|2745.5|8
1582887600000|2020-02-28 11:00:00|2750.4|2745.4|2750.7|2745.7|2750.7|2745.7|2750.2|2745.2|10
1582887900000|2020-02-28 11:05:00|2750.8|2745.8|2747|2742|2750.8|2745.8|2747|2742|10
1582888200000|2020-02-28 11:10:00|2746.3|2741.3|2747.9|2742.9|2748.2|2743.2|2746.1|2741.1|10
1582888500000|2020-02-28 11:15:00|2748.5|2743.5|2748.7|2743.7|2749.2|2744.2|2748.3|2743.3|7
1582888800000|2020-02-28 11:20:00|2748.5|2743.5|2748.3|2743.3|2749.2|2744.2|2748.3|2743.3|8
1582889100000|2020-02-28 11:25:00|2748.7|2743.7|2749.5|2744.5|2749.5|2744.5|2748.3|2743.3|23
1582889400000|2020-02-28 11:30:00|2747.9|2742.9|2751.3|2746.3|2751.3|2746.3|2747|2742|10
1582889700000|2020-02-28 11:35:00|2751.2|2746.2|2751.4|2746.4|2751.4|2746.4|2751.2|2746.2|3
1582890000000|2020-02-28 11:40:00|2751.5|2746.5|2751.3|2746.3|2751.5|2746.5|2751.3|2746.3|2
1582890300000|2020-02-28 11:45:00|2751.5|2746.5|2761.2|2756.2|2761.2|2756.2|2751.5|2746.5|8
1582890600000|2020-02-28 11:50:00|2761.9|2756.9|2763.3|2758.3|2766.3|2761|2761.9|2756.9|35
1582890900000|2020-02-28 11:55:00|2762.8|2757.8|2762.1|2757.1|2763.4|2758.4|2761.9|2756.9|9
1582891200000|2020-02-28 12:00:00|2762|2757|2761.5|2756.5|2762.4|2757.4|2753.2|2748.2|35
1582891500000|2020-02-28 12:05:00|2761.6|2756.6|2760.5|2755.5|2761.7|2756.7|2759.4|2754.4|16
1582891800000|2020-02-28 12:10:00|2760.4|2755.4|2760.3|2755.3|2761.1|2756.1|2759|2754|16
1582892100000|2020-02-28 12:15:00|2761.1|2756.1|2760.6|2755.6|2761.1|2756.1|2760.3|2755.3|8
1582892400000|2020-02-28 12:20:00|2761.5|2756.5|2765|2760|2769.3|2764.3|2760.6|2755.6|11
1582892700000|2020-02-28 12:25:00|2765.6|2760.6|2762.9|2757.9|2766.8|2761.8|2762.9|2757.9|10
1582893000000|2020-02-28 12:30:00|2762.5|2757.5|2762.1|2757.1|2762.5|2757.5|2758.9|2753.9|12
1582893300000|2020-02-28 12:35:00|2762|2757|2756|2751|2762.1|2757.1|2756|2751|19
1582893600000|2020-02-28 12:40:00|2756.7|2751.7|2754.9|2749.9|2757.4|2752.4|2747.7|2742.7|44
1582893900000|2020-02-28 12:45:00|2755.5|2750.5|2755.8|2750.8|2756.7|2751.7|2754.6|2749.6|22
1582894200000|2020-02-28 12:50:00|2756.2|2751.2|2754.8|2749.8|2757.6|2752.6|2754.3|2749.3|21
1582894500000|2020-02-28 12:55:00|2754.7|2749.7|2745.8|2740.8|2754.7|2749.7|2745.8|2740.8|16
1582894800000|2020-02-28 13:00:00|2746.6|2741.6|2737.1|2717.1|2746.6|2741.6|2717.8|2712.8|53
1582895100000|2020-02-28 13:05:00|2737.2|2717.2|2717.7|2712.7|2737.2|2720.8|2717|2712|91
1582895400000|2020-02-28 13:10:00|2717.3|2712.3|2725.8|2720.8|2725.8|2720.8|2710|2705|61
1582895700000|2020-02-28 13:15:00|2726.2|2721.2|2728.1|2723.1|2738.1|2733.1|2726.2|2721.2|69
1582896000000|2020-02-28 13:20:00|2728.2|2723.2|2713.9|2708.9|2730.3|2725.3|2712.6|2707.6|86
1582896300000|2020-02-28 13:25:00|2713.6|2708.6|2720.4|2715.4|2720.4|2715.4|2712.6|2707.6|34
1582896600000|2020-02-28 13:30:00|2720.3|2715.3|2718.7|2713.7|2720.3|2715.3|2714.7|2709.7|32
1582896900000|2020-02-28 13:35:00|2720.3|2715.3|2719.2|2714.2|2720.3|2715.3|2712.8|2707.8|71
1582897200000|2020-02-28 13:40:00|2719|2714|2723.8|2718.8|2728.4|2723.4|2718.7|2713.7|92
1582897500000|2020-02-28 13:45:00|2721.2|2716.2|2717.2|2712.2|2721.8|2716.8|2716.3|2711.3|43
1582897800000|2020-02-28 13:50:00|2716.4|2711.4|2721.8|2716.8|2722.1|2717.1|2715.9|2710.9|38
1582898100000|2020-02-28 13:55:00|2721.7|2716.7|2712.1|2707.1|2728.2|2723.2|2711.5|2706.5|81
1582898400000|2020-02-28 14:00:00|2712.2|2707.2|2725.4|2720.4|2726|2721|2711.1|2706.1|144
1582898700000|2020-02-28 14:05:00|2724.9|2719.9|2723.8|2718.8|2724.9|2719.9|2718.5|2713.5|40
1582899000000|2020-02-28 14:10:00|2722.9|2717.9|2683.8|2678.8|2722.9|2717.9|2682.6|2677.6|168
1582899300000|2020-02-28 14:15:00|2682.3|2677.3|2675.5|2670.5|2686.1|2681.1|2672|2667|142
1582899600000|2020-02-28 14:20:00|2674.9|2669.9|2661.9|2656.9|2679.4|2674.4|2645.6|2639.8|173
1582899900000|2020-02-28 14:25:00|2663.4|2658.4|2660.3|2655.3|2672.2|2667.2|2632.6|2627.6|217
1582900200000|2020-02-28 14:30:00|2660.6|2655.6|2642.6|2637.6|2660.6|2655.6|2639.5|2634.5|154
1582900500000|2020-02-28 14:35:00|2642.7|2637.7|2664.1|2659.1|2668.3|2663.3|2638.3|2633.3|166
1582900800000|2020-02-28 14:40:00|2665.2|2660.2|2652.2|2647.2|2665.5|2660.5|2651.1|2646.1|66
1582901100000|2020-02-28 14:45:00|2650.8|2645.8|2634.5|2629.5|2654.2|2649.2|2632.7|2627.7|128
1582901400000|2020-02-28 14:50:00|2633.7|2628.7|2614.7|2609.7|2637|2632|2613.6|2608.6|110
1582901700000|2020-02-28 14:55:00|2610.3|2605.3|2616.1|2611.1|2620.9|2615.9|2609.2|2604.2|150
1582902000000|2020-02-28 15:00:00|2614.4|2609.4|2609.3|2604.3|2616|2611|2608|2603|129
1582902300000|2020-02-28 15:05:00|2608.9|2603.9|2572.6|2567.6|2612.4|2607.4|2572.6|2567.6|238
1582902600000|2020-02-28 15:10:00|2573.3|2568.3|2569.1|2564.1|2581.8|2576.8|2539.1|2534.1|290
1582902900000|2020-02-28 15:15:00|2569.6|2564.6|2592.9|2587.9|2593.3|2588.3|2559.3|2554.3|305
1582903200000|2020-02-28 15:20:00|2593.7|2588.7|2570.9|2565.9|2593.7|2588.7|2556.7|2551.7|265
1582903500000|2020-02-28 15:25:00|2570.8|2565.8|2570|2565|2575.8|2570.8|2558.9|2553.9|185
1582903800000|2020-02-28 15:30:00|2569.8|2564.8|2555.2|2550.2|2574|2569|2544.1|2539.1|242
1582904100000|2020-02-28 15:35:00|2557.5|2552.5|2520.3|2515.3|2566.7|2561.7|2520|2515|303
1582904400000|2020-02-28 15:40:00|2520.7|2515.7|2504.4|2499.4|2521.1|2516.1|2500.1|2495.1|204
1582904700000|2020-02-28 15:45:00|2504.2|2499.2|2517.9|2512.9|2517.9|2512.9|2495.8|2490.8|307
1582905000000|2020-02-28 15:50:00|2517.8|2512.8|2534.1|2529.1|2534.6|2529.6|2509.5|2504.5|176
1582905300000|2020-02-28 15:55:00|2533.7|2528.7|2579.6|2574.6|2584.2|2579.2|2533.2|2528.2|307
1582905600000|2020-02-28 16:00:00|2580.7|2575.7|2580.3|2575.3|2581|2576|2558.2|2553.2|168
1582905900000|2020-02-28 16:05:00|2581|2576|2579.7|2574.7|2588.2|2583.2|2575.8|2570.8|123
1582906200000|2020-02-28 16:10:00|2579.9|2574.9|2589.5|2584.5|2589.5|2584.5|2573.5|2568.5|48
1582906500000|2020-02-28 16:15:00|2589.6|2584.6|2626.2|2621.2|2626.2|2621.2|2587.3|2582.3|138
1582906800000|2020-02-28 16:20:00|2618.8|2613.8|2611.7|2606.7|2625.7|2620.3|2608.8|2599.2|142
1582907100000|2020-02-28 16:25:00|2612.3|2607.3|2607.5|2602.5|2622.9|2608.2|2595.9|2584.4|141
1582907400000|2020-02-28 16:30:00|2607.6|2602.6|2608.8|2603.8|2620.3|2609.1|2606.4|2600.3|81
1582907700000|2020-02-28 16:35:00|2613.4|2608.4|2601.3|2596.3|2613.4|2608.4|2599.2|2594.2|67
1582908000000|2020-02-28 16:40:00|2600.5|2595.5|2614.4|2609.4|2614.4|2609.4|2595.9|2584.2|62
1582908300000|2020-02-28 16:45:00|2615.3|2610.3|2618.5|2613.5|2627|2619.2|2615.3|2605.3|64
1582908600000|2020-02-28 16:50:00|2618.6|2613.6|2621.8|2616.8|2625.9|2618.1|2609.9|2604.9|93
1582908900000|2020-02-28 16:55:00|2622.6|2617.6|2613.6|2608.6|2628|2622.5|2613.6|2602|48
1582909200000|2020-02-28 17:00:00|2613.2|2608.2|2619|2614|2629.2|2614.3|2613.2|2608.2|38
1582909500000|2020-02-28 17:05:00|2619.1|2614.1|2614.5|2609.5|2625.1|2620.1|2611.3|2599.7|35
1582909800000|2020-02-28 17:10:00|2615|2610|2620.1|2615.1|2621.7|2616.7|2614.7|2609.7|35
1582910100000|2020-02-28 17:15:00|2618.8|2613.8|2619.1|2614.1|2620.7|2615.7|2617.7|2612.7|12
1582910400000|2020-02-28 17:20:00|2619.2|2614.2|2632.7|2625.7|2638.5|2630.6|2619.1|2613.5|62
1582910700000|2020-02-28 17:25:00|2632.5|2625.5|2626.8|2621.8|2634.4|2629.4|2624.5|2619.5|38
1582911000000|2020-02-28 17:30:00|2627.4|2622.4|2616.9|2609.9|2627.4|2622.4|2611.9|2599.8|38
1582911300000|2020-02-28 17:35:00|2628.8|2608.8|2616.7|2611.7|2628.8|2614.2|2615.8|2608.8|22
1582911900000|2020-02-28 17:45:00|2613.5|2608.5|2615.8|2610.8|2617.7|2612.7|2613.5|2608.5|7
1582912200000|2020-02-28 17:50:00|2616.1|2611.1|2609.8|2604.8|2617.1|2612.1|2609.8|2604.8|22
1582912500000|2020-02-28 17:55:00|2611.7|2606.7|2604.6|2599.6|2615|2606.7|2594.6|2587.9|134
1582912800000|2020-02-28 18:00:00|2603|2598|2595.2|2590.2|2604|2598|2568.8|2561.4|174
1582913100000|2020-02-28 18:05:00|2594.8|2589.8|2593.6|2588.6|2597.3|2592.3|2593|2588|50
1582913400000|2020-02-28 18:10:00|2593.2|2588.2|2575.2|2568.2|2593.6|2588.6|2569|2563.1|43
1582913700000|2020-02-28 18:15:00|2575.7|2568.7|2575.5|2570.5|2577.1|2572.1|2567.6|2562.6|80
1582914000000|2020-02-28 18:20:00|2585.6|2565.6|2578.3|2571.3|2585.6|2572.4|2573.1|2564.6|42
1582914300000|2020-02-28 18:25:00|2577.3|2570.3|2574.1|2569.1|2581.1|2570.9|2568.9|2560.1|17
1582914600000|2020-02-28 18:30:00|2574.4|2569.4|2567.8|2562.8|2574.4|2569.4|2559|2554|37
1582914900000|2020-02-28 18:35:00|2568|2563|2567|2562|2571.8|2566.2|2558.2|2551.8|42
1582915200000|2020-02-28 18:40:00|2567.2|2562.2|2563.5|2558.5|2572.7|2567.7|2563.2|2558.2|54
1582915500000|2020-02-28 18:45:00|2563.2|2558.2|2562.2|2557.2|2563.5|2558.5|2562.2|2557.2|18
1582915800000|2020-02-28 18:50:00|2561.2|2556.2|2570.3|2550.3|2571.8|2556.2|2556|2550.3|29
1582916100000|2020-02-28 18:55:00|2571.1|2551.1|2540.2|2535.2|2572|2553.5|2540.2|2535.2|45
1582916400000|2020-02-28 19:00:00|2559.7|2539.7|2546.5|2541.5|2562.4|2544.7|2545.8|2537.5|36
1582916700000|2020-02-28 19:05:00|2548.1|2543.1|2547.4|2542.4|2548.1|2543.1|2545.4|2540.4|13
1582917000000|2020-02-28 19:10:00|2546.4|2541.4|2548.5|2543.5|2549.1|2544.1|2544.9|2539.9|28
1582917300000|2020-02-28 19:15:00|2547.3|2542.3|2544.8|2539.8|2549|2544|2544.8|2539.8|11
1582917600000|2020-02-28 19:20:00|2544.7|2539.7|2542.3|2537.3|2544.7|2539.7|2541.7|2536.7|21
1582917900000|2020-02-28 19:25:00|2542.4|2537.4|2542.9|2537.9|2542.9|2537.9|2542.4|2537.4|4
1582918200000|2020-02-28 19:30:00|2543.4|2538.4|2575.3|2555.3|2575.3|2555.3|2543.4|2538.4|32
1582918500000|2020-02-28 19:35:00|2574.6|2554.6|2573.4|2568.4|2577.9|2569.6|2564.7|2552.4|45
1582918800000|2020-02-28 19:40:00|2573.2|2568.2|2576.1|2556.1|2576.1|2569.5|2569.5|2555|35
1582919100000|2020-02-28 19:45:00|2576|2556|2565.7|2560.7|2577.5|2564.7|2564.2|2553.5|70
1582919400000|2020-02-28 19:50:00|2565.4|2560.4|2575.5|2555.5|2575.5|2566.9|2565.4|2555.2|43
1582919700000|2020-02-28 19:55:00|2569.7|2562.7|2568.8|2561.8|2572.9|2565.9|2568.4|2561.4|19
1582920000000|2020-02-28 20:00:00|2568.4|2561.4|2580|2560|2580|2570.9|2567.9|2555|25
1582920300000|2020-02-28 20:05:00|2578.4|2558.4|2569.2|2562.2|2578.4|2562.7|2568.8|2554.8|16
1582920600000|2020-02-28 20:10:00|2567.2|2560.2|2575.2|2555.2|2576.8|2560.2|2567.2|2554.9|19
1582920900000|2020-02-28 20:15:00|2574.9|2554.9|2576.4|2556.4|2578|2563.5|2568.9|2554.9|28
1582921200000|2020-02-28 20:20:00|2576.1|2556.1|2565.8|2560.8|2576.2|2564.3|2565.8|2555.8|17
1582921500000|2020-02-28 20:25:00|2567.1|2562.1|2576.6|2556.6|2576.6|2564.6|2564.4|2555|17
1582921800000|2020-02-28 20:30:00|2576.7|2556.7|2576|2556|2577.2|2562.9|2566.6|2554.1|35
1582922100000|2020-02-28 20:35:00|2575.8|2555.8|2577|2557|2583.4|2563.4|2563.6|2554.9|45
1582922400000|2020-02-28 20:40:00|2584.1|2564.1|2591.5|2571.5|2591.8|2579.7|2579.4|2564|24
1582922700000|2020-02-28 20:45:00|2592.5|2587.5|2591.8|2586.8|2599.9|2594.8|2591.8|2579.9|16
1582923000000|2020-02-28 20:50:00|2592|2587|2595.9|2575.9|2596.1|2587.1|2591.8|2575.8|8
1582923300000|2020-02-28 20:55:00|2597.8|2577.8|2590.7|2570.7|2600.7|2586.7|2582.7|2564.6|24
1582923600000|2020-02-28 21:00:00|2601|2581|2598.1|2593.1|2601|2594|2598.1|2579.2|6
1582923900000|2020-02-28 21:05:00|2598.6|2593.6|2598.5|2593.5|2598.6|2593.6|2598.5|2593.5|2
1582924200000|2020-02-28 21:10:00|2597.6|2592.6|2598.5|2593.5|2599|2594|2597.6|2592.6|4
1582924500000|2020-02-28 21:15:00|2599|2594|2612.5|2592.5|2612.5|2594|2599|2590.1|15
1582925100000|2020-02-28 21:25:00|2612.4|2592.4|2627.9|2607.9|2628.2|2610.3|2612.2|2592.2|30
1583136300000|2020-03-02 08:05:00|2614.7|2609.7|2614.9|2609.9|2615.2|2610.2|2614.5|2609.5|5
1583136600000|2020-03-02 08:10:00|2617|2612|2649.1|2644.1|2653.3|2648.3|2616.1|2611.1|58
1583136900000|2020-03-02 08:15:00|2648.8|2643.8|2643.2|2638.2|2649.3|2644.3|2642.5|2637.5|22
1583137200000|2020-03-02 08:20:00|2643.7|2623.7|2640|2635|2643.7|2636.7|2634.8|2623.7|19
1583137500000|2020-03-02 08:25:00|2639.4|2634.4|2646.2|2641.2|2649.7|2644.7|2638.3|2633.3|24
1583137800000|2020-03-02 08:30:00|2646.4|2641.4|2646.4|2641.4|2646.7|2641.7|2646.3|2641.3|9
1583138100000|2020-03-02 08:35:00|2646.7|2641.7|2648.6|2643.6|2648.6|2643.6|2646.1|2641.1|17
1583138400000|2020-03-02 08:40:00|2648.2|2643.2|2659.2|2654.2|2660.3|2655.3|2648.2|2643.2|15
1583138700000|2020-03-02 08:45:00|2659.7|2654.7|2666.2|2661.2|2666.2|2661.2|2659.3|2654.3|23
1583139000000|2020-03-02 08:50:00|2666.1|2661.1|2663.2|2658.2|2666.4|2661.4|2660.2|2655.2|17
1583139300000|2020-03-02 08:55:00|2661.9|2656.9|2679.1|2674.1|2679.1|2674.1|2660.6|2655.6|28
1583139600000|2020-03-02 09:00:00|2678.4|2673.4|2679.2|2674.2|2683.7|2678.7|2678.4|2673.4|23
1583139900000|2020-03-02 09:05:00|2679.8|2674.8|2673.1|2668.1|2679.8|2674.8|2670.4|2665.4|15
1583140200000|2020-03-02 09:10:00|2673.2|2668.2|2677.1|2672.1|2677.1|2672.1|2672.8|2667.8|12
1583140500000|2020-03-02 09:15:00|2677.6|2672.6|2679.2|2674.2|2680.4|2675.4|2677.6|2672.6|32
1583140800000|2020-03-02 09:20:00|2680|2675|2681.4|2676.4|2681.4|2676.4|2680|2675|12
1583141100000|2020-03-02 09:25:00|2681.1|2676.1|2665|2660|2681.5|2676.5|2661|2656|38
1583141400000|2020-03-02 09:30:00|2664.2|2659.2|2662.8|2657.8|2664.4|2659.4|2652.2|2643.4|29
1583141700000|2020-03-02 09:35:00|2662.7|2657.7|2664.4|2659.4|2664.7|2659.7|2662|2657|18
1583142000000|2020-03-02 09:40:00|2664.6|2659.6|2664.1|2659.1|2664.6|2659.6|2664.1|2659.1|6
1583142300000|2020-03-02 09:45:00|2664.7|2659.7|2669.3|2664.3|2669.3|2664.3|2664.1|2659.1|7
1583142600000|2020-03-02 09:50:00|2669.4|2664.4|2669.7|2664.7|2670.4|2665.4|2669.4|2664.4|6
1583142900000|2020-03-02 09:55:00|2670|2665|2670.9|2665.9|2671.1|2666.1|2668.6|2663.6|15
1583143200000|2020-03-02 10:00:00|2670.8|2665.8|2667.9|2662.9|2671.1|2666.1|2667.9|2662.9|9
1583143500000|2020-03-02 10:05:00|2666|2661|2662.9|2657.9|2666|2661|2662.9|2657.9|11
1583143800000|2020-03-02 10:10:00|2661.7|2656.7|2653.9|2648.9|2661.7|2656.7|2652.6|2647.6|13
1583144100000|2020-03-02 10:15:00|2653.7|2648.7|2651.3|2646.3|2653.7|2648.7|2647.3|2642.3|25
1583144400000|2020-03-02 10:20:00|2651.7|2646.7|2649.8|2644.8|2651.7|2646.7|2647.3|2642.3|13
1583144700000|2020-03-02 10:25:00|2650.2|2645.2|2650.9|2645.9|2650.9|2645.9|2650.2|2645.2|4
1583145000000|2020-03-02 10:30:00|2651|2646|2651.1|2646.1|2651.3|2646.3|2648.8|2643.8|18
1583145300000|2020-03-02 10:35:00|2651.2|2646.2|2652.2|2647.2|2653|2648|2651.2|2646.2|16
1583145600000|2020-03-02 10:40:00|2652.8|2647.8|2667.2|2662.2|2667.2|2662.2|2652.2|2647.2|22
1583145900000|2020-03-02 10:45:00|2664.6|2659.6|2661.9|2656.9|2664.6|2659.6|2661.9|2656.9|11
1583146200000|2020-03-02 10:50:00|2661.7|2656.7|2655.2|2650.2|2661.7|2656.7|2655.2|2650.2|27
1583146500000|2020-03-02 10:55:00|2655.5|2650.5|2653.9|2648.9|2655.5|2650.5|2653|2648|22
1583146800000|2020-03-02 11:00:00|2652.9|2647.9|2643.4|2638.4|2652.9|2647.9|2643.4|2638.4|26
1583147100000|2020-03-02 11:05:00|2643.3|2638.3|2636.8|2631.8|2643.3|2638.3|2632.2|2627.2|42
1583147400000|2020-03-02 11:10:00|2636.9|2631.9|2640.5|2635.5|2640.9|2635.9|2636.9|2631.9|17
1583147700000|2020-03-02 11:15:00|2640.9|2635.9|2655.8|2648.8|2656|2650|2639.2|2634.2|35
1583148000000|2020-03-02 11:20:00|2661.7|2641.7|2639.8|2634.8|2661.7|2648.9|2639.5|2634.5|29
1583148300000|2020-03-02 11:25:00|2639.3|2634.3|2632.1|2627.1|2640|2635|2632.1|2627.1|21
1583148600000|2020-03-02 11:30:00|2631.2|2626.2|2629.8|2624.8|2631.8|2626.8|2627.9|2622.9|12
1583148900000|2020-03-02 11:35:00|2629.7|2624.7|2633.5|2628.5|2633.5|2628.5|2628.6|2623.6|11
1583149200000|2020-03-02 11:40:00|2633.4|2628.4|2632.9|2627.9|2633.4|2628.4|2632.7|2627.7|10
1583149500000|2020-03-02 11:45:00|2632.8|2627.8|2632.7|2627.7|2633.1|2628.1|2632.6|2627.6|15
1583149800000|2020-03-02 11:50:00|2633|2628|2633.9|2628.9|2637.2|2632.2|2632.7|2627.7|31
1583150100000|2020-03-02 11:55:00|2633.2|2628.2|2626.2|2621.2|2633.8|2628.8|2626.2|2621.2|21
1583150400000|2020-03-02 12:00:00|2625.2|2620.2|2624.3|2619.3|2626.6|2621.6|2624.3|2619.3|19
1583150700000|2020-03-02 12:05:00|2623.7|2618.7|2601.9|2596.9|2623.7|2618.7|2593.2|2581.8|95
1583151000000|2020-03-02 12:10:00|2601.4|2596.4|2611.1|2606.1|2613.2|2608.2|2601.4|2596.4|37
1583151300000|2020-03-02 12:15:00|2611|2606|2612.7|2607.7|2616.4|2611.4|2610.3|2605.3|30
1583151600000|2020-03-02 12:20:00|2612.6|2607.6|2613.3|2608.3|2618.7|2609.1|2591.9|2586.9|54
1583151900000|2020-03-02 12:25:00|2613.2|2608.2|2613.6|2608.6|2615|2610|2613|2608|34
1583152200000|2020-03-02 12:30:00|2613.4|2608.4|2606|2601|2614|2609|2606|2601|11
1583152500000|2020-03-02 12:35:00|2605.9|2600.9|2594.8|2589.8|2606|2601|2584.5|2579.5|74
1583152800000|2020-03-02 12:40:00|2594.3|2589.3|2606.5|2601.5|2614.1|2607.5|2593.5|2588.5|37
1583153100000|2020-03-02 12:45:00|2606.4|2601.4|2606.4|2601.4|2611.5|2601.5|2596.6|2590.6|31
1583153400000|2020-03-02 12:50:00|2607.8|2602.8|2614.3|2609.3|2625.9|2616.1|2607.8|2602.8|38
1583153700000|2020-03-02 12:55:00|2614.6|2609.6|2627.2|2622.2|2631.5|2624|2614.2|2604.5|25
1583154000000|2020-03-02 13:00:00|2628.4|2623.4|2632.2|2627.2|2632.3|2627.3|2624.7|2619.7|51
1583154300000|2020-03-02 13:05:00|2632|2627|2631.2|2626.2|2632.1|2627.1|2628|2623|40
1583154600000|2020-03-02 13:10:00|2629.8|2624.8|2627.2|2622.2|2636.3|2626.4|2617.2|2612.2|68
1583154900000|2020-03-02 13:15:00|2627|2622|2623.1|2616.1|2629.1|2622|2615|2603.5|93
1583155200000|2020-03-02 13:20:00|2623.6|2616.6|2609.8|2589.8|2625|2616.6|2594.8|2589.5|67
1583155500000|2020-03-02 13:25:00|2609.5|2589.5|2599.3|2592.3|2609.8|2593.9|2590.1|2585.1|45
1583155800000|2020-03-02 13:30:00|2599.6|2592.6|2580.3|2575.3|2602.2|2592.6|2579.9|2574.9|172
1583156100000|2020-03-02 13:35:00|2581|2576|2558.9|2553.9|2583.1|2576|2556.6|2550.6|191
1583156400000|2020-03-02 13:40:00|2559.2|2554.2|2554.6|2547.6|2572|2559.8|2553.3|2542.3|164
1583156700000|2020-03-02 13:45:00|2562.3|2542.3|2541.7|2536.7|2562.6|2551.1|2541.4|2536.4|69
1583157000000|2020-03-02 13:50:00|2541.4|2536.4|2534.1|2529.1|2542.4|2537.4|2534.1|2529.1|85
1583157300000|2020-03-02 13:55:00|2534|2529|2533.8|2528.8|2539|2529.9|2523.9|2518.9|151
1583157600000|2020-03-02 14:00:00|2534|2529|2527.3|2522.3|2535.5|2530.5|2527.3|2522.3|98
1583157900000|2020-03-02 14:05:00|2528.4|2523.4|2532.3|2527.3|2534.3|2529.3|2525.4|2520.4|77
1583158200000|2020-03-02 14:10:00|2532.5|2527.5|2525.4|2520.4|2535.8|2530.8|2525.1|2520.1|68
1583158500000|2020-03-02 14:15:00|2525.9|2520.9|2525.3|2520.3|2525.9|2520.9|2521.7|2516.7|75
1583158800000|2020-03-02 14:20:00|2525.8|2520.8|2532.8|2527.8|2534.2|2529.2|2525.8|2520.8|46
1583159100000|2020-03-02 14:25:00|2533.2|2528.2|2544.5|2539.5|2568.7|2555.4|2533.2|2528.2|119
1583159400000|2020-03-02 14:30:00|2544.3|2539.3|2544.6|2539.6|2558.1|2553.1|2541.7|2529.4|110
1583159700000|2020-03-02 14:35:00|2544.8|2539.8|2550.1|2545.1|2568.8|2554.7|2540.4|2527.5|113
1583160000000|2020-03-02 14:40:00|2550.5|2545.5|2554.6|2549.6|2554.6|2549.6|2545.1|2540.1|61
1583160300000|2020-03-02 14:45:00|2555.1|2550.1|2570.3|2563.3|2576.4|2568.2|2548.7|2542|99
1583160600000|2020-03-02 14:50:00|2570.2|2563.2|2560.3|2555.3|2575.5|2570.5|2558.6|2553.6|111
1583160900000|2020-03-02 14:55:00|2560.4|2555.4|2565.4|2545.4|2568|2556.9|2553.3|2545.4|147
1583161200000|2020-03-02 15:00:00|2565.5|2545.5|2554.3|2549.3|2565.8|2555.3|2551.7|2543.3|67
1583161500000|2020-03-02 15:05:00|2554|2549|2554.8|2549.8|2554.8|2549.8|2551.2|2546.2|39
1583161800000|2020-03-02 15:10:00|2554.1|2549.1|2552.8|2547.8|2554.5|2549.5|2550.3|2545.3|23
1583162100000|2020-03-02 15:15:00|2552.9|2547.9|2550.5|2545.5|2559.6|2554.6|2550.5|2538.3|43
1583162400000|2020-03-02 15:20:00|2550.4|2545.4|2552|2532|2554.1|2548.5|2537.4|2524.4|77
1583162700000|2020-03-02 15:25:00|2547|2540|2551.2|2546.2|2555.5|2547.4|2545.5|2533.6|44
1583163000000|2020-03-02 15:30:00|2550.9|2545.9|2553.8|2548.8|2554.4|2549.4|2548.1|2543.1|50
1583163300000|2020-03-02 15:35:00|2553.2|2548.2|2549.6|2544.6|2556|2551|2549.2|2544.2|22
1583163600000|2020-03-02 15:40:00|2549.5|2544.5|2548|2543|2550.7|2545.7|2543.8|2538.8|36
1583163900000|2020-03-02 15:45:00|2548.2|2543.2|2545.5|2540.5|2551|2546|2545.5|2540.5|56
1583164200000|2020-03-02 15:50:00|2546.3|2541.3|2548.7|2541.7|2553.8|2542.2|2533.3|2522.2|108
1583164500000|2020-03-02 15:55:00|2548.6|2543.6|2541.7|2534.7|2548.7|2543.7|2537.7|2526.8|62
1583164800000|2020-03-02 16:00:00|2540.7|2535.7|2545.9|2540.9|2548.6|2543.4|2539.5|2528.6|85
1583165100000|2020-03-02 16:05:00|2545.8|2540.8|2537.5|2532.5|2545.8|2540.8|2537.5|2532.5|24
1583165400000|2020-03-02 16:10:00|2537.4|2532.4|2536.5|2531.5|2539.1|2534.1|2536|2531|35
1583165700000|2020-03-02 16:15:00|2539.9|2534.9|2554.4|2549.4|2556.1|2550.7|2539.3|2534.3|111
1583166000000|2020-03-02 16:20:00|2555.9|2550.9|2557|2550|2570.7|2561.7|2543.8|2534.8|200
1583166300000|2020-03-02 16:25:00|2559.5|2554.5|2566.9|2561.9|2574.6|2561.9|2557.3|2552.3|30
1583166600000|2020-03-02 16:30:00|2567|2562|2555|2550|2570.4|2565.4|2552.8|2542.6|71
1583166900000|2020-03-02 16:35:00|2554.2|2549.2|2557|2552|2557.2|2552|2551.2|2536.8|34
1583167200000|2020-03-02 16:40:00|2557.4|2552.4|2560.6|2553.6|2565|2560|2553.9|2543.7|22
1583167500000|2020-03-02 16:45:00|2560.8|2555.8|2562.2|2557.2|2562.5|2557.5|2558|2551.7|36
1583167800000|2020-03-02 16:50:00|2561.9|2556.9|2561.7|2556.7|2562.6|2557.6|2561.6|2556.6|14
1583168100000|2020-03-02 16:55:00|2563.1|2558.1|2563.7|2558.7|2567.1|2558.7|2558.6|2542.2|67
1583168400000|2020-03-02 17:00:00|2563.8|2558.8|2551.9|2531.9|2563.8|2558.8|2549.3|2531.9|32
1583168700000|2020-03-02 17:05:00|2552|2532|2555.4|2535.4|2556.3|2536.3|2550.3|2530.3|55
1583169000000|2020-03-02 17:10:00|2550.5|2543.5|2561.7|2541.7|2564.7|2552.8|2550.2|2536|37
1583169300000|2020-03-02 17:15:00|2558.3|2538.3|2560.2|2540.2|2560.3|2540.3|2558.1|2538.1|15
1583169600000|2020-03-02 17:20:00|2561|2541|2558.3|2538.3|2561.3|2548.6|2554.6|2537.4|28
1583169900000|2020-03-02 17:25:00|2557.6|2537.6|2553.3|2533.3|2557.6|2537.6|2551.9|2531.9|154
1583170200000|2020-03-02 17:30:00|2553.6|2533.6|2547.2|2527.2|2553.7|2540.4|2542.7|2527|43
1583170500000|2020-03-02 17:35:00|2547.5|2527.5|2555.9|2535.9|2556.5|2536.5|2544.9|2524.9|88
1583170800000|2020-03-02 17:40:00|2555.6|2535.6|2551.3|2544.3|2557.4|2544.6|2551.3|2535.3|30
1583171100000|2020-03-02 17:45:00|2551.2|2544.2|2552.1|2545.1|2556.4|2545.2|2550.7|2536.4|33
1583171400000|2020-03-02 17:50:00|2552.3|2545.3|2558.3|2538.3|2560.3|2548.2|2552.3|2536.3|16
1583171700000|2020-03-02 17:55:00|2559.2|2539.2|2538.3|2531.3|2559.2|2547.8|2537.9|2525.3|190
1583172000000|2020-03-02 18:00:00|2538.6|2531.6|2551.4|2531.4|2553.6|2533.6|2537.8|2525.3|135
1583172300000|2020-03-02 18:05:00|2552.2|2532.2|2547.2|2527.2|2555.3|2540.4|2546|2527|67
1583172600000|2020-03-02 18:10:00|2546.5|2526.5|2529|2509|2547.7|2532.6|2528.6|2508.6|34
1583172900000|2020-03-02 18:15:00|2529.1|2509.1|2525.2|2505.2|2529.5|2512.4|2507.1|2492.8|125
1583173200000|2020-03-02 18:20:00|2524|2504|2532.9|2512.9|2534.9|2514.9|2515.2|2502.6|57
1583173500000|2020-03-02 18:25:00|2533|2513|2527.5|2507.5|2534.7|2514.7|2525|2505|57
1583173800000|2020-03-02 18:30:00|2528.1|2508.1|2529.3|2509.3|2529.3|2509.3|2526.4|2506.4|13
1583174100000|2020-03-02 18:35:00|2529.4|2509.4|2527.6|2507.6|2529.5|2509.5|2527|2507|14
1583174400000|2020-03-02 18:40:00|2526.8|2506.8|2537.1|2517.1|2537.1|2517.1|2526.8|2506.8|16
1583174700000|2020-03-02 18:45:00|2537.3|2517.3|2537.3|2517.3|2537.3|2517.3|2537.3|2517.3|1
1583175900000|2020-03-02 19:05:00|2533.9|2513.9|2539.9|2519.9|2539.9|2519.9|2533.9|2513.9|2
1583176500000|2020-03-02 19:15:00|2532.4|2512.4|2530.9|2510.9|2533.1|2513.1|2530.4|2510.4|7
1583176800000|2020-03-02 19:20:00|2529.4|2509.4|2531.6|2511.6|2534.1|2514.1|2529.4|2509.4|17
1583177100000|2020-03-02 19:25:00|2531.1|2511.1|2530|2510|2532.8|2512.8|2530|2510|21
1583177400000|2020-03-02 19:30:00|2531.5|2511.5|2532.9|2512.9|2534.5|2514.5|2531.5|2511.5|4
1583178600000|2020-03-02 19:50:00|2538.3|2518.3|2542.1|2522.1|2542.1|2522.1|2538.3|2518.3|4
1583178900000|2020-03-02 19:55:00|2540.4|2520.4|2538.8|2518.8|2540.4|2520.4|2538.8|2518.8|3
1583179200000|2020-03-02 20:00:00|2541.5|2521.5|2541.5|2521.5|2541.5|2521.5|2541.5|2521.5|1
1583179500000|2020-03-02 20:05:00|2538.1|2518.1|2538.1|2518.1|2538.1|2518.1|2538.1|2518.1|1
1583181000000|2020-03-02 20:30:00|2530.8|2510.8|2530.2|2510.2|2530.8|2510.8|2529.1|2509.1|24
1583181300000|2020-03-02 20:35:00|2538.7|2518.7|2538.7|2518.7|2538.7|2518.7|2538.7|2518.7|1
1583181900000|2020-03-02 20:45:00|2529.8|2509.8|2530.3|2510.3|2530.9|2510.9|2529.2|2509.2|18
1583182200000|2020-03-02 20:50:00|2530.4|2510.4|2530.3|2510.3|2530.8|2510.8|2528.4|2508.4|19
1583182500000|2020-03-02 20:55:00|2530.2|2510.2|2530.3|2510.3|2531.2|2511.2|2530.2|2510.2|8
1583184000000|2020-03-02 21:20:00|2533.9|2513.9|2533.9|2513.9|2533.9|2513.9|2533.9|2513.9|1
1583185800000|2020-03-02 21:50:00|2543.5|2523.5|2544|2524|2545.1|2525.1|2543.5|2523.5|3
1583186100000|2020-03-02 21:55:00|2543.7|2523.7|2546.3|2526.3|2546.3|2529.2|2536.1|2523.7|9
1583191200000|2020-03-02 23:20:00|2554.9|2534.9|2554.9|2534.9|2554.9|2534.9|2554.9|2534.9|1
1583191500000|2020-03-02 23:25:00|2555.7|2535.7|2559.3|2539.3|2559.9|2539.9|2555|2535|15
1583191800000|2020-03-02 23:30:00|2560.3|2540.3|2559.3|2539.3|2561.6|2541.6|2557.9|2537.9|32
1583192100000|2020-03-02 23:35:00|2559.4|2539.4|2567.5|2547.5|2567.5|2547.5|2559.1|2539.1|9
1583227500000|2020-03-03 09:25:00|2559.4|2539.4|2559.1|2539.1|2559.4|2539.4|2559.1|2539.1|2
1583227800000|2020-03-03 09:30:00|2559.5|2539.5|2559.4|2539.4|2560.2|2540.2|2559.4|2539.4|3
1583228400000|2020-03-03 09:40:00|2553|2533|2559.4|2539.4|2559.4|2539.4|2552.1|2532.1|33
1583228700000|2020-03-03 09:45:00|2559.8|2539.8|2557.9|2537.9|2560|2540|2557.9|2537.9|4
1583229000000|2020-03-03 09:50:00|2548.6|2528.6|2544.1|2524.1|2550.3|2530.3|2540.9|2520.9|43
1583229300000|2020-03-03 09:55:00|2542.6|2522.6|2537.5|2517.5|2544.3|2524.3|2536.4|2516.4|27
1583229600000|2020-03-03 10:00:00|2535|2515|2534.5|2514.5|2535.8|2515.8|2530.9|2510.9|36
1583229900000|2020-03-03 10:05:00|2534.4|2514.4|2534.9|2514.9|2534.9|2514.9|2534.3|2514.3|12
1583230200000|2020-03-03 10:10:00|2535|2515|2535.6|2515.6|2535.8|2515.8|2533.5|2513.5|25
1583230500000|2020-03-03 10:15:00|2535.4|2515.4|2535.5|2515.5|2535.6|2515.6|2534.6|2514.6|21
1583230800000|2020-03-03 10:20:00|2535.4|2515.4|2539.4|2519.4|2546.7|2526.7|2534.9|2514.9|39
1583231100000|2020-03-03 10:25:00|2537.5|2517.5|2537.5|2517.5|2537.5|2517.5|2537.5|2517.5|1
1583231400000|2020-03-03 10:30:00|2537.4|2517.4|2535.7|2515.7|2537.4|2517.4|2535.7|2515.7|14
1583232000000|2020-03-03 10:40:00|2535|2515|2537.1|2517.1|2537.4|2517.4|2535|2515|10
1583232300000|2020-03-03 10:45:00|2536.6|2516.6|2532.9|2512.9|2536.6|2516.6|2532.9|2512.9|48
1583232600000|2020-03-03 10:50:00|2530.2|2510.2|2536.5|2516.5|2536.7|2516.7|2526.3|2506.3|26
1583232900000|2020-03-03 10:55:00|2536.3|2516.3|2534.3|2514.3|2536.3|2516.3|2533.9|2513.9|5
1583233200000|2020-03-03 11:00:00|2533.7|2513.7|2529.7|2509.7|2533.7|2513.7|2529.2|2509.2|9
1583233500000|2020-03-03 11:05:00|2529.9|2509.9|2529.2|2509.2|2530.4|2510.4|2528.3|2508.3|22
1583233800000|2020-03-03 11:10:00|2529|2509|2527.8|2507.8|2529.1|2509.1|2527.7|2507.7|26
1583234100000|2020-03-03 11:15:00|2528|2508|2525.5|2518.5|2531|2518.5|2525.3|2507.3|41
1583234400000|2020-03-03 11:20:00|2524.8|2517.8|2530.8|2510.8|2530.8|2519|2524.8|2510.8|12
1583234700000|2020-03-03 11:25:00|2525.1|2518.1|2536.7|2516.7|2536.7|2518.1|2525.1|2510.8|6
1583235000000|2020-03-03 11:30:00|2535.1|2515.1|2540|2520|2542.5|2525.8|2532.6|2514|54
1583235300000|2020-03-03 11:35:00|2539.3|2519.3|2539.3|2519.3|2539.3|2519.3|2539.3|2519.3|1
1583235600000|2020-03-03 11:40:00|2537.9|2517.9|2537.9|2517.9|2537.9|2517.9|2537.9|2517.9|1
1583235900000|2020-03-03 11:45:00|2543|2523|2539.1|2519.1|2543.6|2523.6|2539|2519|13
1583236200000|2020-03-03 11:50:00|2538.4|2518.4|2538.5|2518.5|2540.2|2520.2|2538.4|2518.4|7
1583236500000|2020-03-03 11:55:00|2539.3|2519.3|2539.1|2519.1|2540.1|2520.1|2537.5|2517.5|20
1583236800000|2020-03-03 12:00:00|2539.7|2519.7|2539.9|2519.9|2540.2|2520.2|2539.3|2519.3|13
1583237100000|2020-03-03 12:05:00|2540|2520|2542.8|2522.8|2543.1|2523.1|2539.7|2519.7|21
1583237400000|2020-03-03 12:10:00|2544.1|2524.1|2542.6|2522.6|2545.2|2525.2|2542.6|2522.6|15
1583239200000|2020-03-03 12:40:00|2534|2514|2529.8|2509.8|2534|2514|2529.8|2509.8|5
1583239500000|2020-03-03 12:45:00|2529.7|2509.7|2524.4|2504.4|2529.7|2513.3|2520.3|2504.4|28
1583239800000|2020-03-03 12:50:00|2524.2|2504.2|2523.8|2503.8|2526.2|2510.2|2516.5|2502.5|30
1583240100000|2020-03-03 12:55:00|2523.9|2503.9|2518.1|2498.1|2523.9|2503.9|2514.2|2494.2|21
1583240400000|2020-03-03 13:00:00|2518|2498|2530.4|2510.4|2530.4|2510.4|2515.3|2495.3|28
1583240700000|2020-03-03 13:05:00|2530.3|2510.3|2528.9|2508.9|2530.5|2510.5|2528.7|2508.7|13
1583241000000|2020-03-03 13:10:00|2524.3|2504.3|2524.1|2504.1|2524.3|2504.3|2524.1|2504.1|2
1583241300000|2020-03-03 13:15:00|2524.2|2504.2|2517.4|2497.4|2524.2|2504.2|2510.2|2494.1|53
1583241600000|2020-03-03 13:20:00|2516.4|2496.4|2507.4|2500.4|2519.4|2504|2507.4|2494.3|72
1583241900000|2020-03-03 13:25:00|2507.8|2500.8|2517.5|2497.5|2519.4|2504.1|2507.8|2497.3|31
1583242200000|2020-03-03 13:30:00|2510.4|2503.4|2508.6|2501.6|2516.7|2503.4|2508.2|2496.6|15
1583242500000|2020-03-03 13:35:00|2508.2|2501.2|2515.1|2495.1|2515.3|2501.7|2506.2|2493.3|23
1583242800000|2020-03-03 13:40:00|2514.3|2494.3|2512.3|2492.3|2514.9|2500.5|2507|2491.4|27
1583243100000|2020-03-03 13:45:00|2511.3|2491.3|2502.2|2482.2|2512.1|2492.1|2485.4|2466.5|135
1583243400000|2020-03-03 13:50:00|2502.1|2482.1|2501.2|2481.2|2505.4|2485.4|2499.5|2479.5|36
1583243700000|2020-03-03 13:55:00|2501|2481|2497.5|2477.5|2501.3|2481.3|2494.9|2474.9|65
1583244000000|2020-03-03 14:00:00|2498|2478|2499.9|2479.9|2501.8|2488.6|2495.2|2477.3|50
1583244300000|2020-03-03 14:05:00|2499.8|2479.8|2488.1|2481.1|2500|2485.3|2487.9|2474.5|61
1583244600000|2020-03-03 14:10:00|2487.8|2480.8|2497.8|2477.8|2502|2483.4|2485.5|2473.4|145
1583244900000|2020-03-03 14:15:00|2497.1|2477.1|2500.1|2480.1|2500.5|2485.6|2488.4|2475.3|97
1583245200000|2020-03-03 14:20:00|2501.1|2481.1|2508.7|2488.7|2516.4|2496.4|2500.3|2480.3|123
1583245500000|2020-03-03 14:25:00|2507.7|2487.7|2500.8|2480.8|2507.7|2487.7|2500.7|2480.7|33
1583245800000|2020-03-03 14:30:00|2501.3|2481.3|2498.9|2478.9|2503|2486.7|2491.5|2478.5|59
1583246100000|2020-03-03 14:35:00|2499.8|2479.8|2485.2|2478.2|2501.4|2484.9|2485|2478|62
1583246400000|2020-03-03 14:40:00|2484.9|2477.9|2488.2|2468.2|2498.5|2482.5|2473.8|2456.9|195
1583246700000|2020-03-03 14:45:00|2487.6|2467.6|2489.4|2469.4|2495.6|2475.6|2477.3|2466.2|110
1583247000000|2020-03-03 14:50:00|2489.9|2469.9|2479.8|2472.8|2492|2473.9|2479.2|2467|81
1583247300000|2020-03-03 14:55:00|2480.1|2473.1|2491.4|2471.4|2492.4|2473.5|2480.1|2470|33
1583247600000|2020-03-03 15:00:00|2490.7|2470.7|2509.2|2489.2|2514.4|2502.2|2490.7|2470.7|66
1583247900000|2020-03-03 15:05:00|2509.4|2489.4|2520.5|2500.5|2549.7|2529.7|2507.9|2487.9|61
1583248200000|2020-03-03 15:10:00|2528.5|2508.5|2513.5|2493.5|2528.8|2508.8|2508|2488|23
1583248500000|2020-03-03 15:15:00|2511.9|2491.9|2509.2|2489.2|2512.1|2492.1|2499.7|2479.7|69
1583248800000|2020-03-03 15:20:00|2508.3|2488.3|2513.8|2493.8|2515.6|2495.6|2507|2487|56
1583249100000|2020-03-03 15:25:00|2515.5|2495.5|2513|2493|2516.5|2496.5|2511.5|2491.5|62
1583249400000|2020-03-03 15:30:00|2510.9|2490.9|2507|2487|2512|2492|2507|2487|63
1583249700000|2020-03-03 15:35:00|2502.7|2482.7|2514.1|2494.1|2514.3|2494.3|2501.4|2481.4|80
1583250000000|2020-03-03 15:40:00|2514.3|2494.3|2532|2512|2532.1|2512.1|2513|2493|122
1583250300000|2020-03-03 15:45:00|2532.6|2512.6|2531.6|2511.6|2535.9|2515.9|2526.8|2506.8|106
1583250600000|2020-03-03 15:50:00|2532.6|2512.6|2532.7|2512.7|2534|2514|2517|2497|45
1583250900000|2020-03-03 15:55:00|2525.4|2505.4|2525.5|2505.5|2536.7|2516.7|2520.5|2500.5|27
1583251200000|2020-03-03 16:00:00|2523.3|2503.3|2525.5|2505.5|2532.6|2512.6|2522.3|2502.3|103
1583251500000|2020-03-03 16:05:00|2525.7|2505.7|2530.5|2510.5|2533.9|2513.9|2524.5|2504.5|107
1583251800000|2020-03-03 16:10:00|2530.6|2510.6|2524.8|2504.8|2536.7|2516.7|2524|2504|126
1583252100000|2020-03-03 16:15:00|2507.2|2487.2|2518.8|2498.8|2525|2505|2507|2487|29
1583252400000|2020-03-03 16:20:00|2517.7|2497.7|2507.7|2487.7|2520.6|2500.6|2506.3|2486.3|59
1583252700000|2020-03-03 16:25:00|2503.8|2483.8|2506.3|2486.3|2511.8|2491.8|2501.1|2481.1|23
1583253000000|2020-03-03 16:30:00|2505.2|2485.2|2500.8|2480.8|2506.8|2486.8|2499.2|2479.2|40
1583253300000|2020-03-03 16:35:00|2499.2|2479.2|2502.5|2482.5|2517.9|2497.9|2499.1|2479.1|24
1583253600000|2020-03-03 16:40:00|2502.4|2482.4|2496.7|2476.7|2502.6|2482.6|2496.6|2476.6|105
1583253900000|2020-03-03 16:45:00|2496.8|2476.8|2500.4|2480.4|2503|2483|2496.8|2476.8|12
1583254200000|2020-03-03 16:50:00|2500.5|2480.5|2503.3|2483.3|2503.4|2483.4|2499.4|2479.4|57
1583254500000|2020-03-03 16:55:00|2503.6|2483.6|2513.4|2493.4|2513.4|2493.4|2501.2|2481.2|34
1583254800000|2020-03-03 17:00:00|2513.2|2493.2|2512.5|2492.5|2513.2|2493.2|2511.4|2491.4|36
1583255100000|2020-03-03 17:05:00|2512.7|2492.7|2511.2|2491.2|2512.7|2492.7|2510.8|2490.8|25
1583255400000|2020-03-03 17:10:00|2511.4|2491.4|2507.9|2487.9|2511.6|2491.6|2507.6|2487.6|29
1583255700000|2020-03-03 17:15:00|2507.4|2487.4|2507.2|2487.2|2507.4|2487.4|2504.3|2484.3|33
1583256000000|2020-03-03 17:20:00|2508.2|2488.2|2507|2487|2508.2|2488.2|2507|2487|4
1583256300000|2020-03-03 17:25:00|2507.1|2487.1|2503.9|2483.9|2507.1|2487.1|2502.7|2482.7|40
1583256600000|2020-03-03 17:30:00|2504.9|2484.9|2501.7|2481.7|2504.9|2484.9|2501.3|2481.3|16
1583256900000|2020-03-03 17:35:00|2501.4|2481.4|2504|2484|2505.2|2485.2|2500.8|2480.8|34
1583257200000|2020-03-03 17:40:00|2504.1|2484.1|2501.3|2481.3|2505.2|2485.2|2501.3|2481.3|20
1583257500000|2020-03-03 17:45:00|2501.2|2481.2|2506.6|2486.6|2507.7|2487.7|2500.9|2480.9|68
1583257800000|2020-03-03 17:50:00|2506.1|2486.1|2506.7|2486.7|2507.3|2487.3|2503.7|2483.7|22
1583258100000|2020-03-03 17:55:00|2506.5|2486.5|2510.2|2490.2|2511.2|2491.2|2503.5|2483.5|275
1583258400000|2020-03-03 18:00:00|2509|2489|2514.5|2494.5|2514.6|2494.6|2508.6|2488.6|67
1583258700000|2020-03-03 18:05:00|2514.6|2494.6|2512|2492|2514.6|2494.6|2512|2492|11
1583259000000|2020-03-03 18:10:00|2512.3|2492.3|2513.4|2493.4|2515.7|2495.7|2510.7|2490.7|25
1583259300000|2020-03-03 18:15:00|2513.3|2493.3|2513.7|2493.7|2514.4|2494.4|2512.5|2492.5|18
1583259600000|2020-03-03 18:20:00|2513.5|2493.5|2514.1|2494.1|2514.1|2494.1|2513.1|2493.1|6
1583259900000|2020-03-03 18:25:00|2514.2|2494.2|2511.5|2491.5|2514.4|2494.4|2510.2|2490.2|14
1583260200000|2020-03-03 18:30:00|2510.9|2490.9|2510.9|2490.9|2510.9|2490.9|2510.9|2490.9|1
1583260500000|2020-03-03 18:35:00|2511.1|2491.1|2509.2|2489.2|2511.1|2491.1|2509|2489|10
1583260800000|2020-03-03 18:40:00|2509|2489|2511.9|2491.9|2515.7|2495.7|2509|2489|55
1583261100000|2020-03-03 18:45:00|2512|2492|2512.9|2492.9|2513.9|2493.9|2512|2492|20
1583261400000|2020-03-03 18:50:00|2513.4|2493.4|2514.1|2494.1|2514.3|2494.3|2513.4|2493.4|7
1583261700000|2020-03-03 18:55:00|2513.7|2493.7|2513.2|2493.2|2514.2|2494.2|2513|2493|10
1583262000000|2020-03-03 19:00:00|2512.9|2492.9|2512.6|2492.6|2513.9|2493.9|2512.5|2492.5|24
1583262300000|2020-03-03 19:05:00|2512.2|2492.2|2510.2|2490.2|2513|2493|2507.9|2487.9|18
1583262600000|2020-03-03 19:10:00|2509.9|2489.9|2504.9|2484.9|2511.8|2491.8|2504.9|2484.9|51
1583262900000|2020-03-03 19:15:00|2504.8|2484.8|2507.4|2487.4|2508|2488|2504.1|2484.1|22
1583263200000|2020-03-03 19:20:00|2507|2487|2497.8|2477.8|2508.7|2488.7|2497.8|2477.8|82
1583263500000|2020-03-03 19:25:00|2498.6|2478.6|2499.7|2479.7|2506.8|2486.8|2497.6|2477.6|22
1583263800000|2020-03-03 19:30:00|2503.2|2483.2|2511.3|2491.3|2511.3|2491.3|2502.9|2482.9|17
1583264100000|2020-03-03 19:35:00|2507|2487|2506.9|2486.9|2507.1|2487.1|2505.4|2485.4|13
1583264400000|2020-03-03 19:40:00|2506.3|2486.3|2505.3|2485.3|2506.8|2486.8|2505.3|2485.3|6
1583264700000|2020-03-03 19:45:00|2505.5|2485.5|2505|2485|2505.5|2485.5|2504.6|2484.6|6
1583265000000|2020-03-03 19:50:00|2504.4|2484.4|2502.9|2482.9|2504.4|2484.4|2500.5|2480.5|48
1583265300000|2020-03-03 19:55:00|2502.8|2482.8|2501.8|2481.8|2502.8|2482.8|2501|2481|75
1583265600000|2020-03-03 20:00:00|2501.2|2481.2|2502.6|2482.6|2503.2|2483.2|2500.9|2480.9|46
1583266200000|2020-03-03 20:10:00|2508.2|2488.2|2510.3|2490.3|2510.7|2490.7|2507.9|2487.9|6
1583266500000|2020-03-03 20:15:00|2507|2487|2507.6|2487.6|2507.6|2487.6|2507|2487|2
1583267100000|2020-03-03 20:25:00|2503.9|2483.9|2498.9|2478.9|2504.4|2484.4|2498.9|2478.9|42
1583267400000|2020-03-03 20:30:00|2499.1|2479.1|2489.5|2469.5|2500.2|2482|2487|2469.2|16
1583267700000|2020-03-03 20:35:00|2489.2|2469.2|2493.2|2473.2|2494.4|2474.4|2489.2|2469.2|110
1583268000000|2020-03-03 20:40:00|2493|2473|2495.1|2475.1|2495.9|2475.9|2491.7|2471.7|105
1583268300000|2020-03-03 20:45:00|2495.4|2475.4|2496.8|2476.8|2497.4|2477.4|2494.8|2474.8|36
1583268600000|2020-03-03 20:50:00|2495|2475|2496.1|2476.1|2496.1|2476.1|2491.1|2471.1|37
1583268900000|2020-03-03 20:55:00|2495.9|2475.9|2495.6|2475.6|2496.3|2476.3|2494.2|2474.2|15
1583269200000|2020-03-03 21:00:00|2496.1|2476.1|2495.2|2475.2|2496.4|2476.4|2495.2|2475.2|6
1583269500000|2020-03-03 21:05:00|2495.5|2475.5|2495.8|2475.8|2495.8|2475.8|2495.4|2475.4|4
1583269800000|2020-03-03 21:10:00|2495.4|2475.4|2494.6|2474.6|2495.5|2475.5|2493.9|2473.9|11
1583270100000|2020-03-03 21:15:00|2494.4|2474.4|2494.7|2474.7|2494.7|2474.7|2493.2|2473.2|6
1583271300000|2020-03-03 21:35:00|2494.3|2474.3|2496.9|2476.9|2497.8|2477.8|2494.3|2474.3|6
1583271600000|2020-03-03 21:40:00|2497.7|2477.7|2500.9|2480.9|2501|2481|2497.7|2477.7|3
1583271900000|2020-03-03 21:45:00|2501.6|2481.6|2501.7|2481.7|2501.7|2481.7|2501.6|2481.6|2
1583272200000|2020-03-03 21:50:00|2501|2481|2501.5|2481.5|2501.5|2481.5|2500.4|2480.4|4
1583272500000|2020-03-03 21:55:00|2501.9|2481.9|2504.3|2484.3|2504.8|2484.8|2501.5|2481.5|9
1583276400000|2020-03-03 23:00:00|2502|2482|2501.3|2481.3|2502|2482|2501.2|2481.2|21
1583276700000|2020-03-03 23:05:00|2501.4|2481.4|2501.4|2481.4|2501.4|2481.4|2501.4|2481.4|1
1583277000000|2020-03-03 23:10:00|2501.6|2481.6|2501.7|2481.7|2503|2483|2501.2|2481.2|70
1583277300000|2020-03-03 23:15:00|2502.1|2482.1|2501.3|2481.3|2502.1|2482.1|2501.3|2481.3|38
1583277600000|2020-03-03 23:20:00|2501.5|2481.5|2501.3|2481.3|2501.5|2481.5|2501.3|2481.3|10
1583277900000|2020-03-03 23:25:00|2501.4|2481.4|2502.1|2482.1|2502.1|2482.1|2500.1|2480.1|40
1583278200000|2020-03-03 23:30:00|2502.3|2482.3|2503|2483|2503|2483|2502.1|2482.1|12
1583278500000|2020-03-03 23:35:00|2503.1|2483.1|2503.4|2483.4|2503.8|2483.8|2502.9|2482.9|31
1583278800000|2020-03-03 23:40:00|2503.8|2483.8|2502.9|2482.9|2504.6|2484.6|2502.9|2482.9|40
1583279100000|2020-03-03 23:45:00|2503|2483|2503.2|2483.2|2503.4|2483.4|2503|2483|40
1583279400000|2020-03-03 23:50:00|2503.4|2483.4|2503.2|2483.2|2503.8|2483.8|2503.1|2483.1|64
1583279700000|2020-03-03 23:55:00|2503.4|2483.4|2503.4|2483.4|2503.8|2483.8|2503.1|2483.1|69
1583280000000|2020-03-04 00:00:00|2503.8|2483.8|2503.3|2483.3|2503.8|2483.8|2503.3|2483.3|53
1583280300000|2020-03-04 00:05:00|2503.7|2483.7|2503.6|2483.6|2505.3|2485.3|2503.3|2483.3|43
1583280600000|2020-03-04 00:10:00|2503.3|2483.3|2503.3|2483.3|2503.3|2483.3|2503.3|2483.3|1
1583280900000|2020-03-04 00:15:00|2503.1|2483.1|2502.9|2482.9|2503.4|2483.4|2502.9|2482.9|5
1583281200000|2020-03-04 00:20:00|2502.3|2482.3|2501|2481|2502.6|2482.6|2501|2481|6
1583281500000|2020-03-04 00:25:00|2501.5|2481.5|2500.9|2480.9|2501.5|2481.5|2500.9|2480.9|4
1583281800000|2020-03-04 00:30:00|2500.8|2480.8|2493.9|2486.9|2501.4|2486.9|2493.9|2480.8|4
1583282100000|2020-03-04 00:35:00|2493.8|2486.8|2493.8|2486.8|2500.9|2486.9|2493.8|2480.9|5
1583282400000|2020-03-04 00:40:00|2500.9|2480.9|2493.6|2486.6|2501|2486.7|2490.6|2480.9|5
1583283000000|2020-03-04 00:50:00|2493.5|2486.5|2493.4|2486.4|2493.5|2486.5|2493.4|2486.4|2
1583283300000|2020-03-04 00:55:00|2494|2487|2494|2487|2494|2487|2494|2487|1
1583283600000|2020-03-04 01:00:00|2501.2|2481.2|2494.1|2487.1|2501.2|2487.1|2494.1|2481.2|2
1583283900000|2020-03-04 01:05:00|2493.4|2486.4|2493.3|2486.3|2493.4|2486.4|2493.3|2486.3|2
1583284200000|2020-03-04 01:10:00|2493.2|2486.2|2493.2|2486.2|2493.3|2486.3|2493.2|2486.2|3
1583308500000|2020-03-04 07:55:00|2493.7|2473.7|2491.2|2471.2|2493.7|2473.7|2491.2|2471.2|3
1583308800000|2020-03-04 08:00:00|2492|2472|2491.8|2471.8|2493.3|2474.8|2481.4|2469.8|35
1583309100000|2020-03-04 08:05:00|2491.5|2471.5|2493.2|2473.2|2493.2|2473.2|2489.7|2469.7|13
1583309400000|2020-03-04 08:10:00|2492.7|2472.7|2473.5|2453.5|2492.7|2472.7|2468.5|2451.4|47
1583309700000|2020-03-04 08:15:00|2472|2452|2475.7|2455.7|2479.9|2459.9|2471.7|2451.7|29
1583310000000|2020-03-04 08:20:00|2478.1|2458.1|2478.9|2458.9|2481|2461|2464.3|2451.6|15
1583310300000|2020-03-04 08:25:00|2479.5|2459.5|2475.6|2455.6|2480|2460|2471.6|2451.6|19
1583310600000|2020-03-04 08:30:00|2475.5|2455.5|2467.8|2460.8|2476.8|2461|2467.6|2455|13
1583310900000|2020-03-04 08:35:00|2475.2|2455.2|2467.8|2460.8|2476.4|2460.8|2467.7|2451.4|59
1583311200000|2020-03-04 08:40:00|2466.9|2459.9|2475.5|2455.5|2475.5|2460.8|2466.6|2453.2|36
1583311500000|2020-03-04 08:45:00|2475.8|2455.8|2468.3|2461.3|2476.1|2461.7|2467.5|2455.7|66
1583311800000|2020-03-04 08:50:00|2468.7|2461.7|2470.8|2450.8|2472.4|2462|2468.3|2449.8|43
1583312100000|2020-03-04 08:55:00|2470.3|2450.3|2473.5|2453.5|2473.5|2453.5|2470.3|2450.3|15
1583312400000|2020-03-04 09:00:00|2472.5|2452.5|2471.2|2451.2|2473.1|2453.1|2471.2|2451.2|28
1583312700000|2020-03-04 09:05:00|2471.6|2451.6|2453.3|2446.3|2471.8|2458.7|2451.8|2440.9|49
1583313000000|2020-03-04 09:10:00|2453.2|2446.2|2447.9|2440.9|2456.6|2446.4|2447.4|2434.5|59
1583313300000|2020-03-04 09:15:00|2448.3|2441.3|2449.6|2442.6|2455.7|2442.6|2448.3|2435.4|20
1583313600000|2020-03-04 09:20:00|2449.2|2442.2|2446.7|2426.7|2450.8|2442.2|2444.7|2424.8|77
1583313900000|2020-03-04 09:25:00|2446.9|2426.9|2443.2|2423.2|2447.5|2434|2437.5|2423.2|52
1583314200000|2020-03-04 09:30:00|2436.3|2429.3|2443.8|2423.8|2445.9|2430.9|2436.1|2423.4|49
1583314500000|2020-03-04 09:35:00|2436.5|2429.5|2438|2418|2438.2|2429.6|2431.3|2414.8|84
1583314800000|2020-03-04 09:40:00|2432.1|2425.1|2442.5|2422.5|2443.5|2429.3|2432|2418.2|25
1583315100000|2020-03-04 09:45:00|2436.1|2429.1|2440.2|2420.2|2443.2|2429.3|2436.1|2417.4|85
1583315400000|2020-03-04 09:50:00|2440.9|2420.9|2440.6|2420.6|2443.5|2429.3|2436.1|2420.1|49
1583315700000|2020-03-04 09:55:00|2440|2420|2441.7|2421.7|2441.7|2421.7|2434.9|2414.9|53
1583316000000|2020-03-04 10:00:00|2441|2421|2434.2|2427.2|2443.5|2428.6|2434.2|2418.2|36
1583316300000|2020-03-04 10:05:00|2434|2427|2429.9|2422.9|2440.1|2427|2428.7|2414|30
1583316600000|2020-03-04 10:10:00|2430|2423|2444.3|2424.3|2448.4|2428.4|2430|2422|53
1583316900000|2020-03-04 10:15:00|2444.4|2424.4|2446.6|2426.6|2446.7|2426.7|2444.4|2424.4|17
1583317200000|2020-03-04 10:20:00|2446.2|2426.2|2449.7|2429.7|2454|2441.1|2445.7|2425.7|35
1583317500000|2020-03-04 10:25:00|2449.6|2429.6|2456.4|2436.4|2456.4|2436.4|2449.2|2429.2|19
1583317800000|2020-03-04 10:30:00|2458.2|2438.2|2462.3|2442.3|2462.3|2449.4|2454.8|2438.2|49
1583318100000|2020-03-04 10:35:00|2456.4|2449.4|2463.4|2443.4|2464.7|2451|2456.4|2439.4|31
1583318400000|2020-03-04 10:40:00|2463.7|2443.7|2461.1|2441.1|2463.7|2447.1|2454|2440.8|26
1583318700000|2020-03-04 10:45:00|2461.4|2441.4|2463.2|2443.2|2464.6|2449|2455.8|2441|31
1583319000000|2020-03-04 10:50:00|2463.4|2443.4|2459.8|2452.8|2467.9|2452.8|2457.2|2442.7|23
1583319300000|2020-03-04 10:55:00|2467|2447|2462.7|2442.7|2467|2452.7|2459.6|2441.7|32
1583319600000|2020-03-04 11:00:00|2460.7|2440.7|2462.8|2442.8|2462.8|2442.8|2460.5|2440.5|3
1583319900000|2020-03-04 11:05:00|2460.5|2440.5|2458.7|2438.7|2462.5|2442.5|2458|2438|20
1583320200000|2020-03-04 11:10:00|2467|2447|2468.8|2448.8|2468.8|2448.8|2466.1|2446.1|5
1583320500000|2020-03-04 11:15:00|2468.1|2448.1|2465.5|2445.5|2468.9|2448.9|2465.5|2445.5|4
1583320800000|2020-03-04 11:20:00|2467.1|2447.1|2463.4|2443.4|2467.1|2447.1|2463.4|2443.4|18
1583321100000|2020-03-04 11:25:00|2463.3|2443.3|2461.5|2441.5|2463.3|2447.1|2454.1|2440.9|20
1583321400000|2020-03-04 11:30:00|2461.8|2441.8|2461.3|2441.3|2462.2|2442.2|2461.3|2441.3|10
1583321700000|2020-03-04 11:35:00|2460.8|2440.8|2462.6|2442.6|2463.4|2443.4|2460.8|2440.8|19
1583322000000|2020-03-04 11:40:00|2462.2|2442.2|2461|2441|2462.2|2442.2|2460.8|2440.8|16
1583322300000|2020-03-04 11:45:00|2460.3|2440.3|2461.1|2441.1|2461.5|2441.5|2460.2|2440.2|4
1583322600000|2020-03-04 11:50:00|2460.8|2440.8|2453|2446|2460.8|2446|2453|2439.7|10
1583322900000|2020-03-04 11:55:00|2452.7|2445.7|2452.9|2445.9|2460|2446|2452.7|2440|6
1583323200000|2020-03-04 12:00:00|2452.7|2445.7|2451.6|2444.6|2458.2|2445.7|2451.3|2438|19
1583323500000|2020-03-04 12:05:00|2446.6|2439.6|2458.9|2438.9|2458.9|2441|2446.6|2436|10
1583323800000|2020-03-04 12:10:00|2459.2|2439.2|2461.2|2441.2|2463.6|2443.6|2456.3|2436.3|23
1583324100000|2020-03-04 12:15:00|2461.4|2441.4|2461.1|2441.1|2465.5|2452.1|2458.3|2441.1|26
1583324400000|2020-03-04 12:20:00|2463.3|2443.3|2476.5|2456.5|2480.8|2465|2459.3|2441.6|58
1583325000000|2020-03-04 12:30:00|2472.4|2452.4|2482.5|2462.5|2482.5|2462.5|2472.4|2452.4|7
1583325300000|2020-03-04 12:35:00|2477.6|2457.6|2477|2457|2477.6|2457.6|2476.8|2456.8|4
1583325600000|2020-03-04 12:40:00|2475.3|2455.3|2477.7|2457.7|2478.8|2467.2|2474.2|2455.3|13
1583325900000|2020-03-04 12:45:00|2478|2458|2485.2|2465.2|2489.2|2469.5|2475.6|2456.9|41
1583326200000|2020-03-04 12:50:00|2485|2465|2483.3|2463.3|2486.5|2472.4|2477.7|2463.3|30
1583326500000|2020-03-04 12:55:00|2482.4|2462.4|2478.3|2458.3|2482.4|2462.4|2478.3|2458.3|10
1583326800000|2020-03-04 13:00:00|2474.2|2454.2|2473.2|2453.2|2483|2468|2471.4|2453.2|89
1583327100000|2020-03-04 13:05:00|2474.9|2454.9|2471.4|2451.4|2477.3|2457.3|2470.4|2450.4|43
1583327400000|2020-03-04 13:10:00|2471.9|2451.9|2468.8|2448.8|2476.2|2456.2|2468.5|2448.5|284
1583327700000|2020-03-04 13:15:00|2468.5|2448.5|2473|2453|2473.2|2454.1|2461.1|2447|30
1583328000000|2020-03-04 13:20:00|2473.8|2453.8|2474.5|2454.5|2476.8|2459.2|2466.2|2452.8|71
1583328300000|2020-03-04 13:25:00|2474.9|2454.9|2469.9|2449.9|2475.3|2455.3|2469.7|2449.7|49
1583328600000|2020-03-04 13:30:00|2470|2450|2470.1|2450.1|2471.1|2454.2|2460|2448.2|85
1583328900000|2020-03-04 13:35:00|2469.9|2449.9|2465.5|2445.5|2470.4|2453.3|2460|2445.5|30
1583329200000|2020-03-04 13:40:00|2465.7|2445.7|2465.1|2445.1|2467|2453.3|2459.5|2444.8|22
1583329500000|2020-03-04 13:45:00|2465.8|2445.8|2463.1|2443.1|2466.4|2452.6|2458.4|2441.3|50
1583329800000|2020-03-04 13:50:00|2463.3|2443.3|2470.2|2450.2|2472.3|2452.3|2463.3|2443.3|15
1583330100000|2020-03-04 13:55:00|2469|2449|2463.4|2443.4|2470.1|2452.4|2459|2443.4|33
1583330400000|2020-03-04 14:00:00|2465.3|2445.3|2462.2|2442.2|2467.5|2452.1|2457.2|2440.4|43
1583330700000|2020-03-04 14:05:00|2461.4|2441.4|2462.1|2442.1|2466.4|2449.7|2453.3|2440.8|52
1583331000000|2020-03-04 14:10:00|2454.1|2447.1|2463.6|2443.6|2463.7|2447.1|2454.1|2440.5|39
1583331300000|2020-03-04 14:15:00|2463.4|2443.4|2458|2451|2463.7|2451|2456.2|2441.4|36
1583331600000|2020-03-04 14:20:00|2457.6|2450.6|2455.5|2448.5|2462.7|2450.6|2453.3|2441.6|24
1583331900000|2020-03-04 14:25:00|2462.3|2442.3|2467.2|2447.2|2468.8|2450.4|2456.4|2442.3|32
1583332200000|2020-03-04 14:30:00|2466.3|2446.3|2482.1|2462.1|2482.1|2462.1|2463.5|2443.5|100
1583332500000|2020-03-04 14:35:00|2481.7|2461.7|2483.2|2463.2|2488.9|2476.6|2472.3|2452.3|115
1583332800000|2020-03-04 14:40:00|2498.2|2478.2|2485|2465|2498.2|2478.2|2484.5|2464.5|26
1583333100000|2020-03-04 14:45:00|2486|2466|2479.4|2459.4|2486|2466|2479.4|2459.4|31
1583333400000|2020-03-04 14:50:00|2479.7|2459.7|2478.1|2458.1|2481.4|2461.4|2477.3|2457.3|47
1583333700000|2020-03-04 14:55:00|2478|2458|2476.7|2456.7|2480.8|2464|2467.7|2455.6|54
1583334000000|2020-03-04 15:00:00|2476|2456|2476.2|2456.2|2483|2463|2472.5|2452.5|44
1583334300000|2020-03-04 15:05:00|2475|2455|2478.1|2458.1|2478.3|2458.3|2473.5|2453.5|26
1583334600000|2020-03-04 15:10:00|2478.4|2458.4|2478.8|2458.8|2479.6|2459.6|2473.3|2453.3|51
1583334900000|2020-03-04 15:15:00|2479.7|2459.7|2494|2474|2496.3|2479.8|2475.1|2459.7|172
1583335200000|2020-03-04 15:20:00|2494.2|2474.2|2482.7|2475.7|2495.1|2475.7|2482.7|2467.2|62
1583335500000|2020-03-04 15:25:00|2482.8|2475.8|2488.9|2468.9|2492|2477.7|2482.8|2468.2|36
1583335800000|2020-03-04 15:30:00|2488.3|2468.3|2487.4|2467.4|2490.1|2470.1|2486.5|2466.5|47
1583336100000|2020-03-04 15:35:00|2487.7|2467.7|2485.6|2465.6|2487.9|2467.9|2485.1|2465.1|16
1583336400000|2020-03-04 15:40:00|2485.2|2465.2|2476.1|2456.1|2486.6|2469.2|2474.7|2454.7|33
1583336700000|2020-03-04 15:45:00|2476.2|2456.2|2483.7|2463.7|2485.3|2465.3|2476.2|2456.2|179
1583337000000|2020-03-04 15:50:00|2483.8|2463.8|2478.8|2458.8|2483.8|2467.8|2467.2|2456.5|42
1583337300000|2020-03-04 15:55:00|2478.1|2458.1|2482.3|2462.3|2482.7|2462.7|2477.1|2457.1|33
1583337600000|2020-03-04 16:00:00|2482.2|2462.2|2481.9|2461.9|2482.7|2462.7|2480.4|2460.4|43
1583337900000|2020-03-04 16:05:00|2481.3|2461.3|2488.9|2468.9|2489.2|2470.7|2477.7|2458.4|49
1583338200000|2020-03-04 16:10:00|2487.7|2467.7|2486.3|2466.3|2489.2|2469.2|2486.3|2466.3|47
1583338500000|2020-03-04 16:15:00|2486.9|2466.9|2469.1|2462.1|2487|2467|2469.1|2455.3|30
1583338800000|2020-03-04 16:20:00|2469.4|2462.4|2484.6|2464.6|2485.9|2465.9|2469.4|2458.2|19
1583339100000|2020-03-04 16:25:00|2476.9|2456.9|2476|2456|2479|2459|2475.7|2455.7|23
1583339400000|2020-03-04 16:30:00|2476.2|2456.2|2478.5|2458.5|2478.8|2461.4|2468.2|2455.5|9
1583339700000|2020-03-04 16:35:00|2478.8|2458.8|2478.2|2458.2|2479.3|2459.3|2477.7|2457.7|6
1583340000000|2020-03-04 16:40:00|2479.1|2459.1|2479.7|2459.7|2480.1|2460.1|2479|2459|16
1583340300000|2020-03-04 16:45:00|2479.2|2459.2|2484.9|2464.9|2491.4|2471.4|2477.8|2457.8|53
1583340600000|2020-03-04 16:50:00|2484.7|2464.7|2482.3|2462.3|2486.3|2466.3|2482.3|2462.3|39
1583340900000|2020-03-04 16:55:00|2482.8|2462.8|2485.6|2465.6|2485.8|2465.8|2482.8|2462.8|7
1583341200000|2020-03-04 17:00:00|2485.3|2465.3|2483.4|2463.4|2485.5|2465.5|2483.4|2463.4|12
1583341500000|2020-03-04 17:05:00|2483.7|2463.7|2483.9|2463.9|2484.5|2464.5|2482.8|2462.8|17
1583341800000|2020-03-04 17:10:00|2483.2|2463.2|2484.7|2464.7|2485.5|2469.1|2475.4|2462.2|55
1583342100000|2020-03-04 17:15:00|2484.1|2464.1|2483.5|2463.5|2486.5|2466.5|2482.9|2462.9|14
1583342400000|2020-03-04 17:20:00|2482.7|2462.7|2486.5|2466.5|2488.7|2471.4|2478.2|2462.7|28
1583342700000|2020-03-04 17:25:00|2488|2468|2487.7|2467.7|2489.5|2469.5|2484.9|2464.9|54
1583343000000|2020-03-04 17:30:00|2486.5|2466.5|2485|2465|2489.1|2469.1|2481.6|2461.6|130
1583343300000|2020-03-04 17:35:00|2485.2|2465.2|2485.3|2465.3|2486.1|2466.1|2484.1|2464.1|17
1583343600000|2020-03-04 17:40:00|2484.6|2464.6|2487.9|2467.9|2491|2478.1|2483.3|2463.3|41
1583343900000|2020-03-04 17:45:00|2487.8|2467.8|2487.8|2467.8|2488.8|2468.8|2487.4|2467.4|23
1583344200000|2020-03-04 17:50:00|2488.4|2468.4|2489.1|2469.1|2491.7|2478.6|2484.2|2467.5|40
1583344500000|2020-03-04 17:55:00|2489.8|2469.8|2484|2477|2490.4|2478.6|2481.4|2468|192
1583344800000|2020-03-04 18:00:00|2484.4|2477.4|2487.3|2467.3|2488.8|2477.8|2483.9|2465.7|144
1583345100000|2020-03-04 18:05:00|2487.6|2467.6|2487.3|2467.3|2491.1|2471.1|2486.4|2466.4|141
1583345400000|2020-03-04 18:10:00|2485.6|2465.6|2487.5|2467.5|2487.5|2467.5|2485.6|2465.6|2
1583345700000|2020-03-04 18:15:00|2490.5|2470.5|2490.8|2470.8|2490.8|2470.8|2489.9|2469.9|9
1583346000000|2020-03-04 18:20:00|2491.5|2471.5|2486.9|2466.9|2491.6|2471.6|2486.9|2466.9|16
1583346300000|2020-03-04 18:25:00|2488.2|2468.2|2488.1|2468.1|2490|2470|2487|2467|16
1583346600000|2020-03-04 18:30:00|2489.4|2469.4|2503.7|2483.7|2503.7|2483.7|2488.1|2468.1|76
1583346900000|2020-03-04 18:35:00|2503.8|2483.8|2508.3|2488.3|2512.7|2492.7|2503.7|2483.7|87
1583347200000|2020-03-04 18:40:00|2508.2|2488.2|2527.4|2507.4|2533.6|2521.7|2501.8|2485.8|133
1583347500000|2020-03-04 18:45:00|2527.9|2507.9|2526.2|2506.2|2531.9|2511.9|2519.8|2499.8|57
1583347800000|2020-03-04 18:50:00|2530.4|2510.4|2533.2|2513.2|2533.2|2513.2|2530.3|2510.3|28
1583348100000|2020-03-04 18:55:00|2533.3|2513.3|2537.4|2517.4|2539.6|2527.5|2526.2|2509.2|50
1583348400000|2020-03-04 19:00:00|2537.6|2517.6|2542.3|2522.3|2542.6|2522.6|2536|2516|51
1583348700000|2020-03-04 19:05:00|2542.8|2522.8|2544.6|2524.6|2545.5|2525.5|2539.9|2519.9|29
1583349000000|2020-03-04 19:10:00|2546.3|2526.3|2548.8|2528.8|2549.4|2529.4|2546|2526|43
1583349300000|2020-03-04 19:15:00|2547.9|2527.9|2555.3|2535.3|2556.4|2537.2|2544.1|2527.4|52
1583349600000|2020-03-04 19:20:00|2554.5|2534.5|2580.5|2560.5|2582.1|2562.1|2553.5|2533.5|93
1583349900000|2020-03-04 19:25:00|2580.7|2560.7|2567.3|2547.3|2583.5|2563.5|2565.7|2546.8|136
1583350200000|2020-03-04 19:30:00|2567.5|2547.5|2562.8|2542.8|2571.1|2551.1|2553.9|2533.9|200
1583350500000|2020-03-04 19:35:00|2563.2|2543.2|2557.2|2537.2|2563.2|2543.2|2557|2537|59
1583350800000|2020-03-04 19:40:00|2558.8|2538.8|2559.4|2539.4|2560.1|2540.1|2557.5|2537.5|16
1583351100000|2020-03-04 19:45:00|2559.3|2539.3|2553.7|2533.7|2559.4|2539.4|2553.7|2533.7|18
1583351400000|2020-03-04 19:50:00|2551.1|2531.1|2550.1|2530.1|2555.4|2535.4|2550|2530|32
1583351700000|2020-03-04 19:55:00|2551.1|2531.1|2554.4|2534.4|2554.8|2534.8|2548.3|2528.3|47
1583352000000|2020-03-04 20:00:00|2557|2537|2557.9|2537.9|2559.1|2548.7|2555.7|2536.9|25
1583352300000|2020-03-04 20:05:00|2558.8|2538.8|2557.4|2537.4|2558.9|2538.9|2557|2537|14
1583352600000|2020-03-04 20:10:00|2558.3|2538.3|2555.5|2535.5|2559|2539|2555.5|2535.5|31
1583352900000|2020-03-04 20:15:00|2555.3|2535.3|2559.5|2539.5|2559.5|2539.5|2555.3|2535.3|42
1583353200000|2020-03-04 20:20:00|2559.9|2539.9|2559.6|2539.6|2561.5|2541.5|2559.1|2539.1|12
1583353500000|2020-03-04 20:25:00|2560.2|2540.2|2558.5|2538.5|2560.2|2540.2|2558.2|2538.2|20
1583353800000|2020-03-04 20:30:00|2558.8|2538.8|2556.9|2536.9|2558.8|2538.8|2543|2536|12
1583354100000|2020-03-04 20:35:00|2554.7|2534.7|2554.7|2534.7|2554.7|2534.7|2554.7|2534.7|1
1583354400000|2020-03-04 20:40:00|2556.7|2536.7|2556.5|2536.5|2556.8|2536.8|2556.3|2536.3|5
1583354700000|2020-03-04 20:45:00|2554|2534|2555.9|2535.9|2557.2|2537.2|2553|2533|7
1583355000000|2020-03-04 20:50:00|2556.4|2536.4|2552.7|2532.7|2556.6|2536.6|2552.5|2532.5|7
1583355600000|2020-03-04 21:00:00|2555.7|2535.7|2556.9|2536.9|2557.1|2537.1|2555.5|2535.5|67
1583355900000|2020-03-04 21:05:00|2557.1|2537.1|2557.1|2537.1|2557.3|2537.3|2556.8|2536.8|9
1583356200000|2020-03-04 21:10:00|2557.3|2537.3|2557.2|2537.2|2557.4|2537.4|2556.7|2536.7|13
1583356500000|2020-03-04 21:15:00|2557|2537|2558.9|2538.9|2560.2|2540.2|2556.7|2536.7|28
1583356800000|2020-03-04 21:20:00|2558.3|2538.3|2558.5|2538.5|2559.1|2539.1|2558.2|2538.2|22
1583357100000|2020-03-04 21:25:00|2556.4|2536.4|2557.5|2537.5|2557.7|2537.7|2556.4|2536.4|15
1583357400000|2020-03-04 21:30:00|2557.6|2537.6|2557.6|2537.6|2557.6|2537.6|2557.6|2537.6|1
1583357700000|2020-03-04 21:35:00|2557.5|2537.5|2557.8|2537.8|2557.8|2537.8|2557.5|2537.5|2
1583358000000|2020-03-04 21:40:00|2558.4|2538.4|2556.6|2536.6|2558.4|2538.4|2556.6|2536.6|33
1583358300000|2020-03-04 21:45:00|2557|2537|2556.3|2536.3|2557.5|2537.5|2555.7|2535.7|14
1583358600000|2020-03-04 21:50:00|2556.2|2536.2|2556.2|2536.2|2556.7|2536.7|2556.1|2536.1|10
1583358900000|2020-03-04 21:55:00|2556.7|2536.7|2556.6|2536.6|2557.2|2537.2|2556.2|2536.2|15
1583395500000|2020-03-05 08:05:00|2525.3|2505.3|2527.8|2520.8|2534.4|2521.6|2525.3|2505.3|11
1583395800000|2020-03-05 08:10:00|2526.1|2521.1|2521.9|2516.9|2526.1|2521.1|2521.9|2516.9|13
1583396100000|2020-03-05 08:15:00|2521.7|2516.7|2521|2516|2527.2|2516.8|2519.8|2507|27
1583396400000|2020-03-05 08:20:00|2521.7|2516.7|2519.9|2514.9|2521.7|2516.7|2519.9|2514.9|16
1583396700000|2020-03-05 08:25:00|2519.1|2514.1|2515.9|2510.9|2525.4|2516|2512.9|2505.4|80
1583397000000|2020-03-05 08:30:00|2516|2511|2516.9|2511.9|2518.6|2513.6|2516|2511|25
1583397300000|2020-03-05 08:35:00|2516.1|2511.1|2515.9|2510.9|2519.2|2513|2511.2|2506.2|41
1583397600000|2020-03-05 08:40:00|2516|2511|2517.1|2512.1|2517.2|2512.2|2515|2510|23
1583397900000|2020-03-05 08:45:00|2515.5|2510.5|2515.4|2510.4|2516.4|2511.4|2513.9|2508.9|6
1583398200000|2020-03-05 08:50:00|2515.1|2510.1|2517.9|2512.9|2518.8|2513.8|2515.1|2510.1|15
1583398500000|2020-03-05 08:55:00|2517.8|2512.8|2516.7|2511.7|2518.6|2513.6|2515.4|2510.4|19
1583398800000|2020-03-05 09:00:00|2517|2512|2515.5|2510.5|2517|2512|2514.6|2509.6|9
1583399100000|2020-03-05 09:05:00|2515.8|2510.8|2515.7|2510.7|2515.8|2510.8|2515.4|2510.4|3
1583399400000|2020-03-05 09:10:00|2515.4|2510.4|2514.4|2509.4|2515.8|2510.8|2514.4|2509.4|10
1583400000000|2020-03-05 09:20:00|2514|2509|2512|2507|2514.4|2509.4|2512|2507|9
1583400300000|2020-03-05 09:25:00|2512.1|2507.1|2512.1|2507.1|2512.3|2507.3|2512.1|2507.1|3
1583400600000|2020-03-05 09:30:00|2512.2|2507.2|2508.7|2503.7|2512.2|2507.2|2508.2|2503.2|17
1583400900000|2020-03-05 09:35:00|2508.4|2503.4|2497.8|2492.8|2508.4|2503.4|2497.4|2492.4|74
1583401200000|2020-03-05 09:40:00|2498.5|2493.5|2498.6|2493.6|2499.8|2494.8|2497.9|2492.9|15
1583401500000|2020-03-05 09:45:00|2499.6|2494.6|2499.4|2494.4|2503.3|2498.3|2498.4|2493.4|67
1583401800000|2020-03-05 09:50:00|2500.6|2495.6|2505.8|2500.8|2508.6|2503.6|2499.4|2494.4|49
1583402100000|2020-03-05 09:55:00|2506.4|2501.4|2506.1|2501.1|2509.3|2504.3|2503.2|2498.2|53
1583402400000|2020-03-05 10:00:00|2505.6|2500.6|2506.3|2501.3|2506.6|2501.6|2505.1|2500.1|32
1583402700000|2020-03-05 10:05:00|2506.2|2501.2|2506.8|2501.8|2507.4|2502.4|2506.2|2501.2|16
1583403000000|2020-03-05 10:10:00|2506.5|2501.5|2507.2|2502.2|2507.2|2502.2|2506.3|2501.3|5
1583403300000|2020-03-05 10:15:00|2507.3|2502.3|2501.9|2496.9|2507.4|2502.4|2501.3|2496.3|19
1583403600000|2020-03-05 10:20:00|2501.3|2496.3|2503.9|2498.9|2506.2|2501.2|2501.3|2496.3|32
1583403900000|2020-03-05 10:25:00|2504.1|2499.1|2503.2|2498.2|2508.2|2503.2|2502.5|2497.5|64
1583404200000|2020-03-05 10:30:00|2503|2498|2506.8|2501.8|2507|2502|2502.5|2497.5|36
1583404500000|2020-03-05 10:35:00|2507|2502|2506.5|2501.5|2507|2502|2506.5|2501.5|5
1583404800000|2020-03-05 10:40:00|2507.6|2502.6|2508.2|2503.2|2508.4|2503.4|2507.6|2502.6|11
1583405100000|2020-03-05 10:45:00|2508.1|2503.1|2507.4|2502.4|2509.7|2504.7|2506.6|2501.6|17
1583405400000|2020-03-05 10:50:00|2507.5|2502.5|2507.4|2502.4|2507.5|2502.5|2507.2|2502.2|5
1583405700000|2020-03-05 10:55:00|2508|2503|2505.4|2500.4|2508|2503|2504.8|2499.8|11
1583406000000|2020-03-05 11:00:00|2504.9|2499.9|2504.9|2499.9|2505|2500|2504.9|2499.9|3
1583406300000|2020-03-05 11:05:00|2504.8|2499.8|2504.7|2499.7|2504.8|2499.8|2504.7|2499.7|4
1583406600000|2020-03-05 11:10:00|2506.9|2501.9|2510.9|2505.9|2511|2506|2506.9|2501.9|10
1583406900000|2020-03-05 11:15:00|2511|2506|2510.8|2505.8|2511.2|2506.2|2510.8|2505.8|4
1583407200000|2020-03-05 11:20:00|2510.9|2505.9|2510.2|2505.2|2510.9|2505.9|2509.4|2504.4|8
1583407500000|2020-03-05 11:25:00|2510.4|2505.4|2510|2505|2510.7|2505.7|2510|2505|7
1583407800000|2020-03-05 11:30:00|2508.8|2503.8|2509.9|2504.9|2509.9|2504.9|2508.5|2503.5|10
1583408100000|2020-03-05 11:35:00|2510.5|2505.5|2510.3|2505.3|2510.5|2505.5|2510|2505|3
1583408400000|2020-03-05 11:40:00|2510.5|2505.5|2509.5|2504.5|2510.5|2505.5|2509.5|2504.5|14
1583408700000|2020-03-05 11:45:00|2508.9|2503.9|2507|2502|2508.9|2503.9|2507|2502|14
1583409000000|2020-03-05 11:50:00|2507.5|2502.5|2507.4|2502.4|2509|2504|2505.7|2500.7|9
1583409300000|2020-03-05 11:55:00|2506.6|2501.6|2506.8|2501.8|2507|2502|2503.2|2498.2|7
1583409600000|2020-03-05 12:00:00|2507.7|2502.7|2505.6|2500.6|2508|2503|2504|2499|20
1583409900000|2020-03-05 12:05:00|2505.9|2500.9|2506.3|2501.3|2506.3|2501.3|2505.8|2500.8|4
1583410200000|2020-03-05 12:10:00|2506.1|2501.1|2506|2501|2506.1|2501.1|2506|2501|2
1583410800000|2020-03-05 12:20:00|2505.6|2500.6|2498.3|2493.3|2506.4|2501.4|2498.3|2493.3|37
1583411100000|2020-03-05 12:25:00|2498.4|2493.4|2500.1|2495.1|2501.8|2496.8|2498.4|2493.4|15
1583411400000|2020-03-05 12:30:00|2500.3|2495.3|2499.6|2494.6|2500.7|2495.7|2498.2|2493.2|11
1583411700000|2020-03-05 12:35:00|2499.3|2494.3|2499.5|2494.5|2499.7|2494.7|2498.1|2493.1|7
1583412000000|2020-03-05 12:40:00|2499.7|2494.7|2500|2495|2500.5|2495.5|2496.3|2491.3|17
1583412300000|2020-03-05 12:45:00|2496.5|2491.5|2499.4|2494.4|2502.6|2497.6|2495.8|2490.8|18
1583412600000|2020-03-05 12:50:00|2498.5|2493.5|2488.5|2483.5|2498.5|2493.5|2487.6|2482.6|68
1583412900000|2020-03-05 12:55:00|2488.2|2483.2|2486.5|2481.5|2491|2486|2485.7|2480.7|37
1583413200000|2020-03-05 13:00:00|2487|2482|2489.3|2484.3|2492.5|2487.5|2486.8|2481.8|30
1583413500000|2020-03-05 13:05:00|2489.7|2484.7|2482.1|2477.1|2490.3|2485.3|2481.7|2476.7|62
1583413800000|2020-03-05 13:10:00|2483.3|2478.3|2483.9|2478.9|2489.6|2484.6|2481.9|2476.9|58
1583414100000|2020-03-05 13:15:00|2484.1|2479.1|2481.7|2476.7|2485.4|2480.4|2480.2|2475.2|35
1583414400000|2020-03-05 13:20:00|2481.3|2476.3|2474.3|2469.3|2481.6|2476.6|2457.7|2452.7|141
1583414700000|2020-03-05 13:25:00|2475|2470|2471.3|2466.3|2475.3|2470.3|2470.4|2465.4|49
1583415000000|2020-03-05 13:30:00|2471.5|2466.5|2470.7|2465.7|2471.9|2466.9|2466.4|2461.4|76
1583415300000|2020-03-05 13:35:00|2470.2|2465.2|2483.3|2476.3|2486|2476.3|2469.9|2464.9|68
1583415600000|2020-03-05 13:40:00|2483.6|2476.6|2495|2490|2495.5|2490.5|2476.9|2469.8|62
1583415900000|2020-03-05 13:45:00|2495.1|2490.1|2486.8|2481.8|2498.5|2490.2|2481.2|2469.9|125
1583416200000|2020-03-05 13:50:00|2486.9|2481.9|2483.1|2476.1|2495.9|2484.5|2481.2|2470|54
1583416500000|2020-03-05 13:55:00|2491.1|2471.1|2477.1|2472.1|2491.1|2483.3|2474.2|2469.2|49
1583416800000|2020-03-05 14:00:00|2477.2|2472.2|2487.9|2482.9|2496.2|2491.2|2477.2|2472.2|117
1583417100000|2020-03-05 14:05:00|2487.5|2482.5|2492.7|2487.7|2493|2488|2487.5|2482.5|38
1583417400000|2020-03-05 14:10:00|2493.3|2488.3|2494.2|2489.2|2494.4|2489.4|2491.2|2486.2|25
1583417700000|2020-03-05 14:15:00|2493.4|2488.4|2493.1|2488.1|2499.6|2494.6|2490.2|2485.2|77
1583418000000|2020-03-05 14:20:00|2492.4|2487.4|2482.7|2477.7|2493.4|2488.4|2477.2|2472.2|39
1583418300000|2020-03-05 14:25:00|2483.1|2478.1|2482.5|2477.5|2489.5|2484.5|2479.8|2474.8|53
1583418600000|2020-03-05 14:30:00|2483|2478|2480.8|2475.8|2485.1|2480.1|2479.9|2474.9|48
1583418900000|2020-03-05 14:35:00|2480.3|2475.3|2488.7|2483.7|2488.7|2483.7|2478.4|2473.4|50
1583419200000|2020-03-05 14:40:00|2489.1|2484.1|2490.7|2485.7|2492|2487|2483.4|2478.4|132
1583419500000|2020-03-05 14:45:00|2491.4|2486.4|2489.4|2484.4|2492.2|2487.2|2483|2478|40
1583419800000|2020-03-05 14:50:00|2489.3|2484.3|2493.2|2488.2|2493.5|2488.5|2489.1|2484.1|63
1583420100000|2020-03-05 14:55:00|2491.9|2486.9|2491.6|2486.6|2494|2489|2489.4|2484.4|63
1583420400000|2020-03-05 15:00:00|2490.5|2485.5|2490.8|2485.8|2492.7|2487.7|2488|2483|35
1583420700000|2020-03-05 15:05:00|2491.5|2486.5|2496.4|2491.4|2497.5|2492.5|2490.7|2485.7|68
1583421000000|2020-03-05 15:10:00|2496.2|2491.2|2492.3|2487.3|2497.6|2492.6|2489.5|2484.5|74
1583421300000|2020-03-05 15:15:00|2491.4|2486.4|2485.3|2480.3|2495.5|2490.5|2485.3|2480.3|31
1583421600000|2020-03-05 15:20:00|2485.9|2480.9|2489.6|2484.6|2491.2|2486.2|2485.3|2480.3|22
1583421900000|2020-03-05 15:25:00|2489.7|2484.7|2513.5|2508.5|2514.2|2509.2|2489.2|2477.3|98
1583422200000|2020-03-05 15:30:00|2512.9|2507.9|2508.5|2503.5|2520.8|2512.9|2506.8|2492.3|195
1583422500000|2020-03-05 15:35:00|2507.5|2502.5|2505.7|2500.7|2512.3|2507.3|2504.6|2499.6|150
1583422800000|2020-03-05 15:40:00|2506.1|2501.1|2511.5|2506.5|2513.2|2508.2|2506|2501|57
1583423100000|2020-03-05 15:45:00|2510.5|2505.5|2520.6|2515.6|2520.6|2515.6|2510.5|2505.5|59
1583423400000|2020-03-05 15:50:00|2519.5|2514.5|2510.4|2505.4|2522.7|2517.7|2507.5|2502.5|104
1583423700000|2020-03-05 15:55:00|2509.2|2504.2|2505|2500|2511.5|2506.5|2502.4|2497.4|55
1583424000000|2020-03-05 16:00:00|2511.4|2491.4|2513.6|2506.6|2517.1|2506.6|2501.7|2491.4|42
1583424300000|2020-03-05 16:05:00|2513.7|2506.7|2513.9|2506.9|2520.7|2511.1|2503.3|2493.9|68
1583424600000|2020-03-05 16:10:00|2519.2|2499.2|2520.4|2513.4|2526.3|2519.3|2512.9|2498.4|123
1583424900000|2020-03-05 16:15:00|2525.3|2505.3|2519.7|2514.7|2525.3|2516.8|2518|2505.1|36
1583425200000|2020-03-05 16:20:00|2518.2|2513.2|2517|2512|2521.3|2516.3|2512.3|2500.6|70
1583425500000|2020-03-05 16:25:00|2518|2513|2538.9|2531.9|2543.8|2538.8|2517|2512|248
1583425800000|2020-03-05 16:30:00|2543.6|2523.6|2540.9|2535.9|2546.6|2538.8|2538.3|2523.6|89
1583426100000|2020-03-05 16:35:00|2540.4|2535.4|2541.1|2536.1|2541.7|2536.7|2540.1|2535.1|15
1583426400000|2020-03-05 16:40:00|2539.3|2534.3|2533.5|2528.5|2542.2|2534.3|2527.6|2520.2|60
1583426700000|2020-03-05 16:45:00|2533.6|2528.6|2537.6|2532.6|2538.2|2533.2|2532.4|2527.4|17
1583427000000|2020-03-05 16:50:00|2536.7|2531.7|2537.6|2532.6|2538.2|2533.2|2535.4|2530.4|15
1583427300000|2020-03-05 16:55:00|2536.7|2531.7|2537.8|2532.8|2538|2533|2536|2531|10
1583427600000|2020-03-05 17:00:00|2537.3|2532.3|2542.5|2537.5|2542.6|2537.6|2536.8|2531.8|26
1583427900000|2020-03-05 17:05:00|2542.3|2537.3|2537|2532|2542.5|2537.5|2533.8|2528.8|38
1583428200000|2020-03-05 17:10:00|2536.4|2531.4|2538.9|2533.9|2539.4|2534.4|2534.8|2529.8|19
1583428500000|2020-03-05 17:15:00|2538.1|2533.1|2539.4|2532.4|2543.9|2533.2|2536.3|2523.9|13
1583428800000|2020-03-05 17:20:00|2539.7|2532.7|2537.5|2532.5|2540|2535|2535.1|2530.1|24
1583429100000|2020-03-05 17:25:00|2536.3|2531.3|2541.3|2536.3|2541.9|2536.9|2536.2|2531.2|49
1583429400000|2020-03-05 17:30:00|2541.9|2536.9|2546.9|2541.9|2549.5|2544.5|2541.9|2536.9|59
1583429700000|2020-03-05 17:35:00|2546.3|2541.3|2547.4|2542.4|2552.3|2547.3|2546.3|2541.3|22
1583430000000|2020-03-05 17:40:00|2546.3|2541.3|2540.2|2535.2|2548.7|2541.3|2535.3|2524.9|30
1583430300000|2020-03-05 17:45:00|2539.8|2534.8|2537.6|2532.6|2541.9|2536.9|2535.2|2530.2|37
1583430600000|2020-03-05 17:50:00|2539.1|2534.1|2543.6|2538.6|2544.7|2539.7|2539.1|2534.1|23
1583430900000|2020-03-05 17:55:00|2544.7|2539.7|2548.7|2543.7|2554.5|2549.5|2543.4|2532.6|211
1583431200000|2020-03-05 18:00:00|2546.5|2541.5|2536.4|2531.4|2553.2|2541.5|2534.8|2522.8|172
1583431500000|2020-03-05 18:05:00|2536.2|2531.2|2536.8|2529.8|2542.3|2531.2|2536.1|2521.7|10
1583431800000|2020-03-05 18:10:00|2537.4|2530.4|2548.3|2528.3|2550.7|2532.7|2535.3|2528.3|10
1583432100000|2020-03-05 18:15:00|2548|2528|2550.6|2530.6|2552.7|2541.6|2546.2|2527.3|21
1583432400000|2020-03-05 18:20:00|2550.5|2530.5|2550.4|2530.4|2550.5|2530.5|2550.3|2530.3|3
1583432700000|2020-03-05 18:25:00|2549.4|2529.4|2539.3|2532.3|2549.4|2532.9|2538.7|2526.6|34
1583433000000|2020-03-05 18:30:00|2539.6|2532.6|2548.3|2528.3|2548.3|2538.3|2539|2528.3|15
1583433300000|2020-03-05 18:35:00|2547.7|2527.7|2547.9|2527.9|2548.4|2528.4|2547.5|2527.5|4
1583433600000|2020-03-05 18:40:00|2548.7|2528.7|2548.3|2528.3|2549.2|2529.2|2548.3|2528.3|5
1583433900000|2020-03-05 18:45:00|2547.9|2527.9|2547.9|2527.9|2547.9|2527.9|2547.9|2527.9|1
1583434200000|2020-03-05 18:50:00|2547.3|2527.3|2547.2|2527.2|2548.6|2528.6|2543.2|2523.2|18
1583434500000|2020-03-05 18:55:00|2546|2526|2546.9|2526.9|2547.8|2527.8|2545.5|2525.5|17
1583434800000|2020-03-05 19:00:00|2546.7|2526.7|2543.9|2523.9|2546.7|2526.7|2543.9|2523.9|9
1583435100000|2020-03-05 19:05:00|2533.7|2526.7|2542.8|2522.8|2544.2|2526.7|2533.7|2521.2|19
1583435400000|2020-03-05 19:10:00|2543.3|2523.3|2543.3|2523.3|2543.3|2523.3|2543.3|2523.3|1
1583435700000|2020-03-05 19:15:00|2542.8|2522.8|2541.9|2521.9|2542.8|2529.5|2536.5|2521.7|7
1583436000000|2020-03-05 19:20:00|2541.6|2521.6|2541.9|2521.9|2541.9|2521.9|2541.6|2521.6|8
1583436300000|2020-03-05 19:25:00|2541.7|2521.7|2541.3|2521.3|2542|2522|2540.9|2520.9|15
1583436600000|2020-03-05 19:30:00|2542.7|2522.7|2546.4|2526.4|2546.7|2526.7|2542.7|2522.7|7
1583436900000|2020-03-05 19:35:00|2546.3|2526.3|2546.1|2526.1|2546.3|2526.3|2546.1|2526.1|2
1583437200000|2020-03-05 19:40:00|2545.8|2525.8|2545.2|2525.2|2546.1|2526.1|2545.2|2525.2|4
1583437500000|2020-03-05 19:45:00|2545.9|2525.9|2545.4|2525.4|2546.9|2526.9|2544.2|2524.2|20
1583437800000|2020-03-05 19:50:00|2544.8|2524.8|2545.4|2525.4|2547.9|2527.9|2544.5|2524.5|9
1583438100000|2020-03-05 19:55:00|2545.8|2525.8|2547.7|2527.7|2547.7|2527.7|2545.8|2525.8|7
1583438400000|2020-03-05 20:00:00|2547.8|2527.8|2552.2|2532.2|2552.2|2539.2|2546|2527.8|12
1583438700000|2020-03-05 20:05:00|2550.1|2530.1|2550.9|2530.9|2550.9|2530.9|2550.1|2530.1|4
1583440200000|2020-03-05 20:30:00|2547.6|2527.6|2546.1|2526.1|2548.9|2528.9|2546.1|2526.1|14
1583440500000|2020-03-05 20:35:00|2547.2|2527.2|2546.4|2526.4|2547.2|2527.2|2545.5|2525.5|16
1583440800000|2020-03-05 20:40:00|2547.3|2527.3|2544.9|2524.9|2547.3|2527.3|2544.9|2524.9|5
1583441100000|2020-03-05 20:45:00|2544.3|2524.3|2544|2524|2544.4|2524.4|2541.2|2521.2|13
1583441400000|2020-03-05 20:50:00|2543.1|2523.1|2542.1|2522.1|2544.2|2524.2|2542|2522|11
1583441700000|2020-03-05 20:55:00|2543.8|2523.8|2546.2|2526.2|2546.2|2526.2|2541.8|2521.8|20
1583442600000|2020-03-05 21:10:00|2545.6|2525.6|2547.3|2527.3|2547.4|2527.4|2545.6|2525.6|5
1583442900000|2020-03-05 21:15:00|2546.8|2526.8|2546.7|2526.7|2546.8|2526.8|2546|2526|4
1583443200000|2020-03-05 21:20:00|2546.6|2526.6|2547.4|2527.4|2547.7|2527.7|2546.1|2526.1|20
1583443500000|2020-03-05 21:25:00|2546.7|2526.7|2548|2528|2548.6|2528.6|2546.7|2526.7|14
1583444700000|2020-03-05 21:45:00|2548.4|2528.4|2548.7|2528.7|2548.8|2528.8|2548.4|2528.4|3
1583445000000|2020-03-05 21:50:00|2548.8|2528.8|2548.7|2528.7|2548.9|2528.9|2548.6|2528.6|5
1583449200000|2020-03-05 23:00:00|2550.9|2530.9|2550.9|2530.9|2550.9|2530.9|2550.9|2530.9|1
1583449500000|2020-03-05 23:05:00|2550.3|2530.3|2550.4|2530.4|2550.9|2530.9|2550.3|2530.3|5
1583449800000|2020-03-05 23:10:00|2549.9|2529.9|2551.5|2531.5|2551.5|2531.5|2549.9|2529.9|3
1583395500000|2020-03-05 08:05:00|2525.3|2505.3|2527.8|2520.8|2534.4|2521.6|2525.3|2505.3|11
1583395800000|2020-03-05 08:10:00|2526.1|2521.1|2521.9|2516.9|2526.1|2521.1|2521.9|2516.9|13
1583396100000|2020-03-05 08:15:00|2521.7|2516.7|2521|2516|2527.2|2516.8|2519.8|2507|27
1583396400000|2020-03-05 08:20:00|2521.7|2516.7|2519.9|2514.9|2521.7|2516.7|2519.9|2514.9|16
1583396700000|2020-03-05 08:25:00|2519.1|2514.1|2515.9|2510.9|2525.4|2516|2512.9|2505.4|80
1583397000000|2020-03-05 08:30:00|2516|2511|2516.9|2511.9|2518.6|2513.6|2516|2511|25
1583397300000|2020-03-05 08:35:00|2516.1|2511.1|2515.9|2510.9|2519.2|2513|2511.2|2506.2|41
1583397600000|2020-03-05 08:40:00|2516|2511|2517.1|2512.1|2517.2|2512.2|2515|2510|23
1583397900000|2020-03-05 08:45:00|2515.5|2510.5|2515.4|2510.4|2516.4|2511.4|2513.9|2508.9|6
1583398200000|2020-03-05 08:50:00|2515.1|2510.1|2517.9|2512.9|2518.8|2513.8|2515.1|2510.1|15
1583398500000|2020-03-05 08:55:00|2517.8|2512.8|2516.7|2511.7|2518.6|2513.6|2515.4|2510.4|19
1583398800000|2020-03-05 09:00:00|2517|2512|2515.5|2510.5|2517|2512|2514.6|2509.6|9
1583399100000|2020-03-05 09:05:00|2515.8|2510.8|2515.7|2510.7|2515.8|2510.8|2515.4|2510.4|3
1583399400000|2020-03-05 09:10:00|2515.4|2510.4|2514.4|2509.4|2515.8|2510.8|2514.4|2509.4|10
1583400000000|2020-03-05 09:20:00|2514|2509|2512|2507|2514.4|2509.4|2512|2507|9
1583400300000|2020-03-05 09:25:00|2512.1|2507.1|2512.1|2507.1|2512.3|2507.3|2512.1|2507.1|3
1583400600000|2020-03-05 09:30:00|2512.2|2507.2|2508.7|2503.7|2512.2|2507.2|2508.2|2503.2|17
1583400900000|2020-03-05 09:35:00|2508.4|2503.4|2497.8|2492.8|2508.4|2503.4|2497.4|2492.4|74
1583401200000|2020-03-05 09:40:00|2498.5|2493.5|2498.6|2493.6|2499.8|2494.8|2497.9|2492.9|15
1583401500000|2020-03-05 09:45:00|2499.6|2494.6|2499.4|2494.4|2503.3|2498.3|2498.4|2493.4|67
1583401800000|2020-03-05 09:50:00|2500.6|2495.6|2505.8|2500.8|2508.6|2503.6|2499.4|2494.4|49
1583402100000|2020-03-05 09:55:00|2506.4|2501.4|2506.1|2501.1|2509.3|2504.3|2503.2|2498.2|53
1583402400000|2020-03-05 10:00:00|2505.6|2500.6|2506.3|2501.3|2506.6|2501.6|2505.1|2500.1|32
1583402700000|2020-03-05 10:05:00|2506.2|2501.2|2506.8|2501.8|2507.4|2502.4|2506.2|2501.2|16
1583403000000|2020-03-05 10:10:00|2506.5|2501.5|2507.2|2502.2|2507.2|2502.2|2506.3|2501.3|5
1583403300000|2020-03-05 10:15:00|2507.3|2502.3|2501.9|2496.9|2507.4|2502.4|2501.3|2496.3|19
1583403600000|2020-03-05 10:20:00|2501.3|2496.3|2503.9|2498.9|2506.2|2501.2|2501.3|2496.3|32
1583403900000|2020-03-05 10:25:00|2504.1|2499.1|2503.2|2498.2|2508.2|2503.2|2502.5|2497.5|64
1583404200000|2020-03-05 10:30:00|2503|2498|2506.8|2501.8|2507|2502|2502.5|2497.5|36
1583404500000|2020-03-05 10:35:00|2507|2502|2506.5|2501.5|2507|2502|2506.5|2501.5|5
1583404800000|2020-03-05 10:40:00|2507.6|2502.6|2508.2|2503.2|2508.4|2503.4|2507.6|2502.6|11
1583405100000|2020-03-05 10:45:00|2508.1|2503.1|2507.4|2502.4|2509.7|2504.7|2506.6|2501.6|17
1583405400000|2020-03-05 10:50:00|2507.5|2502.5|2507.4|2502.4|2507.5|2502.5|2507.2|2502.2|5
1583405700000|2020-03-05 10:55:00|2508|2503|2505.4|2500.4|2508|2503|2504.8|2499.8|11
1583406000000|2020-03-05 11:00:00|2504.9|2499.9|2504.9|2499.9|2505|2500|2504.9|2499.9|3
1583406300000|2020-03-05 11:05:00|2504.8|2499.8|2504.7|2499.7|2504.8|2499.8|2504.7|2499.7|4
1583406600000|2020-03-05 11:10:00|2506.9|2501.9|2510.9|2505.9|2511|2506|2506.9|2501.9|10
1583406900000|2020-03-05 11:15:00|2511|2506|2510.8|2505.8|2511.2|2506.2|2510.8|2505.8|4
1583407200000|2020-03-05 11:20:00|2510.9|2505.9|2510.2|2505.2|2510.9|2505.9|2509.4|2504.4|8
1583407500000|2020-03-05 11:25:00|2510.4|2505.4|2510|2505|2510.7|2505.7|2510|2505|7
1583407800000|2020-03-05 11:30:00|2508.8|2503.8|2509.9|2504.9|2509.9|2504.9|2508.5|2503.5|10
1583408100000|2020-03-05 11:35:00|2510.5|2505.5|2510.3|2505.3|2510.5|2505.5|2510|2505|3
1583408400000|2020-03-05 11:40:00|2510.5|2505.5|2509.5|2504.5|2510.5|2505.5|2509.5|2504.5|14
1583408700000|2020-03-05 11:45:00|2508.9|2503.9|2507|2502|2508.9|2503.9|2507|2502|14
1583409000000|2020-03-05 11:50:00|2507.5|2502.5|2507.4|2502.4|2509|2504|2505.7|2500.7|9
1583409300000|2020-03-05 11:55:00|2506.6|2501.6|2506.8|2501.8|2507|2502|2503.2|2498.2|7
1583409600000|2020-03-05 12:00:00|2507.7|2502.7|2505.6|2500.6|2508|2503|2504|2499|20
1583409900000|2020-03-05 12:05:00|2505.9|2500.9|2506.3|2501.3|2506.3|2501.3|2505.8|2500.8|4
1583410200000|2020-03-05 12:10:00|2506.1|2501.1|2506|2501|2506.1|2501.1|2506|2501|2
1583410800000|2020-03-05 12:20:00|2505.6|2500.6|2498.3|2493.3|2506.4|2501.4|2498.3|2493.3|37
1583411100000|2020-03-05 12:25:00|2498.4|2493.4|2500.1|2495.1|2501.8|2496.8|2498.4|2493.4|15
1583411400000|2020-03-05 12:30:00|2500.3|2495.3|2499.6|2494.6|2500.7|2495.7|2498.2|2493.2|11
1583411700000|2020-03-05 12:35:00|2499.3|2494.3|2499.5|2494.5|2499.7|2494.7|2498.1|2493.1|7
1583412000000|2020-03-05 12:40:00|2499.7|2494.7|2500|2495|2500.5|2495.5|2496.3|2491.3|17
1583412300000|2020-03-05 12:45:00|2496.5|2491.5|2499.4|2494.4|2502.6|2497.6|2495.8|2490.8|18
1583412600000|2020-03-05 12:50:00|2498.5|2493.5|2488.5|2483.5|2498.5|2493.5|2487.6|2482.6|68
1583412900000|2020-03-05 12:55:00|2488.2|2483.2|2486.5|2481.5|2491|2486|2485.7|2480.7|37
1583413200000|2020-03-05 13:00:00|2487|2482|2489.3|2484.3|2492.5|2487.5|2486.8|2481.8|30
1583413500000|2020-03-05 13:05:00|2489.7|2484.7|2482.1|2477.1|2490.3|2485.3|2481.7|2476.7|62
1583413800000|2020-03-05 13:10:00|2483.3|2478.3|2483.9|2478.9|2489.6|2484.6|2481.9|2476.9|58
1583414100000|2020-03-05 13:15:00|2484.1|2479.1|2481.7|2476.7|2485.4|2480.4|2480.2|2475.2|35
1583414400000|2020-03-05 13:20:00|2481.3|2476.3|2474.3|2469.3|2481.6|2476.6|2457.7|2452.7|141
1583414700000|2020-03-05 13:25:00|2475|2470|2471.3|2466.3|2475.3|2470.3|2470.4|2465.4|49
1583415000000|2020-03-05 13:30:00|2471.5|2466.5|2470.7|2465.7|2471.9|2466.9|2466.4|2461.4|76
1583415300000|2020-03-05 13:35:00|2470.2|2465.2|2483.3|2476.3|2486|2476.3|2469.9|2464.9|68
1583415600000|2020-03-05 13:40:00|2483.6|2476.6|2495|2490|2495.5|2490.5|2476.9|2469.8|62
1583415900000|2020-03-05 13:45:00|2495.1|2490.1|2486.8|2481.8|2498.5|2490.2|2481.2|2469.9|125
1583416200000|2020-03-05 13:50:00|2486.9|2481.9|2483.1|2476.1|2495.9|2484.5|2481.2|2470|54
1583416500000|2020-03-05 13:55:00|2491.1|2471.1|2477.1|2472.1|2491.1|2483.3|2474.2|2469.2|49
1583416800000|2020-03-05 14:00:00|2477.2|2472.2|2487.9|2482.9|2496.2|2491.2|2477.2|2472.2|117
1583417100000|2020-03-05 14:05:00|2487.5|2482.5|2492.7|2487.7|2493|2488|2487.5|2482.5|38
1583417400000|2020-03-05 14:10:00|2493.3|2488.3|2494.2|2489.2|2494.4|2489.4|2491.2|2486.2|25
1583417700000|2020-03-05 14:15:00|2493.4|2488.4|2493.1|2488.1|2499.6|2494.6|2490.2|2485.2|77
1583418000000|2020-03-05 14:20:00|2492.4|2487.4|2482.7|2477.7|2493.4|2488.4|2477.2|2472.2|39
1583418300000|2020-03-05 14:25:00|2483.1|2478.1|2482.5|2477.5|2489.5|2484.5|2479.8|2474.8|53
1583418600000|2020-03-05 14:30:00|2483|2478|2480.8|2475.8|2485.1|2480.1|2479.9|2474.9|48
1583418900000|2020-03-05 14:35:00|2480.3|2475.3|2488.7|2483.7|2488.7|2483.7|2478.4|2473.4|50
1583419200000|2020-03-05 14:40:00|2489.1|2484.1|2490.7|2485.7|2492|2487|2483.4|2478.4|132
1583419500000|2020-03-05 14:45:00|2491.4|2486.4|2489.4|2484.4|2492.2|2487.2|2483|2478|40
1583419800000|2020-03-05 14:50:00|2489.3|2484.3|2493.2|2488.2|2493.5|2488.5|2489.1|2484.1|63
1583420100000|2020-03-05 14:55:00|2491.9|2486.9|2491.6|2486.6|2494|2489|2489.4|2484.4|63
1583420400000|2020-03-05 15:00:00|2490.5|2485.5|2490.8|2485.8|2492.7|2487.7|2488|2483|35
1583420700000|2020-03-05 15:05:00|2491.5|2486.5|2496.4|2491.4|2497.5|2492.5|2490.7|2485.7|68
1583421000000|2020-03-05 15:10:00|2496.2|2491.2|2492.3|2487.3|2497.6|2492.6|2489.5|2484.5|74
1583421300000|2020-03-05 15:15:00|2491.4|2486.4|2485.3|2480.3|2495.5|2490.5|2485.3|2480.3|31
1583421600000|2020-03-05 15:20:00|2485.9|2480.9|2489.6|2484.6|2491.2|2486.2|2485.3|2480.3|22
1583421900000|2020-03-05 15:25:00|2489.7|2484.7|2513.5|2508.5|2514.2|2509.2|2489.2|2477.3|98
1583422200000|2020-03-05 15:30:00|2512.9|2507.9|2508.5|2503.5|2520.8|2512.9|2506.8|2492.3|195
1583422500000|2020-03-05 15:35:00|2507.5|2502.5|2505.7|2500.7|2512.3|2507.3|2504.6|2499.6|150
1583422800000|2020-03-05 15:40:00|2506.1|2501.1|2511.5|2506.5|2513.2|2508.2|2506|2501|57
1583423100000|2020-03-05 15:45:00|2510.5|2505.5|2520.6|2515.6|2520.6|2515.6|2510.5|2505.5|59
1583423400000|2020-03-05 15:50:00|2519.5|2514.5|2510.4|2505.4|2522.7|2517.7|2507.5|2502.5|104
1583423700000|2020-03-05 15:55:00|2509.2|2504.2|2505|2500|2511.5|2506.5|2502.4|2497.4|55
1583424000000|2020-03-05 16:00:00|2511.4|2491.4|2513.6|2506.6|2517.1|2506.6|2501.7|2491.4|42
1583424300000|2020-03-05 16:05:00|2513.7|2506.7|2513.9|2506.9|2520.7|2511.1|2503.3|2493.9|68
1583424600000|2020-03-05 16:10:00|2519.2|2499.2|2520.4|2513.4|2526.3|2519.3|2512.9|2498.4|123
1583424900000|2020-03-05 16:15:00|2525.3|2505.3|2519.7|2514.7|2525.3|2516.8|2518|2505.1|36
1583425200000|2020-03-05 16:20:00|2518.2|2513.2|2517|2512|2521.3|2516.3|2512.3|2500.6|70
1583425500000|2020-03-05 16:25:00|2518|2513|2538.9|2531.9|2543.8|2538.8|2517|2512|248
1583425800000|2020-03-05 16:30:00|2543.6|2523.6|2540.9|2535.9|2546.6|2538.8|2538.3|2523.6|89
1583426100000|2020-03-05 16:35:00|2540.4|2535.4|2541.1|2536.1|2541.7|2536.7|2540.1|2535.1|15
1583426400000|2020-03-05 16:40:00|2539.3|2534.3|2533.5|2528.5|2542.2|2534.3|2527.6|2520.2|60
1583426700000|2020-03-05 16:45:00|2533.6|2528.6|2537.6|2532.6|2538.2|2533.2|2532.4|2527.4|17
1583427000000|2020-03-05 16:50:00|2536.7|2531.7|2537.6|2532.6|2538.2|2533.2|2535.4|2530.4|15
1583427300000|2020-03-05 16:55:00|2536.7|2531.7|2537.8|2532.8|2538|2533|2536|2531|10
1583427600000|2020-03-05 17:00:00|2537.3|2532.3|2542.5|2537.5|2542.6|2537.6|2536.8|2531.8|26
1583427900000|2020-03-05 17:05:00|2542.3|2537.3|2537|2532|2542.5|2537.5|2533.8|2528.8|38
1583428200000|2020-03-05 17:10:00|2536.4|2531.4|2538.9|2533.9|2539.4|2534.4|2534.8|2529.8|19
1583428500000|2020-03-05 17:15:00|2538.1|2533.1|2539.4|2532.4|2543.9|2533.2|2536.3|2523.9|13
1583428800000|2020-03-05 17:20:00|2539.7|2532.7|2537.5|2532.5|2540|2535|2535.1|2530.1|24
1583429100000|2020-03-05 17:25:00|2536.3|2531.3|2541.3|2536.3|2541.9|2536.9|2536.2|2531.2|49
1583429400000|2020-03-05 17:30:00|2541.9|2536.9|2546.9|2541.9|2549.5|2544.5|2541.9|2536.9|59
1583429700000|2020-03-05 17:35:00|2546.3|2541.3|2547.4|2542.4|2552.3|2547.3|2546.3|2541.3|22
1583430000000|2020-03-05 17:40:00|2546.3|2541.3|2540.2|2535.2|2548.7|2541.3|2535.3|2524.9|30
1583430300000|2020-03-05 17:45:00|2539.8|2534.8|2537.6|2532.6|2541.9|2536.9|2535.2|2530.2|37
1583430600000|2020-03-05 17:50:00|2539.1|2534.1|2543.6|2538.6|2544.7|2539.7|2539.1|2534.1|23
1583430900000|2020-03-05 17:55:00|2544.7|2539.7|2548.7|2543.7|2554.5|2549.5|2543.4|2532.6|211
1583431200000|2020-03-05 18:00:00|2546.5|2541.5|2536.4|2531.4|2553.2|2541.5|2534.8|2522.8|172
1583431500000|2020-03-05 18:05:00|2536.2|2531.2|2536.8|2529.8|2542.3|2531.2|2536.1|2521.7|10
1583431800000|2020-03-05 18:10:00|2537.4|2530.4|2548.3|2528.3|2550.7|2532.7|2535.3|2528.3|10
1583432100000|2020-03-05 18:15:00|2548|2528|2550.6|2530.6|2552.7|2541.6|2546.2|2527.3|21
1583432400000|2020-03-05 18:20:00|2550.5|2530.5|2550.4|2530.4|2550.5|2530.5|2550.3|2530.3|3
1583432700000|2020-03-05 18:25:00|2549.4|2529.4|2539.3|2532.3|2549.4|2532.9|2538.7|2526.6|34
1583433000000|2020-03-05 18:30:00|2539.6|2532.6|2548.3|2528.3|2548.3|2538.3|2539|2528.3|15
1583433300000|2020-03-05 18:35:00|2547.7|2527.7|2547.9|2527.9|2548.4|2528.4|2547.5|2527.5|4
1583433600000|2020-03-05 18:40:00|2548.7|2528.7|2548.3|2528.3|2549.2|2529.2|2548.3|2528.3|5
1583433900000|2020-03-05 18:45:00|2547.9|2527.9|2547.9|2527.9|2547.9|2527.9|2547.9|2527.9|1
1583434200000|2020-03-05 18:50:00|2547.3|2527.3|2547.2|2527.2|2548.6|2528.6|2543.2|2523.2|18
1583434500000|2020-03-05 18:55:00|2546|2526|2546.9|2526.9|2547.8|2527.8|2545.5|2525.5|17
1583434800000|2020-03-05 19:00:00|2546.7|2526.7|2543.9|2523.9|2546.7|2526.7|2543.9|2523.9|9
1583435100000|2020-03-05 19:05:00|2533.7|2526.7|2542.8|2522.8|2544.2|2526.7|2533.7|2521.2|19
1583435400000|2020-03-05 19:10:00|2543.3|2523.3|2543.3|2523.3|2543.3|2523.3|2543.3|2523.3|1
1583435700000|2020-03-05 19:15:00|2542.8|2522.8|2541.9|2521.9|2542.8|2529.5|2536.5|2521.7|7
1583436000000|2020-03-05 19:20:00|2541.6|2521.6|2541.9|2521.9|2541.9|2521.9|2541.6|2521.6|8
1583436300000|2020-03-05 19:25:00|2541.7|2521.7|2541.3|2521.3|2542|2522|2540.9|2520.9|15
1583436600000|2020-03-05 19:30:00|2542.7|2522.7|2546.4|2526.4|2546.7|2526.7|2542.7|2522.7|7
1583436900000|2020-03-05 19:35:00|2546.3|2526.3|2546.1|2526.1|2546.3|2526.3|2546.1|2526.1|2
1583437200000|2020-03-05 19:40:00|2545.8|2525.8|2545.2|2525.2|2546.1|2526.1|2545.2|2525.2|4
1583437500000|2020-03-05 19:45:00|2545.9|2525.9|2545.4|2525.4|2546.9|2526.9|2544.2|2524.2|20
1583437800000|2020-03-05 19:50:00|2544.8|2524.8|2545.4|2525.4|2547.9|2527.9|2544.5|2524.5|9
1583438100000|2020-03-05 19:55:00|2545.8|2525.8|2547.7|2527.7|2547.7|2527.7|2545.8|2525.8|7
1583438400000|2020-03-05 20:00:00|2547.8|2527.8|2552.2|2532.2|2552.2|2539.2|2546|2527.8|12
1583438700000|2020-03-05 20:05:00|2550.1|2530.1|2550.9|2530.9|2550.9|2530.9|2550.1|2530.1|4
1583440200000|2020-03-05 20:30:00|2547.6|2527.6|2546.1|2526.1|2548.9|2528.9|2546.1|2526.1|14
1583440500000|2020-03-05 20:35:00|2547.2|2527.2|2546.4|2526.4|2547.2|2527.2|2545.5|2525.5|16
1583440800000|2020-03-05 20:40:00|2547.3|2527.3|2544.9|2524.9|2547.3|2527.3|2544.9|2524.9|5
1583441100000|2020-03-05 20:45:00|2544.3|2524.3|2544|2524|2544.4|2524.4|2541.2|2521.2|13
1583441400000|2020-03-05 20:50:00|2543.1|2523.1|2542.1|2522.1|2544.2|2524.2|2542|2522|11
1583441700000|2020-03-05 20:55:00|2543.8|2523.8|2546.2|2526.2|2546.2|2526.2|2541.8|2521.8|20
1583442600000|2020-03-05 21:10:00|2545.6|2525.6|2547.3|2527.3|2547.4|2527.4|2545.6|2525.6|5
1583442900000|2020-03-05 21:15:00|2546.8|2526.8|2546.7|2526.7|2546.8|2526.8|2546|2526|4
1583443200000|2020-03-05 21:20:00|2546.6|2526.6|2547.4|2527.4|2547.7|2527.7|2546.1|2526.1|20
1583443500000|2020-03-05 21:25:00|2546.7|2526.7|2548|2528|2548.6|2528.6|2546.7|2526.7|14
1583444700000|2020-03-05 21:45:00|2548.4|2528.4|2548.7|2528.7|2548.8|2528.8|2548.4|2528.4|3
1583445000000|2020-03-05 21:50:00|2548.8|2528.8|2548.7|2528.7|2548.9|2528.9|2548.6|2528.6|5
1583449200000|2020-03-05 23:00:00|2550.9|2530.9|2550.9|2530.9|2550.9|2530.9|2550.9|2530.9|1
1583449500000|2020-03-05 23:05:00|2550.3|2530.3|2550.4|2530.4|2550.9|2530.9|2550.3|2530.3|5
1583449800000|2020-03-05 23:10:00|2549.9|2529.9|2551.5|2531.5|2551.5|2531.5|2549.9|2529.9|3
1583480400000|2020-03-06 07:40:00|2532.6|2512.6|2531.1|2524.1|2532.6|2524.1|2531.1|2512.6|2
1583480700000|2020-03-06 07:45:00|2530.8|2523.8|2524.6|2519.6|2530.8|2524.1|2524.6|2519.6|6
1583481000000|2020-03-06 07:50:00|2532.9|2512.9|2526.9|2519.9|2534.1|2522.1|2525.6|2512|17
1583481300000|2020-03-06 07:55:00|2527.8|2520.8|2526|2521|2528.5|2521.5|2526|2520.6|4
1583481600000|2020-03-06 08:00:00|2526.7|2521.7|2519.7|2514.7|2526.7|2521.7|2519.7|2514.7|15
1583481900000|2020-03-06 08:05:00|2522.5|2517.5|2522.2|2517.2|2523.9|2518.9|2521|2516|21
1583482200000|2020-03-06 08:10:00|2521.7|2516.7|2520.5|2515.5|2522.3|2517.3|2520.2|2515.2|15
1583482500000|2020-03-06 08:15:00|2520.8|2515.8|2520.7|2515.7|2522.2|2517.2|2520.4|2515.4|6
1583482800000|2020-03-06 08:20:00|2518.4|2513.4|2509.6|2502.6|2526.6|2515.7|2509.6|2499.3|47
1583483100000|2020-03-06 08:25:00|2512.3|2492.3|2500.3|2495.3|2513.9|2500.7|2500.3|2492.3|37
1583483400000|2020-03-06 08:30:00|2504.7|2499.7|2504.9|2499.9|2507.6|2502.6|2501.5|2496.5|28
1583483700000|2020-03-06 08:35:00|2504.8|2499.8|2492|2487|2504.9|2499.9|2492|2487|58
1583484000000|2020-03-06 08:40:00|2492.1|2487.1|2475.6|2470.6|2494.5|2489.5|2475.2|2470.2|43
1583484300000|2020-03-06 08:45:00|2474.3|2469.3|2472.5|2467.5|2492|2477.2|2470.5|2465.5|56
1583484600000|2020-03-06 08:50:00|2472.3|2467.3|2486.6|2481.6|2488.2|2483.2|2472|2467|38
1583484900000|2020-03-06 08:55:00|2488.2|2483.2|2519.7|2514.7|2530.8|2523.6|2486.8|2477.8|81
1583485200000|2020-03-06 09:00:00|2520.9|2515.9|2504.7|2497.7|2529.4|2516.6|2502.5|2490.2|42
1583485500000|2020-03-06 09:05:00|2513.3|2493.3|2511.5|2506.5|2515.3|2506.7|2509|2493.3|13
1583485800000|2020-03-06 09:10:00|2512|2507|2488.2|2468.2|2513.2|2508.2|2488.2|2468.2|42
1583486100000|2020-03-06 09:15:00|2486.6|2466.6|2488|2468|2489.2|2473.8|2474.4|2462.8|30
1583486400000|2020-03-06 09:20:00|2481.5|2474.5|2494.1|2474.1|2501.5|2490.1|2481.5|2465.5|22
1583486700000|2020-03-06 09:25:00|2502.6|2482.6|2491.8|2471.8|2502.7|2482.7|2491.8|2471.8|26
1583487000000|2020-03-06 09:30:00|2479.3|2472.3|2471.5|2464.5|2491.2|2475|2465.7|2460.3|78
1583487300000|2020-03-06 09:35:00|2471.6|2464.6|2466.3|2459.3|2471.6|2464.6|2462.5|2457.5|41
1583487600000|2020-03-06 09:40:00|2466.1|2459.1|2471.5|2464.5|2480.8|2464.8|2465.8|2455.3|35
1583487900000|2020-03-06 09:45:00|2471.3|2464.3|2480.9|2460.9|2482.5|2469|2468.5|2460.1|46
1583488200000|2020-03-06 09:50:00|2480.4|2460.4|2483.2|2478.2|2490.4|2478.2|2473.4|2460.4|30
1583488500000|2020-03-06 09:55:00|2482.6|2477.6|2481.7|2474.7|2499.9|2489.7|2480.2|2469|53
1583488800000|2020-03-06 10:00:00|2482.1|2475.1|2489.7|2469.7|2492.6|2475.1|2478.5|2467.9|17
1583489100000|2020-03-06 10:05:00|2489.1|2469.1|2479.4|2472.4|2489.4|2474.8|2479.4|2468.1|9
1583489400000|2020-03-06 10:10:00|2478.9|2471.9|2470.5|2465.5|2478.9|2472.5|2469.6|2464.6|29
1583489700000|2020-03-06 10:15:00|2478.2|2458.2|2470.6|2465.6|2478.2|2469.2|2469.5|2458.2|33
1583490000000|2020-03-06 10:20:00|2470.5|2465.5|2474.4|2469.4|2474.4|2469.4|2465.9|2460.9|35
1583490300000|2020-03-06 10:25:00|2474.5|2469.5|2484|2477|2493.4|2478.3|2474|2469|14
1583490600000|2020-03-06 10:30:00|2485.3|2478.3|2479.9|2472.9|2488.7|2478.3|2476.8|2467|53
1583490900000|2020-03-06 10:35:00|2480.8|2473.8|2475.1|2470.1|2480.8|2473.8|2475.1|2470.1|14
1583491200000|2020-03-06 10:40:00|2477.3|2472.3|2462.5|2457.5|2477.3|2472.3|2461.8|2456.8|36
1583491500000|2020-03-06 10:45:00|2461.8|2456.8|2462.6|2457.6|2462.6|2457.6|2461.1|2456.1|9
1583491800000|2020-03-06 10:50:00|2461.4|2456.4|2461|2456|2482|2469.2|2460.4|2455.4|54
1583492100000|2020-03-06 10:55:00|2460.9|2455.9|2455.7|2450.7|2469|2464|2455.7|2450.7|73
1583492400000|2020-03-06 11:00:00|2455.6|2450.6|2468.3|2461.3|2474.3|2462|2454.6|2449.6|76
1583492700000|2020-03-06 11:05:00|2468|2463|2481.1|2474.1|2490.2|2485.2|2467.4|2462.4|50
1583493000000|2020-03-06 11:10:00|2479.5|2474.5|2494.7|2489.7|2494.7|2489.7|2475.2|2462.8|80
1583493300000|2020-03-06 11:15:00|2494.4|2489.4|2548.2|2543.2|2548.3|2543.3|2493.6|2477.7|115
1583493600000|2020-03-06 11:20:00|2547.4|2542.4|2582.7|2562.7|2582.8|2577.2|2547|2531.7|112
1583493900000|2020-03-06 11:25:00|2581.9|2574.9|2567.5|2547.5|2594.7|2581.7|2550.9|2532.6|146
1583494200000|2020-03-06 11:30:00|2568.8|2548.8|2589.3|2582.3|2597.5|2582.3|2568.6|2548.6|61
1583494500000|2020-03-06 11:35:00|2588.1|2583.1|2606.4|2586.4|2621.4|2609.8|2587.8|2573.8|171
1583494800000|2020-03-06 11:40:00|2607.6|2587.6|2608.4|2588.4|2629.3|2619|2606|2587.5|163
1583495100000|2020-03-06 11:45:00|2608.6|2588.6|2605|2585|2609.6|2594.6|2600.5|2580.5|34
1583495400000|2020-03-06 11:50:00|2596.7|2589.7|2600.7|2580.7|2602|2590.1|2584.4|2564.4|26
1583495700000|2020-03-06 11:55:00|2601.7|2581.7|2600.2|2580.2|2601.8|2581.8|2600.2|2580.2|12
1583496000000|2020-03-06 12:00:00|2591.2|2584.2|2602|2582|2607.6|2596.8|2590.9|2581.7|56
1583496300000|2020-03-06 12:05:00|2602.2|2582.2|2600.8|2595.8|2603.2|2596.6|2594.3|2579.6|98
1583496600000|2020-03-06 12:10:00|2600.5|2595.5|2601|2581|2604.8|2596.8|2591.4|2579.1|46
1583496900000|2020-03-06 12:15:00|2595.7|2588.7|2604.5|2584.5|2604.5|2596.2|2594.6|2581.4|22
1583497200000|2020-03-06 12:20:00|2605.8|2585.8|2603.8|2598.8|2605.8|2598.8|2598.2|2584.1|51
1583497500000|2020-03-06 12:25:00|2608.5|2603.5|2601.5|2596.5|2608.5|2603.5|2601.4|2596.4|37
1583497800000|2020-03-06 12:30:00|2601.1|2596.1|2612.3|2592.3|2615.3|2603.1|2601.1|2592|27
1583498100000|2020-03-06 12:35:00|2612.4|2592.4|2615.2|2595.2|2616.2|2601.6|2603.6|2590.7|32
1583498400000|2020-03-06 12:40:00|2616.2|2596.2|2605.9|2585.9|2619.3|2599.3|2604.7|2584.7|37
1583498700000|2020-03-06 12:45:00|2606.6|2586.6|2611.2|2591.2|2612.1|2592.1|2606.6|2586.6|4
1583499000000|2020-03-06 12:50:00|2611.8|2591.8|2605.4|2600.4|2619.1|2606.1|2603|2590.9|67
1583499300000|2020-03-06 12:55:00|2607.2|2602.2|2615.1|2610.1|2625|2618.1|2607.2|2602.2|26
1583499600000|2020-03-06 13:00:00|2614.6|2609.6|2605.9|2600.9|2625.5|2612.2|2605.8|2594.2|60
1583499900000|2020-03-06 13:05:00|2606|2601|2601.7|2596.7|2612.6|2603.8|2600.8|2591|85
1583500200000|2020-03-06 13:10:00|2601.9|2596.9|2604.7|2599.7|2606.9|2601.9|2599.4|2594.4|54
1583500500000|2020-03-06 13:15:00|2605|2600|2610.8|2605.8|2611.7|2606.7|2603.5|2598.5|40
1583500800000|2020-03-06 13:20:00|2611.9|2606.9|2625.7|2605.7|2625.7|2612.2|2611.9|2599.8|44
1583501100000|2020-03-06 13:25:00|2620.7|2613.7|2629|2609|2630.9|2622.7|2618.9|2607.8|86
1583501400000|2020-03-06 13:30:00|2625.4|2605.4|2607.8|2600.8|2625.4|2611.8|2607.8|2596.9|156
1583501700000|2020-03-06 13:35:00|2607.5|2600.5|2602.8|2597.8|2607.5|2600.6|2601.2|2596.2|87
1583502000000|2020-03-06 13:40:00|2601.9|2596.9|2604.6|2599.6|2608.1|2603.1|2601.9|2596.9|162
1583502300000|2020-03-06 13:45:00|2604.5|2599.5|2604.7|2599.7|2607.5|2602.5|2603.9|2598.9|61
1583502600000|2020-03-06 13:50:00|2604.8|2599.8|2604.1|2584.1|2605.2|2600.2|2595|2584.1|224
1583502900000|2020-03-06 13:55:00|2605.6|2585.6|2595.6|2590.6|2605.6|2593.3|2594.2|2582.5|47
1583503200000|2020-03-06 14:00:00|2596.6|2591.6|2595.8|2590.8|2600.3|2595.3|2595.5|2590.5|43
1583503500000|2020-03-06 14:05:00|2596.8|2591.8|2578.9|2573.9|2598.7|2592.3|2577.2|2564.1|140
1583503800000|2020-03-06 14:10:00|2578.5|2573.5|2574.7|2569.7|2580.3|2575.3|2572.1|2567.1|85
1583504100000|2020-03-06 14:15:00|2574|2569|2575.2|2570.2|2578.3|2573.3|2573.6|2568.6|41
1583504400000|2020-03-06 14:20:00|2575.4|2570.4|2574.6|2569.6|2578.6|2573.6|2573.7|2568.7|41
1583504700000|2020-03-06 14:25:00|2573.1|2568.1|2572.9|2567.9|2576.5|2571.5|2570.2|2565.2|49
1583505000000|2020-03-06 14:30:00|2574|2569|2576.2|2571.2|2578.9|2573.9|2574|2569|49
1583505300000|2020-03-06 14:35:00|2575.5|2570.5|2572.9|2567.9|2578|2573|2569.4|2564.4|52
1583505600000|2020-03-06 14:40:00|2572.4|2567.4|2572.7|2567.7|2573.2|2568.2|2571.4|2566.4|6
1583506500000|2020-03-06 14:55:00|2548.8|2543.8|2553.1|2548.1|2560.8|2548.6|2548.8|2540.8|16
1583506800000|2020-03-06 15:00:00|2551.4|2544.4|2524.4|2519.4|2561.2|2548.3|2522.7|2507.2|145
1583507100000|2020-03-06 15:05:00|2524.3|2519.3|2516.6|2511.6|2528.8|2520.7|2509.1|2499.3|115
1583507400000|2020-03-06 15:10:00|2515.7|2510.7|2531.8|2511.8|2552.9|2540.7|2515.7|2509.6|96
1583507700000|2020-03-06 15:15:00|2531.1|2511.1|2527.4|2522.4|2540.7|2525.6|2527.4|2511.1|131
1583508000000|2020-03-06 15:20:00|2527.3|2522.3|2515.6|2510.6|2527.5|2522.5|2515.6|2510.6|42
1583508300000|2020-03-06 15:25:00|2516.6|2511.6|2524.9|2504.9|2536|2523.6|2515.6|2504.2|139
1583508600000|2020-03-06 15:30:00|2524.5|2504.5|2513|2508|2524.8|2511.1|2509.2|2500|67
1583508900000|2020-03-06 15:35:00|2518.9|2498.9|2501.4|2496.4|2521.8|2506.9|2501.4|2496|65
1583509200000|2020-03-06 15:40:00|2509.3|2489.3|2511.8|2491.8|2516.3|2504.2|2496.3|2487.3|31
1583509500000|2020-03-06 15:45:00|2527.6|2507.6|2537.5|2517.5|2539.7|2519.7|2516.8|2498.9|29
1583509800000|2020-03-06 15:50:00|2535.2|2515.2|2536.4|2529.4|2542.9|2534.1|2532.1|2514.6|82
1583510100000|2020-03-06 15:55:00|2536.5|2529.5|2531.9|2524.9|2540.6|2535.2|2531.5|2518.3|53
1583510400000|2020-03-06 16:00:00|2531.2|2524.2|2541.7|2521.7|2541.7|2529|2528.9|2519.5|61
1583510700000|2020-03-06 16:05:00|2541.8|2521.8|2534.3|2527.3|2542|2531.6|2532.2|2521.6|38
1583511000000|2020-03-06 16:10:00|2533.8|2526.8|2541.8|2521.8|2542|2531.1|2528.1|2520.9|35
1583511300000|2020-03-06 16:15:00|2542.2|2522.2|2538.9|2533.9|2543.9|2534.6|2535.6|2521.8|24
1583511600000|2020-03-06 16:20:00|2536.9|2531.9|2541|2536|2546.3|2537.7|2536.4|2525.8|39
1583511900000|2020-03-06 16:25:00|2542.4|2537.4|2554.5|2534.5|2557|2544.6|2542.4|2532.2|35
1583512200000|2020-03-06 16:30:00|2549.2|2542.2|2552.5|2532.5|2554.3|2548.6|2546.7|2532.5|29
1583512500000|2020-03-06 16:35:00|2551.7|2531.7|2549.9|2529.9|2551.7|2531.7|2538.2|2523.5|125
1583512800000|2020-03-06 16:40:00|2550.8|2530.8|2545.7|2540.7|2550.8|2541.6|2545.5|2530.8|31
1583513100000|2020-03-06 16:45:00|2545.8|2540.8|2545.7|2538.7|2550.8|2542.4|2543.4|2527.7|33
1583513400000|2020-03-06 16:50:00|2545.6|2538.6|2553.6|2533.6|2556|2540.4|2542.9|2533.6|19
1583513700000|2020-03-06 16:55:00|2553.5|2533.5|2553.6|2533.6|2553.6|2533.6|2553.5|2533.5|2
1583514000000|2020-03-06 17:00:00|2556|2536|2553.5|2533.5|2556.8|2543.5|2550.5|2533.3|14
1583514300000|2020-03-06 17:05:00|2554.7|2534.7|2552.8|2532.8|2555.5|2535.5|2551.2|2531.2|22
1583514600000|2020-03-06 17:10:00|2552.9|2532.9|2555.1|2535.1|2556.3|2538.1|2545.1|2532.8|22
1583514900000|2020-03-06 17:15:00|2555.9|2535.9|2554.6|2534.6|2556.8|2536.8|2552.9|2532.9|14
1583515200000|2020-03-06 17:20:00|2552.9|2532.9|2555.4|2535.4|2555.9|2535.9|2552.3|2532.3|16
1583515500000|2020-03-06 17:25:00|2554.9|2534.9|2543.7|2523.7|2554.9|2534.9|2543.7|2523.7|16
1583515800000|2020-03-06 17:30:00|2543.9|2523.9|2552.4|2532.4|2552.9|2532.9|2543.9|2523.9|3
1583516100000|2020-03-06 17:35:00|2552.3|2532.3|2553.4|2533.4|2553.9|2533.9|2552.3|2532.3|25
1583516400000|2020-03-06 17:40:00|2553.8|2533.8|2553.1|2533.1|2556.2|2544.2|2551.1|2532.4|13
1583516700000|2020-03-06 17:45:00|2553.2|2533.2|2552.6|2545.6|2556.9|2545.6|2550.9|2533.2|29
1583517000000|2020-03-06 17:50:00|2552.4|2532.4|2552.4|2532.4|2552.4|2532.4|2552.1|2532.1|3
1583517300000|2020-03-06 17:55:00|2552.7|2532.7|2561.4|2541.4|2564.5|2550.5|2550.8|2531.6|132
1583517600000|2020-03-06 18:00:00|2560.8|2540.8|2562.8|2542.8|2563.7|2548.9|2555.3|2538.5|63
1583517900000|2020-03-06 18:05:00|2562.7|2542.7|2564|2544|2564|2544|2561.2|2541.2|22
1583518200000|2020-03-06 18:10:00|2564.1|2544.1|2563.2|2543.2|2564.2|2551.4|2557.7|2542.9|14
1583518500000|2020-03-06 18:15:00|2561.8|2541.8|2557.8|2550.8|2561.8|2551.2|2557.5|2541.8|11
1583518800000|2020-03-06 18:20:00|2557.9|2550.9|2565.4|2545.4|2565.4|2552.2|2557.7|2544.6|11
1583519100000|2020-03-06 18:25:00|2565.2|2545.2|2564.9|2544.9|2565.7|2553.3|2559.2|2544.7|14
1583519400000|2020-03-06 18:30:00|2564.7|2544.7|2564.5|2544.5|2566.3|2555.2|2562.2|2543.6|12
1583519700000|2020-03-06 18:35:00|2562.4|2542.4|2563.7|2543.7|2565|2545|2562.4|2542.4|28
1583520000000|2020-03-06 18:40:00|2562.6|2542.6|2555.8|2535.8|2563.4|2543.4|2555.8|2535.8|19
1583520600000|2020-03-06 18:50:00|2546|2526|2548|2528|2548.9|2528.9|2546|2526|16
1583521200000|2020-03-06 19:00:00|2540.5|2520.5|2541.3|2521.3|2541.3|2521.3|2540.5|2520.5|2
1583523600000|2020-03-06 19:40:00|2553.8|2533.8|2543.8|2523.8|2553.8|2539|2543.7|2523.7|9
1583524800000|2020-03-06 20:00:00|2564.1|2544.1|2564.1|2544.1|2564.1|2544.1|2564.1|2544.1|1
1583525100000|2020-03-06 20:05:00|2561.4|2541.4|2561.4|2541.4|2561.4|2541.4|2561.4|2541.4|1
1583525400000|2020-03-06 20:10:00|2559.3|2552.3|2564.6|2544.6|2566.3|2553.6|2559|2544.6|11
1583525700000|2020-03-06 20:15:00|2564.8|2544.8|2571|2551|2573.6|2555.1|2561.4|2544.8|22
1583526000000|2020-03-06 20:20:00|2572.5|2552.5|2583|2563|2586.4|2566.4|2572.5|2552.5|23
1583526300000|2020-03-06 20:25:00|2581.5|2561.5|2582.4|2562.4|2582.5|2562.5|2581.5|2561.5|4
1583526600000|2020-03-06 20:30:00|2581.1|2561.1|2581.1|2561.1|2581.1|2561.1|2581.1|2561.1|1
1583526900000|2020-03-06 20:35:00|2575.7|2555.7|2575.7|2555.7|2575.7|2555.7|2575.1|2555.1|3
1583527500000|2020-03-06 20:45:00|2571.3|2551.3|2571.3|2551.3|2571.3|2551.3|2571.3|2551.3|1
1583528100000|2020-03-06 20:55:00|2576.2|2556.2|2583.8|2563.8|2584.1|2564.1|2576.2|2556.2|15
1583528700000|2020-03-06 21:05:00|2578|2558|2582.5|2562.5|2582.5|2562.5|2577.6|2557.6|4
1583529000000|2020-03-06 21:10:00|2583.1|2563.1|2580.8|2560.8|2583.1|2563.1|2580.8|2560.8|2
1583529300000|2020-03-06 21:15:00|2581.1|2561.1|2580.7|2560.7|2581.1|2561.1|2580.7|2560.7|2
1583529600000|2020-03-06 21:20:00|2581.4|2561.4|2582.9|2562.9|2584|2564|2581.4|2561.4|13
1583529900000|2020-03-06 21:25:00|2584.5|2564.5|2578.5|2571.5|2584.6|2571.5|2578.3|2562.1|14
1583530200000|2020-03-06 21:30:00|2584.1|2564.1|2585|2565|2585|2565|2584.1|2564.1|4
1583530500000|2020-03-06 21:35:00|2584|2564|2585.3|2565.3|2585.3|2565.3|2584|2564|5
1583530800000|2020-03-06 21:40:00|2585|2565|2585|2565|2585|2565|2585|2565|1
1583704800000|2020-03-08 22:00:00|2585.1|2564.8|2585.1|2564.8|2585.1|2564.8|2585.1|2564.8|1
1583705100000|2020-03-08 22:05:00|2596.5|2561.2|2595.7|2560.4|2596.5|2561.2|2595.7|2560.4|2
1583705700000|2020-03-08 22:15:00|2595.5|2560.5|2595.5|2560.5|2595.5|2560.5|2595.5|2560.5|1
1583706000000|2020-03-08 22:20:00|2558.3|2523.3|2555.9|2520.9|2558.7|2523.7|2554.6|2519.6|25
1583706300000|2020-03-08 22:25:00|2538.4|2503.4|2538.4|2503.4|2538.4|2503.4|2538.4|2503.4|1
1583706900000|2020-03-08 22:35:00|2537.1|2502.1|2535.4|2500.4|2537.4|2502.4|2535.4|2500.4|16
1583707200000|2020-03-08 22:40:00|2536|2501|2534.4|2499.4|2537.8|2502.8|2534.4|2499.4|33
1583707500000|2020-03-08 22:45:00|2534.5|2499.5|2533.1|2498.1|2535|2500|2533.1|2498.1|24
1583707800000|2020-03-08 22:50:00|2532.6|2497.6|2521.8|2486.8|2533.2|2509.6|2516.6|2485.9|27
1583708400000|2020-03-08 23:00:00|2524.2|2489.2|2521.4|2486.4|2524.7|2499.6|2506.6|2486.4|18
1583742900000|2020-03-09 08:35:00|2459.1|2452.1|2451.1|2446.1|2459.1|2453.1|2451.1|2446.1|14
1583743200000|2020-03-09 08:40:00|2451.6|2446.6|2446.7|2441.7|2451.8|2446.8|2446.7|2441.7|39
1583743500000|2020-03-09 08:45:00|2446.3|2441.3|2430.9|2425.9|2450|2445|2430.5|2425.5|42
1583743800000|2020-03-09 08:50:00|2430.4|2425.4|2424.2|2419.2|2436|2429.3|2421.2|2415.1|54
1583744100000|2020-03-09 08:55:00|2423.3|2418.3|2414.5|2394.5|2429.1|2419.2|2393.2|2381.8|65
1583744400000|2020-03-09 09:00:00|2414.1|2394.1|2386.8|2381.8|2414.4|2403.3|2381.3|2376.3|69
1583744700000|2020-03-09 09:05:00|2387.6|2382.6|2391.3|2371.3|2407.1|2402.1|2372.4|2367.4|109
1583745000000|2020-03-09 09:10:00|2392.3|2372.3|2402.4|2382.4|2407.1|2394.4|2384.7|2370.2|67
1583745300000|2020-03-09 09:15:00|2402.2|2382.2|2410.1|2403.1|2415.8|2403.1|2394.9|2382.2|26
1583745600000|2020-03-09 09:20:00|2409.7|2402.7|2411|2391|2414.8|2408.5|2407.3|2387.3|31
1583745900000|2020-03-09 09:25:00|2413.1|2393.1|2437|2417|2439.5|2419.5|2413.1|2393.1|24
1583746200000|2020-03-09 09:30:00|2430.6|2423.6|2426.6|2406.6|2441.8|2426.3|2422.3|2406.6|27
1583746500000|2020-03-09 09:35:00|2422.5|2402.5|2416.1|2409.1|2425.8|2412.9|2412|2395.3|37
1583746800000|2020-03-09 09:40:00|2415.9|2408.9|2437.7|2417.7|2437.7|2428.2|2414.5|2408.9|39
1583747100000|2020-03-09 09:45:00|2440.7|2420.7|2438.6|2418.6|2442.3|2430.3|2428.9|2414.6|40
1583747400000|2020-03-09 09:50:00|2439|2419|2447.4|2442.4|2474.6|2454.6|2431.9|2418|62
1583747700000|2020-03-09 09:55:00|2447.2|2442.2|2450.3|2445.3|2462.8|2454.8|2440.6|2432.1|40
1583748000000|2020-03-09 10:00:00|2452.2|2447.2|2450.2|2443.2|2468.9|2452.1|2448|2434.8|40
1583748300000|2020-03-09 10:05:00|2450|2443|2443.1|2436.1|2457.5|2443|2441.9|2427.4|31
1583748600000|2020-03-09 10:10:00|2442.6|2435.6|2438.5|2431.5|2447.3|2435.6|2437.9|2424.5|16
1583748900000|2020-03-09 10:15:00|2443.6|2438.6|2443.8|2436.8|2461.1|2449.3|2439.8|2427|43
1583749200000|2020-03-09 10:20:00|2444.4|2437.4|2432.8|2427.8|2444.4|2437.4|2432|2419.2|37
1583749500000|2020-03-09 10:25:00|2434.1|2429.1|2430.8|2410.8|2434.1|2429.1|2406.1|2396.7|68
1583749800000|2020-03-09 10:30:00|2429.6|2409.6|2429.7|2409.7|2429.9|2409.9|2428.2|2408.2|10
1583750100000|2020-03-09 10:35:00|2429.6|2409.6|2424.1|2419.1|2430.4|2419.1|2419.9|2403.2|21
1583750400000|2020-03-09 10:40:00|2425.8|2420.8|2433.6|2413.6|2435.2|2420.8|2425.8|2411.7|5
1583750700000|2020-03-09 10:45:00|2433.4|2413.4|2430|2425|2436.9|2425|2428.5|2413.4|7
1583751000000|2020-03-09 10:50:00|2441.3|2421.3|2438.3|2418.3|2449.4|2435.1|2436.1|2418.3|21
1583751300000|2020-03-09 10:55:00|2436.5|2416.5|2451.5|2444.5|2460.2|2444.8|2435.6|2415.6|28
1583751600000|2020-03-09 11:00:00|2457.1|2437.1|2441.9|2434.9|2457.1|2444.7|2441.9|2429.1|23
1583751900000|2020-03-09 11:05:00|2450.1|2430.1|2439.6|2419.6|2451.1|2431.1|2439.6|2419.6|20
1583752200000|2020-03-09 11:10:00|2432|2425|2440.7|2420.7|2442.6|2425|2432|2419.6|6
1583752500000|2020-03-09 11:15:00|2440.8|2420.8|2441|2421|2441.3|2421.3|2440.7|2420.7|6
1583752800000|2020-03-09 11:20:00|2439.4|2419.4|2441.7|2421.7|2444.9|2425.8|2430|2419.4|12
1583753100000|2020-03-09 11:25:00|2440.7|2420.7|2433.3|2426.3|2440.7|2426.3|2433.3|2420.7|2
1583753400000|2020-03-09 11:30:00|2440.7|2420.7|2442.8|2422.8|2442.8|2426.3|2432.9|2420.7|11
1583753700000|2020-03-09 11:35:00|2441.9|2421.9|2418.3|2413.3|2441.9|2425.5|2418.3|2413.3|25
1583754000000|2020-03-09 11:40:00|2417.8|2412.8|2409.5|2404.5|2417.8|2412.8|2408.6|2403.6|15
1583754300000|2020-03-09 11:45:00|2409.4|2404.4|2432.4|2412.4|2433.4|2413.4|2409.3|2401.3|11
1583754600000|2020-03-09 11:50:00|2430|2410|2423.3|2418.3|2433.7|2421.8|2412.2|2402.9|44
1583754900000|2020-03-09 11:55:00|2422.8|2417.8|2425.9|2405.9|2430|2419.1|2422.8|2405.9|16
1583755200000|2020-03-09 12:00:00|2426.2|2406.2|2419.3|2412.3|2427.8|2412.5|2419.3|2405.6|18
1583755500000|2020-03-09 12:05:00|2419.6|2412.6|2420.5|2413.5|2420.7|2413.7|2419.6|2412.6|7
1583755800000|2020-03-09 12:10:00|2420.8|2413.8|2424|2404|2427.8|2414.4|2419.7|2403.3|13
1583756100000|2020-03-09 12:15:00|2425.7|2405.7|2417.8|2410.8|2425.7|2412.3|2417.8|2405|18
1583756700000|2020-03-09 12:25:00|2417.6|2410.6|2415|2410|2417.6|2411.7|2415|2410|10
1583757000000|2020-03-09 12:30:00|2415.5|2410.5|2417.2|2412.2|2417.2|2412.2|2414|2409|26
1583757300000|2020-03-09 12:35:00|2417|2412|2416.7|2411.7|2419.8|2414.8|2414.9|2409.9|33
1583757600000|2020-03-09 12:40:00|2420.8|2415.8|2430.3|2423.3|2434|2423.3|2420.8|2410.2|40
1583757900000|2020-03-09 12:45:00|2429.6|2422.6|2438.8|2433.8|2444.9|2433.8|2429.6|2419|28
1583758200000|2020-03-09 12:50:00|2439.1|2434.1|2446.3|2441.3|2451|2441.3|2435|2420.4|38
1583758500000|2020-03-09 12:55:00|2446.5|2441.5|2450.9|2445.9|2456.6|2451.6|2444.3|2430|47
1583758800000|2020-03-09 13:00:00|2451.1|2446.1|2467.4|2447.4|2470.8|2461.5|2450.5|2445.5|55
1583759100000|2020-03-09 13:05:00|2462.3|2455.3|2470.4|2465.4|2485.9|2472|2457.5|2447.6|82
1583759400000|2020-03-09 13:10:00|2469.3|2464.3|2482.9|2477.9|2489.7|2484.7|2469.3|2458.9|44
1583759700000|2020-03-09 13:15:00|2482.8|2477.8|2501.8|2496.8|2515|2502.8|2482.2|2477.2|85
1583760000000|2020-03-09 13:20:00|2502.6|2497.6|2509.2|2504.2|2509.5|2504.5|2502|2488.1|66
1583760300000|2020-03-09 13:25:00|2509.1|2504.1|2508.6|2503.6|2509.3|2504.3|2505.7|2500.7|37
1583760600000|2020-03-09 13:30:00|2510.1|2505.1|2488.7|2483.7|2510.7|2505.7|2472.8|2465.3|120
1583760900000|2020-03-09 13:35:00|2491.8|2486.8|2504.7|2499.7|2504.7|2499.7|2490.4|2485.4|62
1583761200000|2020-03-09 13:40:00|2505.4|2500.4|2500.8|2495.8|2508.5|2503.5|2496.3|2486.4|74
1583761500000|2020-03-09 13:45:00|2499.6|2494.6|2489.1|2484.1|2500.5|2495.5|2485.5|2479.6|65
1583761800000|2020-03-09 13:50:00|2489.4|2484.4|2504.7|2499.7|2510.6|2505.6|2489.4|2484.4|78
1583762100000|2020-03-09 13:55:00|2504.8|2499.8|2513.3|2508.3|2516.4|2511.4|2502.8|2497.8|88
1583762400000|2020-03-09 14:00:00|2513.5|2508.5|2493.7|2486.7|2513.5|2508.5|2493.7|2478.7|74
1583762700000|2020-03-09 14:05:00|2494.2|2489.2|2497.8|2492.8|2507.2|2494.2|2492|2487|47
1583763000000|2020-03-09 14:10:00|2498.1|2493.1|2498.7|2493.7|2508.1|2503.1|2495.8|2490.8|74
1583763300000|2020-03-09 14:15:00|2498|2493|2500.1|2495.1|2504.6|2499.6|2497.2|2492.2|78
1583763600000|2020-03-09 14:20:00|2500.4|2495.4|2494.7|2489.7|2504|2495.6|2488.3|2483.1|101
1583763900000|2020-03-09 14:25:00|2494.5|2489.5|2492.6|2487.6|2497.8|2492.8|2490.5|2485.5|45
1583764200000|2020-03-09 14:30:00|2492.3|2487.3|2491.8|2486.8|2494.1|2489.1|2489.4|2484.4|78
1583764500000|2020-03-09 14:35:00|2493.1|2488.1|2497.5|2490.5|2502.8|2492.2|2488.5|2482.8|63
1583764800000|2020-03-09 14:40:00|2504.4|2484.4|2502.2|2497.2|2504.8|2497.2|2496|2481.6|86
1583765100000|2020-03-09 14:45:00|2502.3|2497.3|2496.7|2491.7|2511.5|2505.8|2495.3|2482.6|114
1583765400000|2020-03-09 14:50:00|2496.1|2491.1|2494.2|2487.2|2499.3|2494.1|2493.9|2479.3|35
1583765700000|2020-03-09 14:55:00|2494.1|2487.1|2489.9|2484.9|2494.1|2488.9|2489.1|2484.1|48
1583766000000|2020-03-09 15:00:00|2489.4|2484.4|2490.7|2485.7|2497.8|2492.8|2489.4|2484.4|99
1583766300000|2020-03-09 15:05:00|2493.2|2488.2|2482.8|2475.8|2500|2493.3|2482.8|2468|56
1583766600000|2020-03-09 15:10:00|2483.4|2476.4|2488.5|2483.5|2498.4|2485.8|2479|2473.2|103
1583766900000|2020-03-09 15:15:00|2489.3|2484.3|2487.5|2482.5|2489.5|2484.5|2485.9|2480.9|41
1583767200000|2020-03-09 15:20:00|2487.7|2482.7|2486.4|2481.4|2487.7|2482.7|2485.9|2480.9|11
1583767500000|2020-03-09 15:25:00|2486.5|2481.5|2498.2|2493.2|2499.6|2494.6|2485.3|2478.8|54
1583767800000|2020-03-09 15:30:00|2498.8|2493.8|2499.9|2494.9|2505.3|2498|2493|2484.5|57
1583768100000|2020-03-09 15:35:00|2499.3|2494.3|2502.2|2495.2|2507.9|2500.5|2495.2|2487.7|43
1583768400000|2020-03-09 15:40:00|2502|2495|2506.6|2499.6|2518.9|2506.9|2498|2487.3|81
1583768700000|2020-03-09 15:45:00|2511.7|2491.7|2507.6|2502.6|2515.7|2507.9|2505.3|2490.6|89
1583769000000|2020-03-09 15:50:00|2505.8|2500.8|2498.8|2493.8|2511.8|2504.2|2496.9|2490.3|68
1583769300000|2020-03-09 15:55:00|2500.4|2495.4|2510.7|2505.7|2514|2509|2496.6|2491.6|59
1583769600000|2020-03-09 16:00:00|2510.3|2505.3|2510.4|2505.4|2513.6|2507.2|2506.7|2493.6|44
1583769900000|2020-03-09 16:05:00|2509.3|2504.3|2510.1|2505.1|2510.9|2505.9|2506.2|2501.2|41
1583770200000|2020-03-09 16:10:00|2509.2|2504.2|2512.2|2507.2|2514.2|2509.2|2508|2503|55
1583770500000|2020-03-09 16:15:00|2511.9|2506.9|2504.8|2499.8|2511.9|2506.9|2504.2|2499.2|27
1583770800000|2020-03-09 16:20:00|2505.1|2500.1|2503.5|2498.5|2508.1|2503.1|2502.3|2497.3|47
1583771100000|2020-03-09 16:25:00|2503.3|2498.3|2499|2494|2504.2|2499.2|2495.4|2490.4|32
1583771400000|2020-03-09 16:30:00|2498.9|2493.9|2485.5|2480.5|2498.9|2493.9|2485.4|2480.4|78
1583771700000|2020-03-09 16:35:00|2485.8|2480.8|2490.8|2485.8|2497.8|2492.8|2485.3|2480.3|74
1583772000000|2020-03-09 16:40:00|2491.3|2486.3|2491.6|2486.6|2492.3|2487.3|2487.5|2482.5|47
1583772300000|2020-03-09 16:45:00|2491.7|2486.7|2496.9|2491.9|2505.2|2500.2|2491.7|2486.7|148
1583772600000|2020-03-09 16:50:00|2497.6|2492.6|2503.9|2498.9|2506.8|2499.8|2494.7|2484.9|68
1583772900000|2020-03-09 16:55:00|2503.7|2498.7|2512|2507|2516.9|2511.2|2503.6|2489.3|173
1583773200000|2020-03-09 17:00:00|2512.2|2507.2|2509.4|2504.4|2512.2|2507.2|2508.2|2503.2|50
1583773500000|2020-03-09 17:05:00|2509.7|2504.7|2508.8|2488.8|2512.8|2504.7|2500.9|2485.7|77
1583773800000|2020-03-09 17:10:00|2509.8|2489.8|2505.1|2500.1|2510.7|2502.3|2501.9|2488|49
1583774100000|2020-03-09 17:15:00|2513|2493|2506.5|2501.5|2513|2503.8|2504.1|2493|15
1583774400000|2020-03-09 17:20:00|2507.1|2502.1|2506.6|2501.6|2507.3|2502.3|2505.9|2500.9|14
1583774700000|2020-03-09 17:25:00|2507.3|2502.3|2506.7|2501.7|2507.3|2502.3|2506|2501|12
1583775000000|2020-03-09 17:30:00|2507.3|2502.3|2514.2|2494.2|2514.2|2502.4|2506|2494.2|13
1583775300000|2020-03-09 17:35:00|2514.9|2494.9|2514.8|2494.8|2515.4|2500.4|2507.4|2494.1|17
1583775600000|2020-03-09 17:40:00|2515.5|2495.5|2512.3|2492.3|2516|2496|2512.3|2492.3|10
1583776800000|2020-03-09 18:00:00|2501.9|2481.9|2501.6|2481.6|2501.9|2481.9|2501.6|2481.6|2
1583777100000|2020-03-09 18:05:00|2501|2481|2501.1|2481.1|2501.1|2481.1|2500.9|2480.9|3
1583778000000|2020-03-09 18:20:00|2511.7|2491.7|2511.7|2491.7|2511.7|2491.7|2510.3|2490.3|3
1583778300000|2020-03-09 18:25:00|2513.7|2493.7|2515.7|2495.7|2515.7|2495.7|2512.7|2492.7|7
1583778600000|2020-03-09 18:30:00|2517.1|2497.1|2517.6|2497.6|2518.1|2498.1|2517|2497|8
1583778900000|2020-03-09 18:35:00|2517.4|2497.4|2527.9|2507.9|2530.7|2514.8|2515.9|2495.9|32
1583779200000|2020-03-09 18:40:00|2528.5|2508.5|2524.5|2504.5|2528.5|2508.5|2524.5|2504.5|2
1583780100000|2020-03-09 18:55:00|2517.4|2497.4|2517.4|2497.4|2517.4|2497.4|2517.4|2497.4|1
1583780400000|2020-03-09 19:00:00|2519.9|2499.9|2520|2500|2520|2500|2519.9|2499.9|2
1583780700000|2020-03-09 19:05:00|2521.6|2501.6|2522.1|2502.1|2523|2503|2521.6|2501.6|4
1583781000000|2020-03-09 19:10:00|2522.2|2502.2|2527.1|2507.1|2527.1|2507.1|2522|2502|14
1583781300000|2020-03-09 19:15:00|2526.6|2506.6|2525.6|2505.6|2526.6|2506.6|2524.3|2504.3|6
1583781600000|2020-03-09 19:20:00|2524.1|2504.1|2524.1|2504.1|2524.1|2504.1|2524.1|2504.1|1
1583783100000|2020-03-09 19:45:00|2506.3|2499.3|2506|2499|2506.3|2499.3|2506|2499|3
1583783700000|2020-03-09 19:55:00|2522.5|2502.5|2521.5|2501.5|2523|2503|2520.1|2500.1|38
1583784000000|2020-03-09 20:00:00|2521.6|2501.6|2521.6|2501.6|2521.6|2501.6|2521.6|2501.6|1
1583784300000|2020-03-09 20:05:00|2521.7|2501.7|2521.5|2501.5|2522.1|2502.1|2521.5|2501.5|4
1583785800000|2020-03-09 20:30:00|2511|2491|2511|2491|2511|2491|2511|2491|1
1583786700000|2020-03-09 20:45:00|2492.3|2485.3|2492.3|2485.3|2492.3|2485.3|2492.3|2485.3|1
1583827500000|2020-03-10 08:05:00|2516.6|2496.6|2513.6|2508.6|2516.8|2509.3|2513.6|2496|8
1583827800000|2020-03-10 08:10:00|2513|2508|2509.2|2504.2|2514.1|2508|2508.4|2503.4|12
1583828100000|2020-03-10 08:15:00|2508.7|2503.7|2519.7|2512.7|2524.1|2512.7|2505.9|2500.3|41
1583828400000|2020-03-10 08:20:00|2519|2512|2524.2|2517.2|2524.3|2517.3|2519|2512|17
1583828700000|2020-03-10 08:25:00|2523.4|2516.4|2523.1|2518.1|2524.5|2519.5|2523.1|2516.4|13
1583829000000|2020-03-10 08:30:00|2529.5|2509.5|2524.2|2519.2|2529.5|2519.2|2522.7|2509.5|12
1583829300000|2020-03-10 08:35:00|2523.1|2518.1|2526.7|2521.7|2526.7|2521.7|2523.1|2518.1|28
1583829600000|2020-03-10 08:40:00|2526.8|2521.8|2524.4|2519.4|2527|2522|2522.9|2517.9|18
1583829900000|2020-03-10 08:45:00|2522.9|2517.9|2524.2|2519.2|2524.4|2519.4|2522.6|2517.6|13
1583830200000|2020-03-10 08:50:00|2519.2|2514.2|2520|2500|2520.4|2514.2|2511.7|2500|15
1583830500000|2020-03-10 08:55:00|2512.4|2505.4|2509.8|2504.8|2519.9|2506.9|2509.8|2499.9|7
1583830800000|2020-03-10 09:00:00|2509|2504|2517.6|2512.6|2523.7|2512.6|2509|2503.7|26
1583831100000|2020-03-10 09:05:00|2517.8|2512.8|2512.8|2507.8|2520.2|2515.2|2512.8|2507.8|33
1583831400000|2020-03-10 09:10:00|2513.3|2508.3|2507|2502|2514.1|2509.1|2505.1|2500.1|52
1583831700000|2020-03-10 09:15:00|2508.3|2503.3|2505|2500|2508.3|2503.3|2504.2|2499.2|34
1583832000000|2020-03-10 09:20:00|2505.6|2500.6|2511.3|2491.3|2511.3|2500.6|2505.6|2491.3|2
1583832300000|2020-03-10 09:25:00|2505|2498|2477.5|2457.5|2511.3|2504.6|2477.5|2457.5|54
1583832600000|2020-03-10 09:30:00|2469.3|2462.3|2465.7|2460.7|2476|2462.9|2460.3|2451.4|68
1583832900000|2020-03-10 09:35:00|2466.4|2461.4|2475.9|2468.9|2483.7|2468.9|2465.8|2458|26
1583833200000|2020-03-10 09:40:00|2473.2|2468.2|2469.3|2464.3|2474.1|2468.5|2465.6|2453.7|47
1583833500000|2020-03-10 09:45:00|2468.9|2463.9|2469.8|2464.8|2489.5|2476.5|2468.7|2459.4|64
1583833800000|2020-03-10 09:50:00|2468.9|2463.9|2474.4|2454.4|2474.4|2463.9|2455.4|2438.7|68
1583834100000|2020-03-10 09:55:00|2473.4|2453.4|2464|2459|2474.2|2463.8|2462.2|2450.2|84
1583834400000|2020-03-10 10:00:00|2463.4|2458.4|2476.8|2456.8|2479.1|2464.1|2459.6|2454.1|37
1583834700000|2020-03-10 10:05:00|2476.6|2456.6|2476.1|2456.1|2479.1|2470.5|2469.9|2449.9|73
1583835000000|2020-03-10 10:10:00|2476.3|2456.3|2460.1|2440.1|2477.4|2467.7|2458.9|2438.9|59
1583835300000|2020-03-10 10:15:00|2460.3|2440.3|2460.8|2453.8|2470.1|2459.1|2453.7|2440.3|49
1583835600000|2020-03-10 10:20:00|2461.8|2454.8|2459.8|2454.8|2469.6|2461.1|2459.8|2449|40
1583835900000|2020-03-10 10:25:00|2458.9|2453.9|2461.2|2456.2|2462.4|2457.4|2455.8|2450.8|18
1583836200000|2020-03-10 10:30:00|2461.3|2456.3|2462.8|2455.8|2471.7|2459|2460.7|2451.1|25
1583836500000|2020-03-10 10:35:00|2463.4|2456.4|2464.6|2459.6|2465.2|2460.2|2461.8|2456.4|42
1583836800000|2020-03-10 10:40:00|2463.3|2458.3|2459.8|2454.8|2465.8|2460.8|2456.9|2451.9|34
1583837100000|2020-03-10 10:45:00|2460.9|2455.9|2463.8|2458.8|2476.6|2463.9|2460.9|2451.3|41
1583837400000|2020-03-10 10:50:00|2464.5|2459.5|2464.8|2459.8|2464.8|2459.8|2462.8|2457.8|31
1583837700000|2020-03-10 10:55:00|2465.6|2460.6|2465.7|2460.7|2465.8|2460.8|2464.7|2459.7|12
1583838000000|2020-03-10 11:00:00|2464.9|2459.9|2468.7|2461.7|2475.4|2461.7|2460.2|2455.2|17
1583838300000|2020-03-10 11:05:00|2467.5|2460.5|2459.3|2454.3|2467.5|2460.5|2457.4|2452.4|24
1583838600000|2020-03-10 11:10:00|2459.1|2454.1|2451.4|2446.4|2459.9|2454.9|2451.3|2446.3|49
1583838900000|2020-03-10 11:15:00|2450.8|2445.8|2445.9|2438.9|2452.6|2447.2|2437.9|2430.3|64
1583839200000|2020-03-10 11:20:00|2446.5|2439.5|2453|2433|2457.5|2444.2|2444.4|2432.1|70
1583839500000|2020-03-10 11:25:00|2446.5|2439.5|2445.7|2438.7|2455.2|2440.8|2442|2433.1|40
1583839800000|2020-03-10 11:30:00|2445.6|2438.6|2421.5|2414.5|2451.2|2438.6|2421.5|2413.7|75
1583840100000|2020-03-10 11:35:00|2422.7|2415.7|2419.1|2414.1|2434.4|2422|2416.6|2406.5|56
1583840400000|2020-03-10 11:40:00|2418.3|2413.3|2421.5|2414.5|2434.1|2417.6|2412|2405.2|49
1583840700000|2020-03-10 11:45:00|2427.3|2407.3|2430.2|2423.2|2434.9|2423.6|2420.5|2407.2|24
1583841000000|2020-03-10 11:50:00|2430.3|2423.3|2434.3|2427.3|2442|2428.8|2429.1|2415.2|46
1583841300000|2020-03-10 11:55:00|2440.7|2420.7|2439.9|2419.9|2440.8|2428|2433.7|2419.5|27
1583841600000|2020-03-10 12:00:00|2440|2420|2438.2|2418.2|2440.1|2428.2|2428.4|2413|94
1583841900000|2020-03-10 12:05:00|2436.8|2416.8|2440.2|2420.2|2441.7|2429.4|2433.9|2416.8|49
1583842200000|2020-03-10 12:10:00|2440.4|2420.4|2438.9|2418.9|2440.4|2420.4|2437|2417|14
1583842500000|2020-03-10 12:15:00|2437.8|2432.8|2438.9|2418.9|2441.1|2433.3|2434.1|2414.1|54
1583842800000|2020-03-10 12:20:00|2437.9|2417.9|2447.3|2427.3|2447.3|2427.3|2437.9|2417.9|9
1583843100000|2020-03-10 12:25:00|2447.1|2427.1|2435.6|2430.6|2447.9|2432.7|2434.6|2424.2|53
1583843400000|2020-03-10 12:30:00|2435.3|2430.3|2437.5|2417.5|2444.1|2430.3|2422.7|2411.8|58
1583843700000|2020-03-10 12:35:00|2435.3|2415.3|2449.2|2429.2|2449.2|2434.6|2426.9|2414.9|43
1583844000000|2020-03-10 12:40:00|2450.7|2430.7|2453.9|2446.9|2459.3|2446.9|2440|2427.5|40
1583844300000|2020-03-10 12:45:00|2454.2|2449.2|2466|2446|2468|2455.9|2454.2|2439.4|37
1583844600000|2020-03-10 12:50:00|2458.6|2451.6|2479.5|2459.5|2480.9|2473.9|2458.6|2446|52
1583844900000|2020-03-10 12:55:00|2480.3|2460.3|2472.5|2465.5|2483.4|2471.1|2469.8|2456.7|192
1583845200000|2020-03-10 13:00:00|2476.8|2456.8|2480.4|2460.4|2484.1|2470.5|2469.9|2455.9|58
1583845500000|2020-03-10 13:05:00|2475.1|2468.1|2469|2449|2479.9|2471.4|2461.8|2449|55
1583845800000|2020-03-10 13:10:00|2462|2455|2465.5|2460.5|2467.1|2462.1|2460.6|2454.2|59
1583846100000|2020-03-10 13:15:00|2468.3|2463.3|2474.9|2469.9|2479.6|2474.6|2464.1|2452.1|87
1583846400000|2020-03-10 13:20:00|2473.8|2468.8|2475.6|2470.6|2482.4|2477.4|2473.1|2468.1|68
1583846700000|2020-03-10 13:25:00|2476.5|2471.5|2468.5|2463.5|2477.7|2472.7|2466.3|2461.3|127
1583847000000|2020-03-10 13:30:00|2469.4|2464.4|2463.9|2458.9|2472.8|2467.8|2463.5|2458.5|50
1583847300000|2020-03-10 13:35:00|2463.6|2458.6|2463.5|2458.5|2466.2|2461.2|2459.1|2454.1|63
1583847600000|2020-03-10 13:40:00|2462.8|2457.8|2450.4|2443.4|2463.3|2458.3|2450.3|2437.3|36
1583847900000|2020-03-10 13:45:00|2450.3|2443.3|2459.9|2439.9|2467.8|2449.6|2445.6|2432.9|87
1583848200000|2020-03-10 13:50:00|2454.3|2447.3|2450.6|2430.6|2458.6|2447.5|2431.9|2426.9|126
1583848500000|2020-03-10 13:55:00|2450.5|2430.5|2439.1|2432.1|2458.3|2438.9|2434|2429|39
1583848800000|2020-03-10 14:00:00|2438.3|2431.3|2453.8|2433.8|2458.3|2441.5|2435.3|2427.2|35
1583849100000|2020-03-10 14:05:00|2453.6|2433.6|2442.4|2435.4|2459.7|2443.4|2437.5|2429.8|90
1583849400000|2020-03-10 14:10:00|2443.8|2436.8|2441.7|2434.7|2457.5|2437.5|2435.4|2428.9|65
1583849700000|2020-03-10 14:15:00|2440.6|2433.6|2439.9|2432.9|2449.9|2438.4|2438|2428.2|52
1583850000000|2020-03-10 14:20:00|2440.4|2433.4|2431.9|2426.9|2442.1|2435.1|2429.9|2421|62
1583850300000|2020-03-10 14:25:00|2431.8|2426.8|2434.6|2427.6|2441.5|2434.6|2431.4|2420.3|45
1583850600000|2020-03-10 14:30:00|2439.9|2419.9|2435.4|2415.4|2439.9|2419.9|2418.2|2406.6|67
1583850900000|2020-03-10 14:35:00|2434.5|2414.5|2430.2|2423.2|2436.3|2423.2|2424.2|2413|60
1583851200000|2020-03-10 14:40:00|2430.5|2423.5|2425.6|2420.6|2432.5|2427.5|2425.4|2420.4|92
1583851500000|2020-03-10 14:45:00|2426.1|2421.1|2436.1|2429.1|2441.6|2429.4|2420.8|2415.8|160
1583851800000|2020-03-10 14:50:00|2435.9|2428.9|2433.5|2426.5|2435.9|2429.4|2432.5|2425.5|18
1583852100000|2020-03-10 14:55:00|2432|2427|2420.9|2415.9|2434.1|2427.3|2420.9|2413.4|52
1583852400000|2020-03-10 15:00:00|2420.8|2415.8|2423.5|2418.5|2436.4|2420.6|2417.7|2411.7|135
1583852700000|2020-03-10 15:05:00|2423.4|2418.4|2423.2|2418.2|2430.7|2425.7|2420.9|2413.9|26
1583853000000|2020-03-10 15:10:00|2435.8|2415.8|2439.2|2419.2|2440.3|2434.6|2430.1|2415.8|189
1583853300000|2020-03-10 15:15:00|2432.6|2425.6|2431.5|2426.5|2439|2428.1|2422.4|2413.7|104
1583853600000|2020-03-10 15:20:00|2432.4|2427.4|2422.6|2417.6|2432.5|2427.5|2422.6|2417.6|55
1583853900000|2020-03-10 15:25:00|2422.2|2417.2|2428.1|2423.1|2438.1|2424.2|2418.4|2413.4|27
1583854200000|2020-03-10 15:30:00|2427|2422|2415.8|2410.8|2428.2|2423.2|2415.8|2410.8|32
1583854500000|2020-03-10 15:35:00|2415.7|2410.7|2418.4|2413.4|2432.9|2420.9|2414.7|2409.4|114
1583854800000|2020-03-10 15:40:00|2417.4|2412.4|2437.4|2417.4|2437.8|2423.7|2417.3|2411|101
1583855100000|2020-03-10 15:45:00|2436.7|2416.7|2418.9|2413.9|2437.6|2424.3|2418.5|2413.5|65
1583855400000|2020-03-10 15:50:00|2418.7|2413.7|2409.9|2404.9|2418.7|2413.7|2409.4|2404.4|23
1583855700000|2020-03-10 15:55:00|2410.2|2405.2|2424.7|2404.7|2436.9|2421.7|2405.4|2400.4|161
1583856000000|2020-03-10 16:00:00|2411.2|2406.2|2414.5|2409.5|2427.7|2411.1|2411.1|2402|34
1583856300000|2020-03-10 16:05:00|2414.7|2409.7|2424.3|2404.3|2424.3|2410.6|2406.4|2400.2|39
1583856600000|2020-03-10 16:10:00|2424.2|2404.2|2431.2|2424.2|2440.8|2425.2|2422.2|2404.2|196
1583856900000|2020-03-10 16:15:00|2438.6|2418.6|2442|2422|2457.3|2439.9|2437.2|2417.2|125
1583857200000|2020-03-10 16:20:00|2441.4|2421.4|2434.1|2427.1|2444|2428.5|2434.1|2421.4|18
1583857500000|2020-03-10 16:25:00|2434|2427|2437.7|2417.7|2445.6|2428.3|2428.4|2417.7|58
1583857800000|2020-03-10 16:30:00|2436.5|2416.5|2438.7|2418.7|2440.9|2420.9|2423.2|2415.1|65
1583858100000|2020-03-10 16:35:00|2439.5|2419.5|2444.5|2424.5|2453.4|2441.3|2433.4|2418.6|165
1583858400000|2020-03-10 16:40:00|2443.5|2423.5|2442.5|2422.5|2445.4|2432.2|2435.5|2422.3|37
1583858700000|2020-03-10 16:45:00|2444|2424|2441.7|2421.7|2444.5|2424.5|2439.4|2419.4|19
1583859000000|2020-03-10 16:50:00|2432.9|2412.9|2439.5|2419.5|2440|2420|2432.6|2412.6|10
1583859300000|2020-03-10 16:55:00|2439.9|2419.9|2416.9|2411.9|2448.2|2430.8|2412.2|2407.2|183
1583859600000|2020-03-10 17:00:00|2417|2412|2423.1|2418.1|2423.2|2418.2|2416.5|2411.5|48
1583859900000|2020-03-10 17:05:00|2422.5|2417.5|2420.8|2415.8|2423.1|2418.1|2420.8|2415.8|13
1583860200000|2020-03-10 17:10:00|2420|2415|2421.4|2416.4|2422.2|2417.2|2419.8|2414.8|27
1583860500000|2020-03-10 17:15:00|2422.1|2417.1|2416|2411|2437.8|2424.1|2415.9|2410.9|50
1583860800000|2020-03-10 17:20:00|2416.5|2411.5|2414|2409|2418.9|2413.9|2414|2409|43
1583861100000|2020-03-10 17:25:00|2413.5|2408.5|2415.8|2410.8|2426|2411.8|2411.4|2405.3|30
1583861400000|2020-03-10 17:30:00|2416|2411|2419.4|2414.4|2420.9|2415.9|2414.9|2409.9|50
1583861700000|2020-03-10 17:35:00|2419|2414|2419.2|2414.2|2421.1|2416.1|2418.1|2413.1|19
1583862000000|2020-03-10 17:40:00|2419.6|2414.6|2416.9|2411.9|2419.7|2414.7|2414.6|2409.6|16
1583862300000|2020-03-10 17:45:00|2417.3|2412.3|2421.5|2416.5|2421.5|2416.5|2417.3|2412.3|17
1583862600000|2020-03-10 17:50:00|2420.7|2415.7|2420|2415|2420.7|2415.7|2420|2415|9
1583862900000|2020-03-10 17:55:00|2420.1|2415.1|2414.8|2409.8|2420.2|2415.2|2414.8|2409.8|43
1583863200000|2020-03-10 18:00:00|2414.9|2409.9|2415.3|2410.3|2415.6|2410.6|2414.9|2409.9|21
1583863500000|2020-03-10 18:05:00|2415.8|2410.8|2412.6|2407.6|2423.2|2411|2411.9|2402.3|91
1583863800000|2020-03-10 18:10:00|2413|2408|2409.8|2404.8|2413.2|2408.2|2409.4|2404.4|38
1583864100000|2020-03-10 18:15:00|2409.3|2404.3|2409.5|2404.5|2424|2408.2|2408.7|2403.7|17
1583864400000|2020-03-10 18:20:00|2409.2|2404.2|2408.3|2403.3|2422.7|2408.3|2406.6|2401.6|24
1583864700000|2020-03-10 18:25:00|2408|2403|2418.6|2411.6|2424.7|2411.6|2406.4|2401.3|80
1583865000000|2020-03-10 18:30:00|2426.5|2406.5|2430.1|2410.1|2431.3|2417.5|2420.5|2406.4|42
1583865300000|2020-03-10 18:35:00|2430.2|2410.2|2429.8|2409.8|2431.7|2417.9|2423.6|2409.4|38
1583865600000|2020-03-10 18:40:00|2424.6|2417.6|2429.9|2409.9|2433.8|2420.6|2424.2|2409.9|27
1583865900000|2020-03-10 18:45:00|2431.5|2411.5|2429.5|2424.5|2437.8|2425.6|2427.2|2410|122
1583866200000|2020-03-10 18:50:00|2429.3|2424.3|2426.1|2421.1|2430.3|2425.3|2425.5|2420.5|32
1583866500000|2020-03-10 18:55:00|2426.8|2421.8|2423.5|2418.5|2426.8|2421.8|2423.5|2418.5|11
1583866800000|2020-03-10 19:00:00|2423.7|2418.7|2424.2|2419.2|2437|2423.2|2421.7|2416.4|103
1583867100000|2020-03-10 19:05:00|2424.5|2419.5|2429.6|2424.6|2431.5|2424.6|2423.6|2418.6|26
1583867400000|2020-03-10 19:10:00|2439.7|2419.7|2421.9|2416.9|2441.5|2428.1|2421.5|2416.5|47
1583867700000|2020-03-10 19:15:00|2421.8|2416.8|2422.2|2402.2|2426.7|2417.6|2413.9|2400.8|131
1583868000000|2020-03-10 19:20:00|2414.9|2407.9|2414.8|2407.8|2423|2408.8|2413.3|2401.1|85
1583868300000|2020-03-10 19:25:00|2415|2408|2414.4|2407.4|2415|2408|2414.2|2407.2|14
1583868600000|2020-03-10 19:30:00|2412.6|2407.6|2410.2|2405.2|2413.4|2408.4|2409.9|2404.9|46
1583868900000|2020-03-10 19:35:00|2410.1|2405.1|2410.9|2405.9|2412.3|2407.3|2409.4|2404.4|58
1583869200000|2020-03-10 19:40:00|2413.4|2408.4|2412.9|2407.9|2413.5|2408.5|2411.8|2406.8|14
1583869500000|2020-03-10 19:45:00|2412.8|2407.8|2414.5|2407.5|2415.2|2409.5|2410.5|2405.5|26
1583869800000|2020-03-10 19:50:00|2414.9|2407.9|2430|2410|2432.6|2415.7|2412.9|2407.3|29
1583870100000|2020-03-10 19:55:00|2430.6|2410.6|2422.7|2402.7|2432.9|2421.5|2413.3|2401.8|132
1583870400000|2020-03-10 20:00:00|2423.2|2403.2|2434.5|2414.5|2434.5|2419.9|2415.4|2403.2|71
1583870700000|2020-03-10 20:05:00|2434.7|2414.7|2434.2|2414.2|2435|2415|2434.2|2414.2|11
1583871000000|2020-03-10 20:10:00|2434.1|2414.1|2432.9|2412.9|2434.4|2420.5|2427.3|2412.9|6
1583871300000|2020-03-10 20:15:00|2427.5|2420.5|2430.8|2410.8|2435.3|2423.2|2419.7|2407.9|16
1583871600000|2020-03-10 20:20:00|2430.9|2410.9|2431.1|2411.1|2431.1|2411.1|2430.9|2410.9|2
1583872200000|2020-03-10 20:30:00|2431.7|2411.7|2430.6|2410.6|2432.2|2412.2|2429.9|2409.9|18
1583872500000|2020-03-10 20:35:00|2430|2410|2429.8|2409.8|2430.4|2410.4|2429.8|2409.8|4
1583872800000|2020-03-10 20:40:00|2430.4|2410.4|2430.3|2410.3|2431.4|2411.4|2429.8|2409.8|6
1583873100000|2020-03-10 20:45:00|2425.1|2418.1|2431.4|2411.4|2431.4|2418.1|2425.1|2410.3|6
1583873400000|2020-03-10 20:50:00|2430.8|2410.8|2430.8|2410.8|2431.4|2411.4|2430.8|2410.8|5
1583873700000|2020-03-10 20:55:00|2432.3|2412.3|2431.1|2411.1|2433.2|2413.2|2429.1|2409.1|20
1583913300000|2020-03-11 07:55:00|2381|2361|2381|2361|2381|2361|2381|2361|1
1583913600000|2020-03-11 08:00:00|2365|2358|2360.2|2355.2|2365|2359.3|2358.2|2353.2|47
1583913900000|2020-03-11 08:05:00|2360.3|2355.3|2359.5|2354.5|2360.3|2355.3|2358.2|2353.2|15
1583914200000|2020-03-11 08:10:00|2354.4|2349.4|2359.3|2354.3|2360.8|2355.8|2354.1|2349.1|18
1583914500000|2020-03-11 08:15:00|2359.1|2354.1|2361.2|2356.2|2361.9|2356.9|2358.9|2353.9|20
1583914800000|2020-03-11 08:20:00|2360.7|2355.7|2358.7|2353.7|2360.7|2355.7|2358.4|2353.4|17
1583915100000|2020-03-11 08:25:00|2358.2|2353.2|2369.2|2364.2|2369.2|2364.2|2358.2|2353.2|30
1583915400000|2020-03-11 08:30:00|2369.6|2364.6|2371.2|2366.2|2374.4|2369.4|2365.9|2360.9|20
1583915700000|2020-03-11 08:35:00|2371.4|2366.4|2371.7|2366.7|2371.8|2366.8|2370.9|2365.9|14
1583916000000|2020-03-11 08:40:00|2371.5|2366.5|2372.5|2367.5|2372.7|2367.7|2371.5|2366.5|7
1583916300000|2020-03-11 08:45:00|2372.6|2367.6|2372.5|2367.5|2373.8|2368.8|2372.2|2367.2|8
1583916600000|2020-03-11 08:50:00|2372.6|2367.6|2372.6|2367.6|2372.7|2367.7|2372.6|2367.6|3
1583917200000|2020-03-11 09:00:00|2372.8|2367.8|2373|2368|2373|2368|2372.8|2367.8|4
1583917500000|2020-03-11 09:05:00|2371.3|2366.3|2366.6|2361.6|2371.3|2366.3|2365.8|2360.8|5
1583917800000|2020-03-11 09:10:00|2367.6|2362.6|2371.8|2366.8|2372.9|2367.9|2366.1|2361.1|31
1583918100000|2020-03-11 09:15:00|2371.3|2366.3|2366.4|2361.4|2371.3|2366.3|2363.1|2358.1|31
1583918400000|2020-03-11 09:20:00|2365.7|2360.7|2366.3|2361.3|2369|2364|2363.8|2358.8|24
1583918700000|2020-03-11 09:25:00|2365.8|2360.8|2364.8|2359.8|2366.1|2361.1|2362.1|2357.1|19
1583919000000|2020-03-11 09:30:00|2366.2|2361.2|2367.3|2360.3|2377.2|2363.8|2365.9|2357.2|37
1583919300000|2020-03-11 09:35:00|2366.6|2359.6|2370.8|2363.8|2377.2|2367.4|2365.2|2355.1|75
1583919600000|2020-03-11 09:40:00|2370.4|2363.4|2371.3|2366.3|2371.7|2366.3|2369|2362.3|50
1583919900000|2020-03-11 09:45:00|2371.1|2366.1|2370.1|2365.1|2379.2|2366.3|2369.1|2356.9|46
1583920200000|2020-03-11 09:50:00|2370.2|2365.2|2368.6|2363.6|2379.5|2368.1|2368.6|2358.6|78
1583920500000|2020-03-11 09:55:00|2366.5|2361.5|2367.8|2362.8|2368.1|2363.1|2366.3|2361.3|22
1583920800000|2020-03-11 10:00:00|2367.3|2362.3|2367.2|2362.2|2368.5|2363.5|2366.1|2361.1|21
1583921100000|2020-03-11 10:05:00|2367.3|2362.3|2363.6|2358.6|2367.3|2362.3|2363.6|2358.6|42
1583921400000|2020-03-11 10:10:00|2363.5|2358.5|2365.1|2360.1|2365.1|2360.1|2362.4|2357.4|13
1583921700000|2020-03-11 10:15:00|2365.5|2360.5|2365.1|2360.1|2365.9|2360.9|2363.6|2358.6|19
1583922000000|2020-03-11 10:20:00|2364.9|2359.9|2363.3|2358.3|2365|2360|2362.7|2357.7|8
1583922300000|2020-03-11 10:25:00|2363.2|2358.2|2357.8|2352.8|2363.2|2358.2|2355.7|2350.7|31
1583922600000|2020-03-11 10:30:00|2358.6|2353.6|2357.2|2352.2|2358.6|2353.6|2357.1|2352.1|12
1583922900000|2020-03-11 10:35:00|2357|2352|2355.3|2350.3|2357.4|2352.4|2355.3|2350.3|9
1583923200000|2020-03-11 10:40:00|2355.2|2350.2|2344.2|2339.2|2355.2|2350.2|2335.3|2327.8|88
1583923500000|2020-03-11 10:45:00|2344.3|2339.3|2346.1|2339.1|2355.9|2341.1|2341.8|2335.9|39
1583923800000|2020-03-11 10:50:00|2345.2|2338.2|2358.4|2338.4|2362.8|2346|2342.8|2333.4|58
1583924100000|2020-03-11 10:55:00|2359.5|2339.5|2351.9|2346.9|2359.5|2347.2|2350.2|2338.1|51
1583924400000|2020-03-11 11:00:00|2363.8|2343.8|2350.9|2343.9|2363.8|2348.5|2349.8|2340.8|11
1583924700000|2020-03-11 11:05:00|2351.4|2344.4|2350.7|2345.7|2357.3|2352.3|2349|2344|22
1583925000000|2020-03-11 11:10:00|2345.9|2340.9|2350|2345|2351.2|2346.2|2345.9|2340.9|32
1583925300000|2020-03-11 11:15:00|2350.3|2345.3|2350.5|2345.5|2350.5|2345.5|2350.3|2345.3|2
1583925600000|2020-03-11 11:20:00|2351.1|2346.1|2351.2|2346.2|2352.6|2347.6|2348.7|2343.7|28
1583925900000|2020-03-11 11:25:00|2351|2346|2360.5|2355.5|2366.3|2357.9|2351|2346|28
1583926200000|2020-03-11 11:30:00|2361.1|2356.1|2357.6|2352.6|2362|2357|2355.8|2350.8|38
1583926500000|2020-03-11 11:35:00|2356.8|2351.8|2351.5|2346.5|2357.4|2352.4|2350.7|2345.7|17
1583926800000|2020-03-11 11:40:00|2351.8|2346.8|2354.6|2347.6|2363.1|2348.8|2351.8|2342.6|15
1583927100000|2020-03-11 11:45:00|2354.8|2347.8|2356.3|2349.3|2362.1|2355.1|2353.5|2341.9|25
1583927400000|2020-03-11 11:50:00|2362.1|2342.1|2358.3|2351.3|2367|2356.1|2352.1|2342.1|25
1583927700000|2020-03-11 11:55:00|2358.9|2351.9|2351.7|2346.7|2358.9|2352.9|2351.5|2346.5|17
1583928000000|2020-03-11 12:00:00|2351.6|2346.6|2353.1|2346.1|2363|2347.9|2347|2342|44
1583928300000|2020-03-11 12:05:00|2354.7|2347.7|2358.3|2351.3|2367.2|2355.6|2354.7|2342.9|35
1583928600000|2020-03-11 12:10:00|2359.6|2352.6|2364.2|2359.2|2368.4|2363.4|2358.4|2351.4|34
1583928900000|2020-03-11 12:15:00|2364|2359|2368.5|2363.5|2368.7|2363.7|2361.8|2356.8|23
1583929200000|2020-03-11 12:20:00|2367.8|2362.8|2367.9|2362.9|2371.5|2366.5|2366.7|2361.7|35
1583929500000|2020-03-11 12:25:00|2367|2362|2375.6|2355.6|2375.6|2362.5|2365.1|2355.6|21
1583929800000|2020-03-11 12:30:00|2376.2|2356.2|2364.6|2359.6|2376.2|2365.5|2363|2356.2|34
1583930100000|2020-03-11 12:35:00|2364.7|2359.7|2375.2|2370.2|2375.2|2370.2|2364.7|2359.7|72
1583930400000|2020-03-11 12:40:00|2374.7|2369.7|2379.2|2374.2|2388|2380.2|2374.7|2368|83
1583930700000|2020-03-11 12:45:00|2378.8|2373.8|2371.3|2366.3|2380.1|2375.1|2367.9|2362.9|78
1583931000000|2020-03-11 12:50:00|2372|2367|2368.7|2363.7|2376.7|2371.7|2367.9|2362.9|53
1583931300000|2020-03-11 12:55:00|2368.3|2363.3|2370.4|2365.4|2373.8|2368.8|2368.3|2363.3|44
1583931600000|2020-03-11 13:00:00|2371|2366|2377.1|2372.1|2378|2373|2369.8|2364.8|22
1583931900000|2020-03-11 13:05:00|2377.3|2372.3|2372.5|2367.5|2377.3|2372.3|2371.5|2366.5|33
1583932200000|2020-03-11 13:10:00|2373|2368|2367.9|2362.9|2373.2|2368.2|2367|2362|13
1583932500000|2020-03-11 13:15:00|2368.4|2363.4|2369.4|2362.4|2380.7|2366|2366|2357.2|31
1583932800000|2020-03-11 13:20:00|2369.3|2362.3|2375.3|2370.3|2384.4|2370.4|2368.2|2360.2|60
1583933100000|2020-03-11 13:25:00|2372.8|2367.8|2375|2370|2379.8|2372.8|2371.9|2366.9|46
1583933400000|2020-03-11 13:30:00|2374.8|2369.8|2375.2|2370.2|2375.2|2370.2|2371.3|2366.3|43
1583933700000|2020-03-11 13:35:00|2374.9|2369.9|2372.7|2367.7|2374.9|2369.9|2372.2|2367.2|10
1583934000000|2020-03-11 13:40:00|2373.3|2368.3|2384.4|2377.4|2391.2|2377.9|2373.2|2368.2|25
1583934300000|2020-03-11 13:45:00|2383.7|2376.7|2388.2|2368.2|2391.8|2382.5|2380.4|2367.5|91
1583934600000|2020-03-11 13:50:00|2387.6|2367.6|2383.1|2378.1|2388.9|2379.7|2380.7|2367.6|22
1583934900000|2020-03-11 13:55:00|2382.8|2377.8|2380.6|2375.6|2388.6|2378|2377.4|2367.3|55
1583935200000|2020-03-11 14:00:00|2381.2|2376.2|2387.1|2367.1|2388.5|2379.3|2376.9|2367.1|88
1583935500000|2020-03-11 14:05:00|2380.9|2373.9|2373.5|2368.5|2387.2|2373.9|2373.5|2366.4|70
1583935800000|2020-03-11 14:10:00|2374|2369|2374.8|2369.8|2376.4|2371.4|2372.2|2367.2|40
1583936100000|2020-03-11 14:15:00|2374.5|2369.5|2371.6|2366.6|2375.4|2370.3|2371.6|2365.5|43
1583936400000|2020-03-11 14:20:00|2372|2367|2369.5|2364.5|2373.8|2368.8|2369.5|2364.5|35
1583936700000|2020-03-11 14:25:00|2369.3|2364.3|2367.5|2362.5|2369.4|2364.4|2365.3|2360.3|31
1583937000000|2020-03-11 14:30:00|2366.1|2361.1|2362.9|2355.9|2372|2361.1|2360.4|2348.2|25
1583937300000|2020-03-11 14:35:00|2368|2348|2358.8|2353.8|2373.5|2357.1|2358.1|2346.4|69
1583937600000|2020-03-11 14:40:00|2358.9|2353.9|2355.8|2348.8|2362.1|2353.9|2354.9|2340.4|45
1583937900000|2020-03-11 14:45:00|2355.9|2348.9|2356.2|2349.2|2364.2|2352|2354.5|2343.8|100
1583938200000|2020-03-11 14:50:00|2356.7|2349.7|2357.6|2350.6|2367.5|2355.1|2356.2|2344.4|80
1583938500000|2020-03-11 14:55:00|2358|2351|2352.4|2332.4|2358.7|2351.5|2348.2|2332.3|119
1583938800000|2020-03-11 15:00:00|2345.5|2338.5|2340.8|2320.8|2345.5|2338.5|2327.5|2316.1|75
1583939100000|2020-03-11 15:05:00|2341.4|2321.4|2327.3|2320.3|2341.4|2328.5|2325.7|2315.7|75
1583939400000|2020-03-11 15:10:00|2327.1|2320.1|2335.5|2328.5|2347.5|2333.5|2325|2317.4|85
1583939700000|2020-03-11 15:15:00|2335.3|2328.3|2331.1|2326.1|2341.8|2328.5|2329.3|2321.1|83
1583940000000|2020-03-11 15:20:00|2330.7|2325.7|2324.6|2317.6|2331.5|2326.5|2320.5|2315.5|50
1583940300000|2020-03-11 15:25:00|2324.4|2317.4|2333.4|2328.4|2344|2330.6|2322.6|2313.2|86
1583940600000|2020-03-11 15:30:00|2339.8|2319.8|2327.8|2322.8|2340.4|2327.2|2327.4|2318.2|43
1583940900000|2020-03-11 15:35:00|2327.3|2322.3|2327.6|2320.6|2334.7|2322.8|2322.2|2310.9|65
1583941200000|2020-03-11 15:40:00|2327.1|2320.1|2333.7|2326.7|2340.7|2327|2323.5|2311.4|133
1583941500000|2020-03-11 15:45:00|2333.4|2326.4|2317.4|2312.4|2335.1|2326.4|2316.9|2311.8|51
1583941800000|2020-03-11 15:50:00|2317.9|2312.9|2310|2305|2319|2314|2308.6|2303.6|55
1583942100000|2020-03-11 15:55:00|2309.9|2304.9|2310.9|2305.9|2312|2307|2308.9|2303.9|41
1583942400000|2020-03-11 16:00:00|2310.8|2305.8|2324.3|2304.3|2335.5|2324.8|2310.4|2303.7|118
1583942700000|2020-03-11 16:05:00|2323.9|2303.9|2317.2|2310.2|2325.5|2311.2|2316|2303.9|29
1583943000000|2020-03-11 16:10:00|2325.6|2305.6|2311.4|2306.4|2325.6|2310.2|2311.4|2305.6|28
1583943300000|2020-03-11 16:15:00|2311|2306|2323.4|2303.4|2324.3|2306|2309.1|2303.4|8
1583943600000|2020-03-11 16:20:00|2324.4|2304.4|2309.2|2304.2|2327.6|2308.9|2309.2|2300.6|100
1583943900000|2020-03-11 16:25:00|2309.3|2304.3|2311|2306|2311|2306|2308.9|2303.9|8
1583944200000|2020-03-11 16:30:00|2311.2|2306.2|2324.3|2319.3|2328.5|2319.8|2311|2304.8|80
1583944500000|2020-03-11 16:35:00|2327.2|2322.2|2331.2|2311.2|2334.5|2323.9|2321|2305.5|63
1583944800000|2020-03-11 16:40:00|2329.9|2309.9|2324.6|2319.6|2330.3|2319.6|2322.2|2306.3|51
1583945100000|2020-03-11 16:45:00|2324.7|2319.7|2321.1|2314.1|2329.1|2320|2318.2|2305.2|50
1583945400000|2020-03-11 16:50:00|2328.7|2308.7|2335|2315|2345.4|2326|2324.2|2308.7|49
1583945700000|2020-03-11 16:55:00|2332.9|2312.9|2326.5|2319.5|2338.1|2323.6|2323.8|2309.4|233
1583946000000|2020-03-11 17:00:00|2326.7|2319.7|2324.1|2319.1|2332.2|2320.2|2320.2|2305.9|94
1583946300000|2020-03-11 17:05:00|2324.4|2319.4|2333.9|2313.9|2337.2|2323.2|2324.1|2313.5|39
1583946600000|2020-03-11 17:10:00|2331.9|2311.9|2332.6|2312.6|2332.7|2312.7|2331.4|2311.4|14
1583946900000|2020-03-11 17:15:00|2332.4|2312.4|2326.5|2319.5|2332.4|2320.9|2323.3|2310.5|27
1583947200000|2020-03-11 17:20:00|2326.6|2319.6|2324.7|2317.7|2332.3|2320.6|2324.7|2312.3|14
1583947500000|2020-03-11 17:25:00|2330|2310|2332.9|2312.9|2332.9|2317.4|2322.5|2309.7|38
1583947800000|2020-03-11 17:30:00|2333|2313|2330.4|2323.4|2334.2|2323.4|2329.4|2313|13
1583948100000|2020-03-11 17:35:00|2328.2|2323.2|2335.1|2315.1|2335.8|2323.2|2328.2|2313.3|43
1583948400000|2020-03-11 17:40:00|2334.9|2314.9|2335.3|2315.3|2341.7|2324.5|2329.5|2314.8|23
1583948700000|2020-03-11 17:45:00|2335.4|2315.4|2333.8|2313.8|2336.1|2316.1|2333.1|2313.1|25
1583949000000|2020-03-11 17:50:00|2333.4|2313.4|2332.7|2312.7|2334|2318.8|2324.4|2311.5|41
1583949300000|2020-03-11 17:55:00|2327.5|2320.5|2327.5|2322.5|2330.1|2323.1|2327.5|2320.5|24
1583949600000|2020-03-11 18:00:00|2327.6|2322.6|2327.7|2322.7|2327.7|2322.7|2327.6|2322.6|4
1583949900000|2020-03-11 18:05:00|2327.8|2322.8|2326.7|2319.7|2335.5|2322.8|2326.3|2315.5|54
1583950200000|2020-03-11 18:10:00|2326.3|2319.3|2325.5|2318.5|2334|2320.8|2325.5|2310.1|52
1583950500000|2020-03-11 18:15:00|2325.3|2318.3|2326.2|2319.2|2326.2|2319.2|2324.3|2317.3|8
1583950800000|2020-03-11 18:20:00|2332|2312|2321.9|2314.9|2332|2319.6|2319.8|2308.4|34
1583951100000|2020-03-11 18:25:00|2321.4|2314.4|2319.6|2312.6|2327.1|2314.4|2319.4|2306.3|24
1583951400000|2020-03-11 18:30:00|2326.9|2306.9|2318.2|2311.2|2327.7|2314.7|2318.1|2306.9|18
1583951700000|2020-03-11 18:35:00|2317.9|2310.9|2318.4|2311.4|2326.1|2312.5|2317.9|2306.1|27
1583952000000|2020-03-11 18:40:00|2318.2|2311.2|2317.1|2310.1|2318.2|2311.2|2316.6|2309.6|42
1583952300000|2020-03-11 18:45:00|2317.2|2310.2|2326.1|2306.1|2326.1|2312.9|2316.2|2304.8|92
1583952600000|2020-03-11 18:50:00|2326.2|2306.2|2319.5|2312.5|2326.5|2312.6|2318.2|2305.7|78
1583952900000|2020-03-11 18:55:00|2319.4|2312.4|2317|2312|2319.5|2312.5|2315.5|2310.5|52
1583953200000|2020-03-11 19:00:00|2317.1|2312.1|2314.4|2309.4|2317.1|2312.1|2313.9|2308.9|19
1583953500000|2020-03-11 19:05:00|2314.5|2309.5|2314.3|2309.3|2315.3|2310.3|2314.1|2309.1|14
1583953800000|2020-03-11 19:10:00|2314|2309|2311.4|2306.4|2314.3|2309.3|2311.4|2306.4|18
1583954100000|2020-03-11 19:15:00|2313.1|2308.1|2313.3|2308.3|2313.3|2308.3|2310.4|2305.4|20
1583954400000|2020-03-11 19:20:00|2312.5|2307.5|2313.6|2308.6|2314.3|2309.3|2311.5|2306.5|34
1583954700000|2020-03-11 19:25:00|2313.1|2308.1|2312.5|2307.5|2313.7|2308.7|2312.4|2307.4|46
1583955000000|2020-03-11 19:30:00|2312.3|2307.3|2310.6|2305.6|2312.5|2307.5|2310.6|2305.6|39
1583955300000|2020-03-11 19:35:00|2311|2306|2312.1|2307.1|2313.1|2308.1|2310.5|2305.5|29
1583955600000|2020-03-11 19:40:00|2312|2307|2313.2|2308.2|2313.8|2308.8|2311.7|2306.7|41
1583955900000|2020-03-11 19:45:00|2313.3|2308.3|2313.6|2308.6|2314.4|2309.4|2312|2307|59
1583956200000|2020-03-11 19:50:00|2313.4|2308.4|2312.8|2307.8|2313.5|2308.5|2311|2306|42
1583956500000|2020-03-11 19:55:00|2312.7|2307.7|2311.1|2306.1|2314|2309|2309.6|2304.6|85
1583956800000|2020-03-11 20:00:00|2311.7|2306.7|2311.7|2306.7|2311.8|2306.8|2311.2|2306.2|13
1583957100000|2020-03-11 20:05:00|2311.8|2306.8|2312|2307|2313.2|2308.2|2311.5|2306.5|37
1583957400000|2020-03-11 20:10:00|2312.2|2307.2|2313.1|2308.1|2314.3|2309.3|2312.2|2307.2|24
1583957700000|2020-03-11 20:15:00|2313.2|2308.2|2312|2307|2314.3|2309.3|2311.5|2306.5|35
1583958000000|2020-03-11 20:20:00|2307|2302|2312.9|2307.9|2323.1|2318.1|2302.2|2297.2|29
1583958300000|2020-03-11 20:25:00|2313|2308|2314.5|2309.5|2314.5|2309.5|2312.7|2307.7|10
1583958600000|2020-03-11 20:30:00|2314.3|2309.3|2315.3|2310.3|2316.4|2311.4|2313.4|2308.4|22
1583958900000|2020-03-11 20:35:00|2314.7|2309.7|2316.6|2311.6|2319.2|2314.2|2314.6|2309.6|34
1583959200000|2020-03-11 20:40:00|2317.1|2312.1|2309.6|2304.6|2318.2|2313.2|2309.6|2304.6|13
1583959500000|2020-03-11 20:45:00|2309.1|2304.1|2308.5|2303.5|2310.7|2305.7|2308.5|2303.5|10
1583959800000|2020-03-11 20:50:00|2307.9|2302.9|2307.7|2302.7|2309.3|2304.3|2307.1|2302.1|20
1583960100000|2020-03-11 20:55:00|2308|2303|2309.4|2304.4|2309.6|2304.6|2308|2303|14
1583964000000|2020-03-11 22:00:00|2309.5|2304.5|2307.3|2302.3|2317.9|2304.6|2306.4|2297.6|78
1583964300000|2020-03-11 22:05:00|2307.9|2302.9|2310.5|2305.5|2319.8|2306.9|2307.9|2297.9|86
1583964600000|2020-03-11 22:10:00|2311.6|2306.6|2311.1|2306.1|2312|2307|2310.3|2305.3|24
1583964900000|2020-03-11 22:15:00|2310.8|2305.8|2310.8|2305.8|2311.2|2306.2|2310.2|2305.2|19
1583965200000|2020-03-11 22:20:00|2310.1|2305.1|2308.3|2303.3|2310.1|2305.1|2307.9|2302.9|8
1583965500000|2020-03-11 22:25:00|2308.8|2303.8|2310.1|2305.1|2310.1|2305.1|2308.8|2303.8|7
1583999700000|2020-03-12 07:55:00|2222.6|2202.6|2223|2203|2223|2203|2222.6|2202.6|2
1584000000000|2020-03-12 08:00:00|2222.8|2202.8|2222.8|2202.8|2222.8|2202.8|2222.8|2202.8|1
1584000300000|2020-03-12 08:05:00|2215.3|2195.3|2208.4|2201.4|2215.3|2201.4|2200.9|2192.7|28
1584000600000|2020-03-12 08:10:00|2209.2|2202.2|2210.7|2205.7|2214|2205.7|2208.4|2192.8|10
1584000900000|2020-03-12 08:15:00|2210.2|2205.2|2222.4|2217.4|2225.6|2218.1|2210.2|2205.2|17
1584001200000|2020-03-12 08:20:00|2221.5|2216.5|2225.5|2220.5|2229.7|2224.7|2221.5|2216.5|35
1584001500000|2020-03-12 08:25:00|2224.9|2219.9|2229.7|2224.7|2230.1|2225.1|2219.4|2208|24
1584001800000|2020-03-12 08:30:00|2228.5|2223.5|2245.9|2240.9|2250.8|2245.8|2220.2|2207|51
1584002100000|2020-03-12 08:35:00|2250.1|2245.1|2244.3|2239.3|2250.7|2245.7|2244.3|2239.3|29
1584002400000|2020-03-12 08:40:00|2243.7|2238.7|2249.9|2244.9|2254.6|2249.6|2243.7|2238.7|45
1584002700000|2020-03-12 08:45:00|2249|2244|2248|2243|2249.6|2244.6|2240.7|2235.7|36
1584003000000|2020-03-12 08:50:00|2248.4|2243.4|2245.9|2240.9|2249.1|2244.1|2245.3|2240.3|18
1584003300000|2020-03-12 08:55:00|2248|2243|2247|2242|2248|2243|2245.7|2240.7|4
1584003600000|2020-03-12 09:00:00|2246.7|2241.7|2244|2239|2246.7|2241.7|2243.6|2238.6|19
1584003900000|2020-03-12 09:05:00|2247.7|2242.7|2244.4|2239.4|2247.7|2242.7|2244.2|2239.2|26
1584004200000|2020-03-12 09:10:00|2244.8|2239.8|2245.2|2240.2|2245.2|2240.2|2244.8|2239.8|6
1584004500000|2020-03-12 09:15:00|2245.3|2240.3|2240.2|2235.2|2246.7|2241.7|2240.2|2235.2|37
1584004800000|2020-03-12 09:20:00|2240.4|2235.4|2234.8|2229.8|2241.1|2236.1|2234.8|2229.8|18
1584005100000|2020-03-12 09:25:00|2234.6|2229.6|2228.9|2223.9|2234.6|2229.6|2220.5|2215.5|29
1584005400000|2020-03-12 09:30:00|2228.1|2223.1|2230.1|2225.1|2230.1|2225.1|2222.1|2217.1|30
1584005700000|2020-03-12 09:35:00|2226.8|2221.8|2233|2228|2233|2228|2224.3|2219.3|44
1584006000000|2020-03-12 09:40:00|2231.7|2226.7|2227.7|2222.7|2231.7|2226.7|2218.6|2213.6|27
1584006300000|2020-03-12 09:45:00|2227.5|2222.5|2232.8|2227.8|2233.2|2228.2|2227.4|2222.4|29
1584006600000|2020-03-12 09:50:00|2233|2228|2234.2|2229.2|2236.5|2231.5|2233|2228|8
1584006900000|2020-03-12 09:55:00|2234.1|2229.1|2231.8|2226.8|2234.1|2229.1|2231.7|2226.7|8
1584007200000|2020-03-12 10:00:00|2231.7|2226.7|2230.1|2225.1|2231.7|2226.7|2230.1|2225.1|8
1584007500000|2020-03-12 10:05:00|2230.2|2225.2|2221.8|2216.8|2230.3|2225.3|2217.1|2212.1|47
1584007800000|2020-03-12 10:10:00|2222.4|2217.4|2223|2218|2223.8|2218.8|2221.8|2216.8|13
1584008100000|2020-03-12 10:15:00|2223.8|2218.8|2222.8|2217.8|2224.2|2219.2|2219.3|2214.3|17
1584008400000|2020-03-12 10:20:00|2221.9|2216.9|2221.2|2216.2|2240.6|2225.9|2221|2216|92
1584008700000|2020-03-12 10:25:00|2221.7|2216.7|2230.9|2225.9|2231.9|2226.9|2221.7|2216.7|36
1584009000000|2020-03-12 10:30:00|2231|2226|2228.1|2223.1|2231.5|2226.5|2228.1|2223.1|25
1584009300000|2020-03-12 10:35:00|2228.5|2223.5|2224.9|2219.9|2228.5|2223.5|2224.9|2219.9|28
1584009600000|2020-03-12 10:40:00|2224.7|2219.7|2220.7|2215.7|2224.7|2219.7|2220.4|2215.4|30
1584009900000|2020-03-12 10:45:00|2220.5|2215.5|2210.4|2205.4|2221.2|2216.2|2210.4|2205.4|43
1584010200000|2020-03-12 10:50:00|2209.5|2204.5|2217|2212|2220.8|2215.8|2209.5|2204.5|44
1584010500000|2020-03-12 10:55:00|2216.5|2211.5|2216|2211|2217.5|2212.5|2212|2207|74
1584010800000|2020-03-12 11:00:00|2215.6|2210.6|2215.1|2210.1|2216.1|2211.1|2214.6|2209.6|27
1584011100000|2020-03-12 11:05:00|2215.4|2210.4|2215.2|2210.2|2224.4|2219.4|2214.4|2209.4|67
1584011400000|2020-03-12 11:10:00|2214.9|2209.9|2218.1|2213.1|2218.1|2213.1|2214.5|2209.5|59
1584011700000|2020-03-12 11:15:00|2218.3|2213.3|2218.3|2213.3|2218.3|2213.3|2218.2|2213.2|3
1584012000000|2020-03-12 11:20:00|2217.7|2212.7|2223.6|2218.6|2225.1|2220.1|2216.5|2211.5|25
1584012300000|2020-03-12 11:25:00|2223.5|2218.5|2227.7|2222.7|2227.9|2222.9|2222.9|2217.9|45
1584012600000|2020-03-12 11:30:00|2227.5|2222.5|2223|2218|2227.9|2222.9|2223|2218|22
1584012900000|2020-03-12 11:35:00|2222.9|2217.9|2222.5|2217.5|2224.4|2219.4|2212.8|2207.8|62
1584013200000|2020-03-12 11:40:00|2222|2217|2209|2204|2222|2217|2206|2201|91
1584013500000|2020-03-12 11:45:00|2208.8|2203.8|2208.9|2203.9|2210.1|2205.1|2208|2203|36
1584013800000|2020-03-12 11:50:00|2208.8|2203.8|2208.2|2203.2|2212.8|2207.8|2204.7|2199.7|33
1584014100000|2020-03-12 11:55:00|2208.1|2203.1|2207.2|2202.2|2211.7|2206.7|2205.2|2200.2|52
1584014400000|2020-03-12 12:00:00|2206.2|2201.2|2175.6|2170.6|2206.2|2201.2|2169.3|2164.3|144
1584014700000|2020-03-12 12:05:00|2172.2|2167.2|2140|2135|2176.5|2171.5|2133.3|2128.3|172
1584015000000|2020-03-12 12:10:00|2139.9|2134.9|2145.5|2140.5|2154.1|2141.1|2133.5|2126.8|88
1584015300000|2020-03-12 12:15:00|2144.5|2139.5|2138.2|2133.2|2151.4|2144.6|2138.2|2131.4|79
1584015600000|2020-03-12 12:20:00|2138.1|2133.1|2120.2|2115.2|2138.1|2133.1|2114.5|2109.5|104
1584015900000|2020-03-12 12:25:00|2119.9|2114.9|2135.3|2115.3|2138.6|2125.5|2114.7|2109.7|142
1584016200000|2020-03-12 12:30:00|2134.9|2114.9|2139.5|2132.5|2147.2|2133.7|2121.6|2108.3|102
1584016500000|2020-03-12 12:35:00|2138.9|2131.9|2146.2|2141.2|2148.6|2141.4|2133.8|2116.7|96
1584016800000|2020-03-12 12:40:00|2145.6|2140.6|2146.9|2139.9|2167.2|2149.8|2139.2|2122.5|116
1584017100000|2020-03-12 12:45:00|2142|2135|2170.8|2150.8|2170.8|2159.3|2140.2|2128.3|136
1584017400000|2020-03-12 12:50:00|2172|2152|2165.9|2145.9|2172.7|2155.6|2156|2139.8|72
1584017700000|2020-03-12 12:55:00|2166.3|2146.3|2131.4|2126.4|2166.3|2154.8|2131.4|2122.6|107
1584018000000|2020-03-12 13:00:00|2149.7|2129.7|2124.8|2119.8|2152.6|2134.5|2124.8|2113.4|106
1584018300000|2020-03-12 13:05:00|2124.7|2119.7|2132.6|2127.6|2143.1|2127.7|2124.7|2115.5|124
1584018600000|2020-03-12 13:10:00|2141.6|2121.6|2135.6|2115.6|2151.5|2135.1|2124.5|2115.6|122
1584018900000|2020-03-12 13:15:00|2135.9|2115.9|2124.9|2119.9|2146|2129.3|2124.8|2115.9|84
1584019200000|2020-03-12 13:20:00|2122.3|2117.3|2149.8|2129.8|2150.9|2135.7|2121.8|2111.3|82
1584019500000|2020-03-12 13:25:00|2143.5|2136.5|2129.9|2124.9|2149.8|2136.5|2129.9|2118.6|37
1584019800000|2020-03-12 13:30:00|2130|2125|2142.4|2122.4|2152.3|2132.3|2120.9|2113.1|128
1584020100000|2020-03-12 13:35:00|2142.6|2122.6|2121|2101|2142.6|2126.6|2108|2093.7|87
1584020400000|2020-03-12 13:40:00|2119.8|2099.8|2128.7|2108.7|2135|2115|2110.3|2095.3|86
1584020700000|2020-03-12 13:45:00|2128.9|2108.9|2131|2111|2132.3|2113.4|2116.5|2105.4|63
1584021000000|2020-03-12 13:50:00|2131.3|2111.3|2127.2|2107.2|2131.3|2111.3|2123.6|2103.6|68
1584021300000|2020-03-12 13:55:00|2126.4|2106.4|2114.3|2109.3|2128.6|2118.6|2114.3|2104.6|63
1584021600000|2020-03-12 14:00:00|2115.1|2110.1|2112.5|2105.5|2119.6|2110.4|2108.7|2094.9|102
1584021900000|2020-03-12 14:05:00|2113|2106|2092.2|2085.2|2117.7|2107.6|2092.2|2077.7|90
1584022200000|2020-03-12 14:10:00|2091.6|2084.6|2078.7|2058.7|2100.7|2084.6|2065.6|2045.6|135
1584022500000|2020-03-12 14:15:00|2078|2058|2091|2071|2091|2071|2062.8|2050.2|52
1584022800000|2020-03-12 14:20:00|2089.8|2069.8|2077.3|2057.3|2089.8|2069.8|2077.2|2057.2|52
1584023100000|2020-03-12 14:25:00|2076.5|2056.5|2058.6|2051.6|2078.6|2058.6|2058.6|2043.8|58
1584023400000|2020-03-12 14:30:00|2057.9|2050.9|2057.1|2052.1|2083.1|2063.1|2055.1|2042.5|86
1584023700000|2020-03-12 14:35:00|2056.8|2051.8|2018.2|1998.2|2058.6|2051.8|2017.3|1997.3|177
1584024000000|2020-03-12 14:40:00|2022.1|2002.1|1975.1|1955.1|2024|2004|1975.1|1955.1|75
1584024300000|2020-03-12 14:45:00|1966|1946|2002.1|1982.1|2003.3|1984.8|1953.7|1933.7|128
1584024600000|2020-03-12 14:50:00|2002.5|1982.5|2003.7|1983.7|2020.2|2008.2|1981.3|1966.4|184
1584024900000|2020-03-12 14:55:00|2003.1|1983.1|2004.5|1984.5|2013|2000.6|1991.3|1973.3|144
1584025200000|2020-03-12 15:00:00|2004.3|1984.3|2003.7|1998.7|2015.6|2001.4|1996.8|1984.3|107
1584025500000|2020-03-12 15:05:00|2003.3|1998.3|2005.9|1985.9|2007.5|2000.5|1996.3|1985.6|76
1584025800000|2020-03-12 15:10:00|2005.6|1985.6|1975.9|1968.9|2008.2|1995.8|1972.9|1961.4|71
1584026100000|2020-03-12 15:15:00|1991.5|1971.5|1966.4|1946.4|1994.4|1974.4|1957.2|1942.2|110
1584026400000|2020-03-12 15:20:00|1960.4|1953.4|1931.6|1924.6|1968|1953.5|1930.5|1916.4|101
1584026700000|2020-03-12 15:25:00|1931.1|1924.1|1898.2|1893.2|1934.3|1924.5|1898.2|1893.2|139
1584027000000|2020-03-12 15:30:00|1903.6|1896.6|1839.1|1819.1|1926.6|1906.6|1838.7|1818.7|200
1584027300000|2020-03-12 15:35:00|1835|1815|1833.8|1813.8|1835|1815|1833.6|1813.6|6
1584027600000|2020-03-12 15:40:00|1776.6|1756.6|1693.4|1673.4|1780.6|1760.6|1681|1661|107
1584027900000|2020-03-12 15:45:00|1688.6|1668.6|1720.2|1700.2|1744.3|1724.3|1688.4|1668.4|42
1584028200000|2020-03-12 15:50:00|1732.3|1712.3|1752|1732|1772.1|1752.1|1709.7|1689.7|50
1584028500000|2020-03-12 15:55:00|1752.7|1732.7|1785.5|1765.5|1785.5|1765.5|1746.1|1726.1|39
1584028800000|2020-03-12 16:00:00|1782.8|1762.8|1834.1|1814.1|1838.4|1818.4|1779.6|1759.6|70
1584029100000|2020-03-12 16:05:00|1833.2|1813.2|1823.3|1803.3|1861.9|1841.9|1808.8|1788.8|164
1584029400000|2020-03-12 16:10:00|1823.1|1803.1|1853.9|1846.9|1865.5|1850|1823.1|1803.1|170
1584029700000|2020-03-12 16:15:00|1851.1|1831.1|1866.6|1846.6|1873.1|1853.1|1849.4|1829.4|41
1584030000000|2020-03-12 16:20:00|1866.4|1846.4|1864.7|1844.7|1867.2|1847.2|1861.3|1841.3|25
1584030300000|2020-03-12 16:25:00|1868.5|1848.5|1902.2|1882.2|1902.2|1882.2|1868.4|1848.4|26
1584030600000|2020-03-12 16:30:00|1902|1882|1952.9|1932.9|1952.9|1944.9|1902|1882|88
1584030900000|2020-03-12 16:35:00|1965.9|1945.9|1972.2|1952.2|2001.3|1988.8|1958.9|1938.9|95
1584031200000|2020-03-12 16:40:00|1969.1|1949.1|1936.7|1916.7|1969.1|1949.1|1936.7|1916.7|5
1584031500000|2020-03-12 16:45:00|1959|1939|1967.8|1947.8|1971.8|1964|1950|1936.8|26
1584031800000|2020-03-12 16:50:00|1972.9|1952.9|1998.5|1978.5|2001.8|1989.3|1963.1|1943.1|62
1584032100000|2020-03-12 16:55:00|2002.1|1982.1|1993.7|1986.7|2029|2009|1979.6|1959.6|162
1584032400000|2020-03-12 17:00:00|1994.2|1987.2|1990.8|1985.8|2011.4|1997.3|1990.8|1981.5|103
1584032700000|2020-03-12 17:05:00|1981.2|1961.2|1933.2|1913.2|1981.2|1961.2|1933.2|1913.2|13
1584033300000|2020-03-12 17:15:00|1940.6|1920.6|1940.7|1920.7|1942.1|1922.1|1939.9|1919.9|17
1584033600000|2020-03-12 17:20:00|1940.5|1920.5|1945.1|1925.1|1945.1|1926.6|1913.7|1908.7|52
1584033900000|2020-03-12 17:25:00|1948.4|1928.4|1944.9|1939.9|1948.4|1939.9|1941.5|1921.5|5
1584034500000|2020-03-12 17:35:00|1941.4|1921.4|1941.4|1921.4|1941.4|1921.4|1941.4|1921.4|1
1584034800000|2020-03-12 17:40:00|1914.6|1894.6|1912.3|1892.3|1916.3|1896.3|1912.3|1892.3|27
1584035100000|2020-03-12 17:45:00|1924|1904|1921.7|1901.7|1924.8|1904.8|1921.7|1901.7|4
1584035400000|2020-03-12 17:50:00|1915.6|1895.6|1900|1893|1915.6|1895.6|1900|1893|2
1584035700000|2020-03-12 17:55:00|1911.4|1891.4|1908.9|1888.9|1911.4|1891.4|1908.9|1888.9|35
1584036000000|2020-03-12 18:00:00|1866.2|1846.2|1849.3|1829.3|1868.2|1848.2|1849.3|1829.3|7
1584036300000|2020-03-12 18:05:00|1837.8|1830.8|1837.8|1830.8|1837.8|1830.8|1837.8|1830.8|1
1584036600000|2020-03-12 18:10:00|1859.5|1839.5|1839.5|1819.5|1859.5|1839.5|1833|1813|10
1584036900000|2020-03-12 18:15:00|1839.6|1819.6|1839.7|1819.7|1841.4|1821.4|1835.3|1815.3|20
1584037200000|2020-03-12 18:20:00|1842.9|1822.9|1842.9|1822.9|1842.9|1822.9|1842.9|1822.9|1
1584037500000|2020-03-12 18:25:00|1839.2|1819.2|1842.6|1822.6|1849.5|1829.5|1833.1|1818.8|28
1584037800000|2020-03-12 18:30:00|1842.1|1822.1|1885.9|1865.9|1885.9|1865.9|1839.9|1819.9|6
1584040200000|2020-03-12 19:10:00|1837.7|1817.7|1837.7|1817.7|1837.7|1817.7|1837.7|1817.7|1
1584040500000|2020-03-12 19:15:00|1839.7|1819.7|1830.5|1810.5|1839.7|1819.7|1830.5|1810.5|4
1584041100000|2020-03-12 19:25:00|1831.2|1811.2|1829.5|1809.5|1831.2|1811.2|1829.5|1809.5|2
1584041400000|2020-03-12 19:30:00|1829.4|1809.4|1831.7|1811.7|1833.7|1813.7|1829.4|1809.4|4
1584050700000|2020-03-12 22:05:00|1894.9|1874.9|1897.3|1877.3|1899.5|1886.5|1893.5|1874.9|11
1584086400000|2020-03-13 08:00:00|2000.8|1980.8|2002.2|1982.2|2002.2|1982.2|2000.8|1980.8|3
1584086700000|2020-03-13 08:05:00|1973.5|1953.5|1983|1963|1983.8|1963.8|1973.5|1953.5|3
1584087000000|2020-03-13 08:10:00|1984.2|1964.2|1980.5|1960.5|1986.3|1966.3|1980.5|1960.5|6
1584087300000|2020-03-13 08:15:00|1979.3|1959.3|1988.1|1968.1|1988.1|1968.1|1978.2|1958.2|17
1584087600000|2020-03-13 08:20:00|1984.9|1964.9|1983.3|1963.3|1984.9|1964.9|1981.8|1961.8|17
1584087900000|2020-03-13 08:25:00|1982|1962|1976.2|1956.2|1984.6|1964.6|1968.5|1955.5|26
1584088200000|2020-03-13 08:30:00|1975.5|1955.5|1960.3|1955.3|1976.4|1956.4|1960.3|1951.8|21
1584088500000|2020-03-13 08:35:00|1960|1955|1952.2|1945.2|1960.3|1955.3|1951.9|1937|23
1584088800000|2020-03-13 08:40:00|1952.8|1947.8|1948.6|1943.6|1952.8|1947.8|1948.6|1943.6|10
1584089100000|2020-03-13 08:45:00|1949.1|1944.1|1957.4|1937.4|1958.4|1944.1|1949.1|1936.2|7
1584089400000|2020-03-13 08:50:00|1950.1|1943.1|1950.1|1943.1|1950.1|1943.1|1950.1|1943.1|1
1584089700000|2020-03-13 08:55:00|1951.1|1944.1|1972.9|1952.9|1973.8|1957.9|1951|1942.5|10
1584090000000|2020-03-13 09:00:00|1964.6|1957.6|1972.2|1952.2|1978.3|1959.9|1964.1|1952.2|23
1584090300000|2020-03-13 09:05:00|1963.5|1956.5|1963.2|1958.2|1963.8|1958.2|1963.2|1956.5|3
1584090600000|2020-03-13 09:10:00|1963|1958|1961.7|1956.7|1963|1958|1961|1956|7
1584090900000|2020-03-13 09:15:00|1964.3|1959.3|1963.2|1958.2|1973.9|1959.3|1963.2|1953.9|3
1584091200000|2020-03-13 09:20:00|1962.8|1957.8|1960.5|1955.5|1964.3|1959.3|1960.5|1955.5|14
1584091500000|2020-03-13 09:25:00|1960.4|1955.4|1960.5|1955.5|1960.5|1955.5|1960.4|1955.4|2
1584091800000|2020-03-13 09:30:00|1960.3|1955.3|1955|1948|1962.3|1955.3|1954.5|1940.3|17
1584092100000|2020-03-13 09:35:00|1954.9|1947.9|1954.3|1949.3|1954.9|1949.3|1954.1|1947.6|5
1584092400000|2020-03-13 09:40:00|1954.2|1949.2|1969.2|1949.2|1969.2|1951.4|1952.2|1946.3|10
1584092700000|2020-03-13 09:45:00|1978.4|1958.4|1973.1|1968.1|1981.8|1969.4|1971.6|1956.9|26
1584093000000|2020-03-13 09:50:00|1971.9|1966.9|1981.2|1974.2|1991.8|1976.9|1971.8|1964.3|82
1584093300000|2020-03-13 09:55:00|1976.2|1969.2|1984.3|1979.3|1994|1981.1|1976|1963|41
1584093600000|2020-03-13 10:00:00|1983.7|1978.7|1983.9|1976.9|1988.9|1980.2|1982.6|1967.5|22
1584093900000|2020-03-13 10:05:00|1983.3|1976.3|2006.9|1986.9|2008|1999.9|1981.3|1967.2|51
1584094200000|2020-03-13 10:10:00|2007.7|1987.7|2016.1|1996.1|2017.2|2001.9|2006.9|1986.9|49
1584094500000|2020-03-13 10:15:00|2016|1996|2014.3|1994.3|2016|2004.6|2007.3|1987.6|23
1584094800000|2020-03-13 10:20:00|2011.3|1991.3|2012.7|1992.7|2016.6|1998|1998.9|1991.3|48
1584095100000|2020-03-13 10:25:00|2015.1|1995.1|2011.9|1991.9|2019.1|1999.1|2011.3|1991.3|47
1584095400000|2020-03-13 10:30:00|2012|1992|2009.9|1989.9|2019.2|2000.3|2006.9|1989.9|42
1584095700000|2020-03-13 10:35:00|2009.4|1989.4|1989.8|1982.8|2014.8|1997.9|1989.8|1979.3|37
1584096000000|2020-03-13 10:40:00|1988.3|1981.3|1982|1962|1989.7|1981.3|1982|1962|25
1584096300000|2020-03-13 10:45:00|1982.3|1962.3|1988.5|1968.5|1989.6|1970.6|1970|1957.5|77
1584096600000|2020-03-13 10:50:00|1988.4|1968.4|1989.4|1984.4|1992|1984.4|1985.6|1968.3|21
1584096900000|2020-03-13 10:55:00|1989.6|1984.6|1989.8|1982.8|2006|1989|1989|1975.8|23
1584097200000|2020-03-13 11:00:00|1996.8|1976.8|1988.6|1983.6|1996.8|1983.6|1988.5|1976.8|23
1584097500000|2020-03-13 11:05:00|1988.8|1983.8|1987.3|1982.3|1989.6|1984.6|1987.3|1982.3|19
1584097800000|2020-03-13 11:10:00|1987.5|1982.5|1992.6|1972.6|1992.6|1982.5|1986|1972.6|7
1584098100000|2020-03-13 11:15:00|1986.9|1979.9|1996.2|1976.2|1997.4|1979.9|1986.9|1976.2|9
1584098400000|2020-03-13 11:20:00|1996.9|1976.9|2003|1983|2003|1983|1996.9|1976.9|5
1584098700000|2020-03-13 11:25:00|2003.3|1983.3|1996.9|1989.9|2003.5|1990.6|1996.6|1983.2|14
1584099000000|2020-03-13 11:30:00|1996.8|1989.8|1994.9|1987.9|2003.8|1991.2|1993.3|1981.6|36
1584099300000|2020-03-13 11:35:00|1994.8|1987.8|1993.1|1988.1|1996.2|1989.2|1992.7|1986.4|21
1584099600000|2020-03-13 11:40:00|1993|1988|2000.2|1995.2|2003.8|1995.7|1992.5|1983.8|23
1584099900000|2020-03-13 11:45:00|2000|1995|1990.8|1983.8|2002.3|1995|1989.8|1977.7|40
1584100200000|2020-03-13 11:50:00|1990.1|1983.1|2001.5|1981.5|2001.5|1987.2|1987|1975.3|47
1584100500000|2020-03-13 11:55:00|2001.3|1981.3|1994.8|1974.8|2001.3|1981.6|1974.4|1969.4|12
1584100800000|2020-03-13 12:00:00|1996.2|1976.2|1979.8|1959.8|1996.2|1976.2|1975.5|1955.8|88
1584101100000|2020-03-13 12:05:00|1979.7|1959.7|1965|1945|1980.4|1960.4|1962.3|1942.3|133
1584101400000|2020-03-13 12:10:00|1964.8|1944.8|1941.6|1921.6|1964.8|1951.1|1932.6|1917.7|56
1584101700000|2020-03-13 12:15:00|1940.2|1920.2|1949.8|1929.8|1952.5|1932.5|1939.8|1919.8|50
1584102000000|2020-03-13 12:20:00|1947.9|1927.9|1946.5|1926.5|1948.9|1928.9|1945.3|1925.3|20
1584102300000|2020-03-13 12:25:00|1945.6|1925.6|1945.9|1925.9|1950.9|1933.9|1928.3|1913.1|55
1584102600000|2020-03-13 12:30:00|1928.7|1908.7|1915|1895|1942.3|1922.3|1915|1895|80
1584102900000|2020-03-13 12:35:00|1909.9|1889.9|1930.1|1910.1|1930.1|1910.1|1909.9|1889.9|2
1584103200000|2020-03-13 12:40:00|1926.6|1906.6|1909.7|1902.7|1926.8|1906.8|1908.6|1889.5|27
1584103500000|2020-03-13 12:45:00|1910.4|1903.4|1914.7|1894.7|1917.5|1906.5|1908.7|1888.7|30
1584103800000|2020-03-13 12:50:00|1913.1|1893.1|1906.3|1886.3|1913.1|1893.1|1895.3|1881.4|19
1584104100000|2020-03-13 12:55:00|1888.4|1868.4|1889.6|1869.6|1890.4|1870.4|1888.4|1868.4|11
1584104400000|2020-03-13 13:00:00|1893.3|1873.3|1897.9|1877.9|1900.3|1880.3|1881|1861|32
1584104700000|2020-03-13 13:05:00|1900.3|1880.3|1891.9|1871.9|1901.7|1881.7|1889.8|1869.8|21
1584105000000|2020-03-13 13:10:00|1893.1|1873.1|1910.2|1890.2|1911.6|1891.6|1888.5|1868.5|12
1584105300000|2020-03-13 13:15:00|1916.6|1896.6|1915.6|1895.6|1916.6|1896.6|1915.6|1895.6|3
1584105600000|2020-03-13 13:20:00|1909.3|1889.3|1919.6|1899.6|1919.6|1899.6|1908|1888|12
1584105900000|2020-03-13 13:25:00|1926|1906|1923.7|1903.7|1926|1906|1923.7|1903.7|2
1584106200000|2020-03-13 13:30:00|1914|1894|1910.3|1890.3|1914|1894|1910.3|1890.3|8
1584106500000|2020-03-13 13:35:00|1910.2|1890.2|1903.3|1883.3|1910.3|1890.3|1903.1|1883.1|80
1584106800000|2020-03-13 13:40:00|1903.2|1883.2|1892.5|1872.5|1904.2|1891.3|1892.5|1872.5|72
1584107100000|2020-03-13 13:45:00|1892.4|1872.4|1821|1801|1892.4|1872.4|1817|1801|105
1584107400000|2020-03-13 13:50:00|1820.8|1800.8|1829.4|1809.4|1832.9|1815.9|1798.5|1782.3|110
1584107700000|2020-03-13 13:55:00|1820.1|1800.1|1822.3|1802.3|1837.3|1817.3|1820.1|1800.1|73
1584108000000|2020-03-13 14:00:00|1821.8|1801.8|1805.5|1785.5|1821.8|1801.8|1779.9|1759.9|31
1584108300000|2020-03-13 14:05:00|1793.4|1773.4|1782.7|1762.7|1798.8|1787.5|1782.5|1762.7|61
1584108600000|2020-03-13 14:10:00|1781.4|1761.4|1770.5|1765.5|1796.5|1778.5|1764.8|1752.8|111
1584108900000|2020-03-13 14:15:00|1784.2|1764.2|1781.8|1761.8|1786|1776.1|1770.2|1758.3|89
1584109200000|2020-03-13 14:20:00|1782.4|1762.4|1762.9|1742.9|1782.4|1763.3|1760.4|1740.4|94
1584109500000|2020-03-13 14:25:00|1763.1|1743.1|1777.9|1757.9|1780.7|1760.7|1760.1|1741.8|100
1584109800000|2020-03-13 14:30:00|1780.2|1760.2|1804.5|1784.5|1820.4|1805.3|1780.2|1760.2|45
1584110100000|2020-03-13 14:35:00|1805.3|1785.3|1819|1799|1823.1|1813.5|1801.2|1782.2|105
1584110400000|2020-03-13 14:40:00|1818.7|1798.7|1818|1798|1824.7|1811|1798.3|1785.1|83
1584110700000|2020-03-13 14:45:00|1813.8|1793.8|1822.8|1802.8|1823.7|1812|1798.6|1782.6|96
1584111000000|2020-03-13 14:50:00|1823.2|1803.2|1821.3|1801.3|1824.1|1811.4|1796.6|1781.9|91
1584111300000|2020-03-13 14:55:00|1821.1|1801.1|1807.8|1787.8|1823.4|1812.5|1783.8|1768.7|103
1584111600000|2020-03-13 15:00:00|1793.2|1773.2|1784.2|1764.2|1798.1|1784|1781.5|1764.2|105
1584111900000|2020-03-13 15:05:00|1784.7|1764.7|1771.4|1764.4|1784.7|1768.6|1767.7|1756.1|95
1584112200000|2020-03-13 15:10:00|1772|1765|1787.2|1782.2|1793.9|1782.2|1769.8|1759.9|94
1584112500000|2020-03-13 15:15:00|1786.9|1781.9|1806.1|1786.1|1813.7|1800.3|1786.1|1781.1|78
1584112800000|2020-03-13 15:20:00|1807.1|1787.1|1803.6|1783.6|1810.4|1798.1|1791.4|1778.1|71
1584113100000|2020-03-13 15:25:00|1803.1|1783.1|1788.5|1781.5|1807|1790.7|1788.5|1775.4|74
1584113400000|2020-03-13 15:30:00|1789.6|1782.6|1799.1|1779.1|1809|1789.9|1787.7|1778.1|82
1584113700000|2020-03-13 15:35:00|1801.2|1781.2|1793.3|1788.3|1809|1791.3|1792.4|1780.9|67
1584114000000|2020-03-13 15:40:00|1792.7|1787.7|1775.1|1755.1|1797.3|1787.7|1771.2|1751.2|82
1584114300000|2020-03-13 15:45:00|1775.2|1755.2|1778.5|1758.5|1779.2|1759.2|1735.5|1728.7|151
1584114600000|2020-03-13 15:50:00|1779.3|1759.3|1722.5|1702.5|1779.4|1759.4|1702.2|1687.6|120
1584114900000|2020-03-13 15:55:00|1723.2|1703.2|1717.4|1697.4|1736.9|1721.4|1717.4|1697.4|36
1584115200000|2020-03-13 16:00:00|1727.4|1707.4|1734|1714|1735.3|1720.9|1719|1699|47
1584115500000|2020-03-13 16:05:00|1728.5|1721.5|1734.6|1714.6|1737.5|1721.5|1722.5|1709.6|53
1584115800000|2020-03-13 16:10:00|1713.5|1693.5|1739.9|1719.9|1752.1|1732.1|1703.6|1689.7|74
1584116100000|2020-03-13 16:15:00|1739.3|1719.3|1731.4|1711.4|1741.4|1721.4|1708.9|1688.9|61
1584116400000|2020-03-13 16:20:00|1730.7|1710.7|1723.2|1703.2|1732.9|1712.9|1709.4|1693.9|141
1584116700000|2020-03-13 16:25:00|1721.9|1701.9|1712.7|1692.7|1723.4|1709.4|1705.3|1692.1|76
1584117000000|2020-03-13 16:30:00|1712.1|1692.1|1704|1684|1712.1|1698.5|1690|1681.4|83
1584117300000|2020-03-13 16:35:00|1695.6|1688.6|1703.8|1683.8|1712.1|1693|1694.1|1683|34
1584117600000|2020-03-13 16:40:00|1691.2|1686.2|1693.2|1688.2|1710.4|1691.1|1691|1683.7|50
1584117900000|2020-03-13 16:45:00|1691.6|1686.6|1705.2|1698.2|1712.2|1698.9|1688.9|1683.2|34
1584118200000|2020-03-13 16:50:00|1703.9|1696.9|1703.8|1683.8|1709.1|1696.9|1693.9|1682.1|62
1584118500000|2020-03-13 16:55:00|1692.7|1687.7|1618.3|1598.3|1704.6|1688.7|1603.8|1590|258
1584118800000|2020-03-13 17:00:00|1618.8|1598.8|1699.9|1679.9|1711.6|1691.6|1609|1595.4|92
1584119100000|2020-03-13 17:05:00|1707.7|1687.7|1703.7|1683.7|1712.7|1692.7|1703.2|1683.2|17
1584119400000|2020-03-13 17:10:00|1705.2|1685.2|1726.7|1719.7|1732.4|1719.7|1698.2|1680.4|69
1584119700000|2020-03-13 17:15:00|1731.8|1711.8|1704.2|1684.2|1732|1723.9|1700.9|1680.9|14
1584120000000|2020-03-13 17:20:00|1717.1|1697.1|1690.5|1670.5|1721.3|1705.8|1678.8|1667.5|15
1584120900000|2020-03-13 17:35:00|1718.6|1698.6|1715.1|1695.1|1718.6|1705.2|1708.2|1693.6|23
1584121200000|2020-03-13 17:40:00|1715.2|1695.2|1682.8|1662.8|1715.2|1695.2|1681.9|1661.9|12
1584122100000|2020-03-13 17:55:00|1715.6|1695.6|1715.9|1695.9|1715.9|1695.9|1715.6|1695.6|2
1584122400000|2020-03-13 18:00:00|1711.6|1691.6|1710.7|1690.7|1711.6|1691.6|1709.6|1689.6|3
1584123300000|2020-03-13 18:15:00|1710.9|1690.9|1705.1|1685.1|1711.5|1691.5|1704.9|1684.9|12
1584123600000|2020-03-13 18:20:00|1707|1687|1706.9|1686.9|1707.1|1687.1|1706.4|1686.4|8
1584124200000|2020-03-13 18:30:00|1715.6|1695.6|1715.6|1695.6|1715.6|1695.6|1715.6|1695.6|1
1584124500000|2020-03-13 18:35:00|1715.8|1695.8|1731.1|1711.1|1731.1|1711.1|1714.9|1694.9|6
1584127500000|2020-03-13 19:25:00|1753|1746|1753|1746|1753|1746|1753|1746|1
1584128400000|2020-03-13 19:40:00|1758.9|1753.9|1765.1|1760.1|1765.1|1760.1|1758.9|1753.9|4
1584128700000|2020-03-13 19:45:00|1779.2|1772.2|1777.1|1770.1|1779.2|1772.2|1776.1|1769.1|8
1584129900000|2020-03-13 20:05:00|1794|1787|1800.7|1780.7|1800.7|1789.4|1794|1780.7|5
1584309600000|2020-03-15 22:00:00|1800.9|1780.6|1800.9|1780.6|1800.9|1780.6|1800.9|1780.6|1
1584313800000|2020-03-15 23:10:00|1800.7|1780.7|1800.7|1780.7|1800.7|1780.7|1800.7|1780.7|1
1584349500000|2020-03-16 09:05:00|1769.4|1749.4|1757|1737|1769.4|1752.4|1757|1737|5
1584349800000|2020-03-16 09:10:00|1745.4|1740.4|1744.5|1724.5|1745.4|1740.4|1744.5|1724.5|2
1584350100000|2020-03-16 09:15:00|1737.9|1730.9|1737.1|1730.1|1742.4|1730.9|1733.7|1722.4|10
1584350400000|2020-03-16 09:20:00|1735.5|1728.5|1721.3|1714.3|1743.8|1734.3|1721.3|1708.6|21
1584350700000|2020-03-16 09:25:00|1720.3|1700.3|1704.3|1697.3|1720.3|1705.8|1704.1|1691.1|31
1584351000000|2020-03-16 09:30:00|1676.7|1656.7|1669.8|1649.8|1677.3|1662.2|1669.2|1649.8|11
1584351300000|2020-03-16 09:35:00|1648.2|1628.2|1636|1616|1648.2|1628.2|1636|1616|9
1584351900000|2020-03-16 09:45:00|1738.8|1718.8|1730|1710|1738.8|1718.8|1730|1710|8
1584352500000|2020-03-16 09:55:00|1684.3|1664.3|1684.3|1664.3|1684.3|1664.3|1684.3|1664.3|1
1584352800000|2020-03-16 10:00:00|1712|1692|1710.9|1690.9|1712|1692|1709.9|1689.9|6
1584353100000|2020-03-16 10:05:00|1710.2|1690.2|1722.9|1702.9|1722.9|1708.9|1704.2|1690.2|32
1584353400000|2020-03-16 10:10:00|1722.1|1702.1|1708.5|1688.5|1727.7|1714.5|1708.5|1688.5|35
1584354000000|2020-03-16 10:20:00|1701.6|1681.6|1614.1|1594.1|1704.5|1684.5|1613.2|1593.2|11
1584354900000|2020-03-16 10:35:00|1648.6|1641.6|1648.6|1641.6|1648.6|1641.6|1648.6|1641.6|1
1584355200000|2020-03-16 10:40:00|1680.8|1660.8|1690.9|1670.9|1691.1|1672.4|1676.6|1660.8|15
1584355500000|2020-03-16 10:45:00|1711.1|1691.1|1709.5|1702.5|1712.3|1702.5|1708.6|1691.1|13
1584355800000|2020-03-16 10:50:00|1709.3|1702.3|1687.8|1667.8|1710.5|1702.3|1683.5|1663.5|57
1584356100000|2020-03-16 10:55:00|1682.2|1675.2|1684.2|1679.2|1685.6|1680.6|1682.2|1675.2|24
1584356400000|2020-03-16 11:00:00|1684|1679|1678.2|1658.2|1685.4|1679|1678.2|1658.2|11
1584356700000|2020-03-16 11:05:00|1671.7|1651.7|1647|1627|1671.7|1651.7|1642.1|1622.1|46
1584357300000|2020-03-16 11:15:00|1643.3|1623.3|1644.9|1624.9|1645.5|1625.5|1643.3|1623.3|12
1584357600000|2020-03-16 11:20:00|1644.8|1624.8|1648|1628|1648|1633.4|1638.9|1624.7|21
1584357900000|2020-03-16 11:25:00|1665.3|1645.3|1666.7|1646.7|1667.6|1647.6|1665.3|1645.3|3
1584358200000|2020-03-16 11:30:00|1648.4|1628.4|1637.8|1617.8|1648.4|1628.4|1636.1|1616.1|10
1584358500000|2020-03-16 11:35:00|1638.3|1618.3|1594.5|1574.5|1638.3|1618.3|1592.1|1572.1|52
1584358800000|2020-03-16 11:40:00|1601.4|1581.4|1635.1|1615.1|1636.2|1616.2|1596.1|1576.1|15
1584360000000|2020-03-16 12:00:00|1574.9|1554.9|1626|1606|1626|1606|1572.1|1552.1|33
1584360300000|2020-03-16 12:05:00|1614|1594|1611.8|1591.8|1614.9|1594.9|1611.3|1591.3|4
1584360600000|2020-03-16 12:10:00|1623.7|1603.7|1623.7|1603.7|1623.7|1603.7|1623.7|1603.7|1
1584361200000|2020-03-16 12:20:00|1609.1|1589.1|1610.9|1590.9|1610.9|1590.9|1608.8|1588.8|7
1584361800000|2020-03-16 12:30:00|1646.4|1626.4|1646.4|1626.4|1646.4|1626.4|1646.4|1626.4|1
1584362400000|2020-03-16 12:40:00|1629.5|1609.5|1621.7|1601.7|1629.9|1609.9|1621.7|1601.7|26
1584362700000|2020-03-16 12:45:00|1621.8|1601.8|1612.9|1592.9|1621.8|1601.8|1611.9|1591.9|22
1584363000000|2020-03-16 12:50:00|1612.5|1592.5|1600.7|1580.7|1613.2|1593.2|1598.9|1578.9|12
1584363300000|2020-03-16 12:55:00|1600.9|1580.9|1586.6|1566.6|1607|1587|1586.6|1566.6|13
1584363600000|2020-03-16 13:00:00|1585.1|1565.1|1551.7|1531.7|1585.1|1565.1|1550.8|1530.8|67
1584363900000|2020-03-16 13:05:00|1589.6|1569.6|1591.5|1571.5|1591.7|1571.7|1586.7|1566.7|20
1584364200000|2020-03-16 13:10:00|1599.3|1579.3|1585.6|1565.6|1599.3|1579.3|1585.4|1565.4|12
1584365700000|2020-03-16 13:35:00|1540.7|1520.7|1542.2|1522.2|1542.2|1522.2|1539|1519|7
1584366000000|2020-03-16 13:40:00|1531|1511|1508.8|1488.8|1531|1511|1508.8|1488.8|15
1584366300000|2020-03-16 13:45:00|1510.5|1490.5|1531.3|1511.3|1541.6|1534.6|1500.2|1480.2|25
1584366600000|2020-03-16 13:50:00|1538.6|1518.6|1551.7|1531.7|1551.7|1531.7|1537.1|1517.8|51
1584366900000|2020-03-16 13:55:00|1574.7|1554.7|1555.8|1535.8|1575.4|1557|1551.9|1531.9|45
1584367200000|2020-03-16 14:00:00|1556.5|1536.5|1539.1|1519.1|1558.3|1538.3|1535.5|1515.5|57
1584367500000|2020-03-16 14:05:00|1551.6|1531.6|1548.9|1528.9|1551.7|1531.7|1535.6|1522.7|92
1584367800000|2020-03-16 14:10:00|1548|1528|1576.4|1556.4|1587.3|1576.1|1544.6|1528|90
1584368100000|2020-03-16 14:15:00|1576.7|1556.7|1578|1558|1578.8|1564.5|1560.8|1544.4|55
1584368400000|2020-03-16 14:20:00|1580.7|1560.7|1599.9|1579.9|1610.6|1590.6|1580.4|1560.4|81
1584368700000|2020-03-16 14:25:00|1593.1|1573.1|1622.6|1602.6|1622.6|1602.6|1593.1|1573.1|15
1584369000000|2020-03-16 14:30:00|1597.6|1577.6|1643.3|1623.3|1643.3|1623.3|1596.5|1576.5|35
1584369300000|2020-03-16 14:35:00|1638.8|1618.8|1624.2|1604.2|1645.1|1625.1|1624.2|1604.2|27
1584369600000|2020-03-16 14:40:00|1626.1|1606.1|1649.3|1629.3|1651.7|1631.7|1625.1|1605.1|53
1584369900000|2020-03-16 14:45:00|1649.6|1629.6|1647.6|1627.6|1676.7|1656.7|1644|1624|39
1584370200000|2020-03-16 14:50:00|1651.1|1631.1|1645.5|1625.5|1651.6|1631.6|1642.4|1622.4|23
1584370500000|2020-03-16 14:55:00|1645.7|1625.7|1610.7|1590.7|1646|1626|1610.7|1590.7|40
1584370800000|2020-03-16 15:00:00|1611.4|1591.4|1606.5|1586.5|1615.1|1595.1|1606.5|1586.5|47
1584371100000|2020-03-16 15:05:00|1576.5|1556.5|1588.7|1568.7|1589.4|1569.4|1576.4|1556.4|17
1584371400000|2020-03-16 15:10:00|1588.1|1568.1|1597.5|1577.5|1597.5|1577.5|1584.7|1564.7|32
1584371700000|2020-03-16 15:15:00|1626.4|1606.4|1637.7|1617.7|1637.7|1617.7|1626.4|1606.4|17
1584372000000|2020-03-16 15:20:00|1659.6|1639.6|1626.4|1606.4|1659.9|1639.9|1626.4|1606.4|4
1584372300000|2020-03-16 15:25:00|1625.9|1605.9|1631.5|1611.5|1631.5|1611.5|1625.9|1605.9|5
1584372600000|2020-03-16 15:30:00|1622.3|1602.3|1621.9|1601.9|1622.3|1602.3|1621.9|1601.9|2
1584372900000|2020-03-16 15:35:00|1598.4|1578.4|1596.2|1576.2|1600.8|1580.8|1596.2|1576.2|22
1584373200000|2020-03-16 15:40:00|1600.6|1580.6|1592.7|1572.7|1602|1582|1579|1559|32
1584373500000|2020-03-16 15:45:00|1592|1572|1619.3|1599.3|1619.6|1599.6|1592|1572|43
1584373800000|2020-03-16 15:50:00|1619.4|1599.4|1641.3|1621.3|1644.8|1624.8|1615|1598.5|32
1584374100000|2020-03-16 15:55:00|1641|1621|1656.6|1636.6|1660.7|1640.7|1640.5|1620.5|58
1584374400000|2020-03-16 16:00:00|1657.2|1637.2|1649.7|1644.7|1660|1645.4|1645.3|1632.9|47
1584374700000|2020-03-16 16:05:00|1649.6|1644.6|1628.3|1621.3|1649.9|1644.9|1623.8|1608.8|42
1584375000000|2020-03-16 16:10:00|1628.5|1621.5|1648.2|1628.2|1649.9|1629.9|1625.6|1614|57
1584375300000|2020-03-16 16:15:00|1640|1633|1635.8|1628.8|1651.5|1635.1|1635.8|1623.4|28
1584375600000|2020-03-16 16:20:00|1634.4|1629.4|1620.2|1615.2|1642.1|1629.4|1620.2|1606.7|39
1584375900000|2020-03-16 16:25:00|1618.1|1613.1|1626.1|1606.1|1641.3|1621.3|1618.1|1606.1|17
1584376200000|2020-03-16 16:30:00|1628.3|1608.3|1638.7|1618.7|1639.3|1619.3|1628.3|1608.3|9
1584376500000|2020-03-16 16:35:00|1638.8|1618.8|1640|1620|1640.1|1620.1|1638.1|1618.1|16
1584376800000|2020-03-16 16:40:00|1639.9|1619.9|1647.8|1627.8|1647.8|1627.8|1639.9|1619.9|9
1584377400000|2020-03-16 16:50:00|1676|1656|1672.4|1665.4|1685|1665.4|1672.4|1656|41
1584377700000|2020-03-16 16:55:00|1681.3|1661.3|1715.2|1695.2|1723.7|1703.7|1680.7|1660.7|177
1584378000000|2020-03-16 17:00:00|1672.6|1652.6|1677.3|1657.3|1677.3|1657.3|1672.6|1652.6|5
1584378300000|2020-03-16 17:05:00|1686.1|1666.1|1666.9|1646.9|1686.1|1666.1|1666.9|1646.9|21
1584378600000|2020-03-16 17:10:00|1667|1647|1655.2|1635.2|1668.1|1648.1|1652.7|1635.2|25
1584378900000|2020-03-16 17:15:00|1655|1635|1655|1635|1655|1635|1655|1635|1
1584379200000|2020-03-16 17:20:00|1654.2|1634.2|1638.9|1618.9|1654.2|1634.2|1638.9|1618.9|6
1584379500000|2020-03-16 17:25:00|1636.1|1616.1|1620.6|1600.6|1636.1|1616.1|1620.6|1600.6|27
1584380100000|2020-03-16 17:35:00|1617|1597|1615.3|1595.3|1617|1597|1615.3|1595.3|19
1584380400000|2020-03-16 17:40:00|1615.8|1595.8|1617|1597|1617.8|1597.8|1615.1|1595.1|15
1584380700000|2020-03-16 17:45:00|1616.6|1596.6|1620|1600|1620|1600|1614.1|1594.1|12
1584381000000|2020-03-16 17:50:00|1619.9|1599.9|1624.1|1604.1|1629.3|1609.3|1619.6|1599.6|11
1584381600000|2020-03-16 18:00:00|1617.5|1597.5|1615|1595|1618.6|1598.6|1613.4|1593.4|11
1584381900000|2020-03-16 18:05:00|1614.8|1594.8|1613.5|1593.5|1615|1595|1613.1|1593.1|22
1584382200000|2020-03-16 18:10:00|1616|1596|1613.5|1593.5|1616|1596|1613.5|1593.5|2
1584385200000|2020-03-16 19:00:00|1661.6|1641.6|1668.9|1648.9|1668.9|1648.9|1661|1641|10
1584433500000|2020-03-17 08:25:00|1652.6|1647.6|1652.6|1647.6|1652.6|1647.6|1652.6|1647.6|1
1584434700000|2020-03-17 08:45:00|1574.6|1569.6|1571.5|1566.5|1574.6|1569.6|1571.5|1566.5|2
1584435600000|2020-03-17 09:00:00|1575.8|1555.8|1552|1547|1575.8|1557.9|1549.3|1544.3|18
1584435900000|2020-03-17 09:05:00|1576.7|1556.7|1570.8|1565.8|1576.7|1566.9|1570.5|1554.5|17
1584436200000|2020-03-17 09:10:00|1572.3|1567.3|1575.7|1570.7|1575.7|1570.7|1572.3|1567.3|3
1584436800000|2020-03-17 09:20:00|1623.2|1603.2|1621.1|1601.1|1623.2|1603.2|1621.1|1601.1|4
1584437100000|2020-03-17 09:25:00|1619.2|1599.2|1613.1|1606.1|1619.2|1606.1|1613.1|1598.7|3
1584437400000|2020-03-17 09:30:00|1618.7|1598.7|1617.2|1597.2|1619.1|1599.1|1617.2|1597.2|3
1584439500000|2020-03-17 10:05:00|1605.8|1585.8|1605.5|1585.5|1606.3|1586.3|1605.5|1585.5|4
1584439800000|2020-03-17 10:10:00|1605.6|1585.6|1600.2|1593.2|1605.6|1593.2|1599.3|1584.9|8
1584440100000|2020-03-17 10:15:00|1600.4|1593.4|1601.8|1594.8|1602|1595|1599.5|1592.5|6
1584440400000|2020-03-17 10:20:00|1602.3|1595.3|1605.1|1585.1|1605.1|1595.3|1601.3|1584.9|7
1584440700000|2020-03-17 10:25:00|1605.5|1585.5|1605.2|1585.2|1605.5|1585.5|1605.2|1585.2|2
1584441000000|2020-03-17 10:30:00|1605.5|1585.5|1605.1|1585.1|1605.5|1585.5|1605.1|1585.1|2
1584441300000|2020-03-17 10:35:00|1605.5|1585.5|1600.2|1593.2|1605.5|1593.2|1600.2|1585.5|2
1584441900000|2020-03-17 10:45:00|1589.5|1582.5|1586|1581|1589.5|1582.5|1585.6|1580.6|4
1584442200000|2020-03-17 10:50:00|1585.9|1580.9|1569.3|1564.3|1586.4|1580.9|1569.3|1564.3|19
1584442500000|2020-03-17 10:55:00|1573.1|1553.1|1562.3|1555.3|1573.1|1558.4|1524.3|1519.3|28
1584442800000|2020-03-17 11:00:00|1562|1557|1567.5|1562.5|1569.1|1564.1|1561|1556|30
1584443100000|2020-03-17 11:05:00|1566.8|1561.8|1573.4|1568.4|1575.2|1570.2|1566.8|1561.8|39
1584443400000|2020-03-17 11:10:00|1572.1|1567.1|1585.6|1578.6|1590|1578.6|1569.8|1564.5|25
1584443700000|2020-03-17 11:15:00|1583.7|1578.7|1583|1578|1584|1579|1582.7|1577.7|5
1584444000000|2020-03-17 11:20:00|1582.7|1577.7|1582.1|1577.1|1582.7|1577.7|1581.4|1576.4|11
1584444300000|2020-03-17 11:25:00|1581.9|1576.9|1584.1|1579.1|1585.2|1580.2|1579.2|1574.2|31
1584444600000|2020-03-17 11:30:00|1584.6|1579.6|1565.7|1558.7|1584.6|1579.6|1563.2|1548.6|85
1584444900000|2020-03-17 11:35:00|1564.8|1557.8|1578.3|1558.3|1580.4|1569.8|1564.5|1550.7|152
1584445200000|2020-03-17 11:40:00|1578.1|1558.1|1571.7|1564.7|1578.1|1565|1571.4|1557.6|30
1584445500000|2020-03-17 11:45:00|1571.5|1564.5|1564.4|1559.4|1571.8|1564.8|1564.4|1559.4|37
1584445800000|2020-03-17 11:50:00|1566.9|1546.9|1572.2|1552.2|1572.2|1555.5|1552.8|1546|40
1584446400000|2020-03-17 12:00:00|1567.6|1547.6|1576.4|1569.4|1583.5|1569.4|1567.6|1547.6|32
1584446700000|2020-03-17 12:05:00|1575.8|1568.8|1574.5|1567.5|1579.4|1569.4|1573.2|1559.4|12
1584447000000|2020-03-17 12:10:00|1572.9|1565.9|1578.3|1558.3|1578.3|1565.9|1572.9|1558.3|2
1584447300000|2020-03-17 12:15:00|1575.2|1555.2|1576.4|1556.4|1576.5|1563.2|1569.7|1554.7|14
1584447600000|2020-03-17 12:20:00|1569.5|1562.5|1577.5|1557.5|1577.6|1569.8|1562.7|1549.3|43
1584447900000|2020-03-17 12:25:00|1577.4|1557.4|1575.7|1555.7|1577.5|1565.1|1570.1|1555.7|22
1584448200000|2020-03-17 12:30:00|1571.5|1551.5|1564.9|1557.9|1571.5|1559.7|1564.9|1551.5|4
1584448500000|2020-03-17 12:35:00|1578.8|1573.8|1552.5|1547.5|1578.8|1573.8|1552.5|1547.5|3
1584448800000|2020-03-17 12:40:00|1580.7|1575.7|1566.5|1546.5|1580.7|1575.7|1559.1|1546.1|12
1584449100000|2020-03-17 12:45:00|1566.4|1546.4|1568.2|1561.2|1572|1561.2|1557|1542|20
1584449400000|2020-03-17 12:50:00|1568.1|1561.1|1557.8|1552.8|1568.1|1561.1|1557.3|1552.3|37
1584449700000|2020-03-17 12:55:00|1556.7|1536.7|1552|1545|1562.1|1549.7|1547.5|1534.7|21
1584450000000|2020-03-17 13:00:00|1548.9|1541.9|1567.9|1547.9|1570.2|1558|1543.1|1534.2|34
1584450300000|2020-03-17 13:05:00|1567.6|1547.6|1567.8|1547.8|1567.8|1547.8|1567.5|1547.5|4
1584450900000|2020-03-17 13:15:00|1559.3|1539.3|1553.5|1546.5|1559.3|1546.5|1553.5|1538.6|4
1584451200000|2020-03-17 13:20:00|1562.9|1542.9|1553.8|1548.8|1562.9|1548.8|1546.8|1538.6|14
1584451500000|2020-03-17 13:25:00|1559.8|1539.8|1564.4|1544.4|1567.7|1555.6|1552.1|1539.4|14
1584451800000|2020-03-17 13:30:00|1564.5|1544.5|1558.6|1553.6|1566.1|1555.3|1557.4|1544.5|81
1584452100000|2020-03-17 13:35:00|1559.1|1554.1|1548.2|1541.2|1566.9|1555.7|1546.6|1531|26
1584452400000|2020-03-17 13:40:00|1548.4|1541.4|1560.7|1555.7|1563.1|1557.3|1548.4|1537.9|17
1584452700000|2020-03-17 13:45:00|1558.9|1538.9|1556.4|1551.4|1559.5|1551.4|1549.6|1538.9|8
1584453000000|2020-03-17 13:50:00|1555.5|1550.5|1565.9|1558.9|1568.6|1563.6|1553.1|1539.5|54
1584453300000|2020-03-17 13:55:00|1571.6|1551.6|1553.7|1548.7|1571.6|1559.3|1553.4|1548.4|13
1584453600000|2020-03-17 14:00:00|1554.6|1549.6|1554.2|1549.2|1564|1551.9|1552.6|1544|25
1584453900000|2020-03-17 14:05:00|1557.7|1550.7|1575.2|1555.2|1575.8|1562.1|1557|1550|48
1584454200000|2020-03-17 14:10:00|1574.8|1554.8|1569.1|1562.1|1577.3|1572|1567.2|1554.8|49
1584454500000|2020-03-17 14:15:00|1569.2|1562.2|1585.6|1580.6|1588.2|1583.2|1569.2|1562.2|65
1584454800000|2020-03-17 14:20:00|1585.7|1580.7|1603.3|1583.3|1607.5|1596.4|1584.6|1579.6|55
1584455100000|2020-03-17 14:25:00|1603.5|1583.5|1603.8|1596.8|1605.7|1600.3|1598.3|1583.1|32
1584455400000|2020-03-17 14:30:00|1610.8|1590.8|1618.8|1598.8|1620.9|1614|1603.7|1590.2|28
1584455700000|2020-03-17 14:35:00|1641.3|1621.3|1640.1|1620.1|1644.4|1629.3|1630|1620|12
1584456000000|2020-03-17 14:40:00|1639.4|1634.4|1646.8|1641.8|1646.8|1641.8|1639.4|1634.4|10
1584456300000|2020-03-17 14:45:00|1668|1663|1686.4|1681.4|1701.5|1696.5|1668|1663|5
1584456600000|2020-03-17 14:50:00|1708.9|1688.9|1691|1684|1737.6|1717.6|1691|1684|29
1584456900000|2020-03-17 14:55:00|1680.7|1660.7|1688.8|1681.8|1688.8|1681.8|1670.5|1657.1|30
1584457200000|2020-03-17 15:00:00|1702.3|1682.3|1700.5|1695.5|1708.1|1696.1|1677.6|1670.6|73
1584457500000|2020-03-17 15:05:00|1700.7|1695.7|1775.3|1755.3|1775.8|1755.8|1695.5|1690.5|95
1584457800000|2020-03-17 15:10:00|1775.1|1755.1|1791.2|1784.2|1792|1785|1739.1|1724.5|32
1584458100000|2020-03-17 15:15:00|1792.6|1785.6|1771.4|1751.4|1800.1|1785.7|1771.3|1751.3|8
1584458400000|2020-03-17 15:20:00|1771.3|1751.3|1765.4|1745.4|1772.2|1756|1763|1745.4|12
1584459000000|2020-03-17 15:30:00|1734.1|1727.1|1742.4|1722.4|1745|1731.9|1733.8|1721.9|22
1584459300000|2020-03-17 15:35:00|1733.1|1713.1|1725.4|1705.4|1733.1|1714|1719|1705.3|10
1584459600000|2020-03-17 15:40:00|1712.4|1692.4|1719.7|1714.7|1724.3|1714.7|1704.3|1692.3|13
1584459900000|2020-03-17 15:45:00|1719|1714|1699.5|1692.5|1724.5|1715.7|1699.5|1687.8|25
1584460200000|2020-03-17 15:50:00|1712.8|1692.8|1708.3|1701.3|1715.2|1701.3|1705.9|1692.6|17
1584460500000|2020-03-17 15:55:00|1708.9|1701.9|1705.9|1698.9|1709.2|1702.2|1705.2|1698.2|13
1584460800000|2020-03-17 16:00:00|1710.2|1690.2|1695.9|1675.9|1710.6|1698.9|1686.5|1675.9|29
1584461100000|2020-03-17 16:05:00|1704.6|1684.6|1685.6|1680.6|1721.8|1708.6|1685.6|1680.6|23
1584461400000|2020-03-17 16:10:00|1723.9|1703.9|1723.9|1703.9|1723.9|1703.9|1723.9|1703.9|1
1584461700000|2020-03-17 16:15:00|1694.7|1674.7|1692.9|1672.9|1694.7|1674.7|1692.5|1672.5|3
1584462000000|2020-03-17 16:20:00|1692.4|1672.4|1692.4|1672.4|1692.4|1672.4|1692.4|1672.4|1
1584462300000|2020-03-17 16:25:00|1680.2|1675.2|1679.6|1672.6|1686.7|1675.2|1677.2|1663.5|22
1584462600000|2020-03-17 16:30:00|1684.9|1664.9|1684.1|1664.1|1684.9|1664.9|1684.1|1664.1|2
1584462900000|2020-03-17 16:35:00|1683.4|1663.4|1683.7|1663.7|1683.7|1668.5|1670.7|1661.8|20
1584463200000|2020-03-17 16:40:00|1685.3|1665.3|1674.6|1667.6|1685.3|1670.5|1673.8|1661.7|25
1584463500000|2020-03-17 16:45:00|1673.8|1666.8|1671.9|1666.9|1673.8|1666.9|1671.1|1665.1|24
1584463800000|2020-03-17 16:50:00|1674|1669|1673.6|1668.6|1674|1669|1673.2|1668.2|9
1584464100000|2020-03-17 16:55:00|1673.4|1668.4|1660.6|1653.6|1678.9|1668.4|1652.7|1640.8|58
1584464400000|2020-03-17 17:00:00|1668.3|1648.3|1667.3|1647.3|1668.5|1648.5|1667.3|1647.3|4
1584464700000|2020-03-17 17:05:00|1650|1630|1650|1630|1650|1630|1650|1630|1
1584466500000|2020-03-17 17:35:00|1617.2|1597.2|1617.3|1597.3|1617.4|1597.4|1617.2|1597.2|3
1584467700000|2020-03-17 17:55:00|1611.9|1604.9|1611.9|1604.9|1611.9|1604.9|1611.9|1604.9|1
1584469800000|2020-03-17 18:30:00|1650.3|1630.3|1649.9|1642.9|1650.3|1642.9|1648.4|1630.3|3
1584471300000|2020-03-17 18:55:00|1647.5|1627.5|1638.6|1633.6|1651.1|1635|1638.6|1622.8|13
1584471600000|2020-03-17 19:00:00|1638.9|1633.9|1641.4|1636.4|1643.3|1636.4|1638.9|1623.1|11
1584471900000|2020-03-17 19:05:00|1640.8|1635.8|1646.6|1626.6|1646.9|1636|1640.8|1626.6|4
1584474900000|2020-03-17 19:55:00|1642.8|1635.8|1643.2|1636.2|1643.7|1636.7|1642.8|1635.8|4
1584476700000|2020-03-17 20:25:00|1653.5|1633.5|1653.4|1633.4|1653.5|1633.5|1653.4|1633.4|2
1584518700000|2020-03-18 08:05:00|1609|1589|1609.7|1589.7|1609.8|1589.8|1608.8|1588.8|4
1584519000000|2020-03-18 08:10:00|1602.1|1595.1|1599.8|1594.8|1602.1|1596.2|1597.2|1592.2|26
1584519300000|2020-03-18 08:15:00|1615.6|1595.6|1615.6|1595.6|1615.6|1595.6|1615.6|1595.6|1
1584521100000|2020-03-18 08:45:00|1588|1583|1578.4|1571.4|1599.7|1583|1578.4|1571.4|4
1584521400000|2020-03-18 08:50:00|1590.3|1570.3|1582.9|1575.9|1590.9|1578.3|1573.3|1568.3|16
1584521700000|2020-03-18 08:55:00|1582.1|1575.1|1582.7|1575.7|1583.1|1576.1|1582.1|1575.1|6
1584522000000|2020-03-18 09:00:00|1584|1577|1594|1587|1599.2|1587.2|1583.4|1570.9|71
1584522300000|2020-03-18 09:05:00|1594.2|1587.2|1604|1599|1604|1599|1594|1587|182
1584522600000|2020-03-18 09:10:00|1603.2|1598.2|1604.2|1597.2|1612.4|1598.2|1603.2|1591.6|5
1584522900000|2020-03-18 09:15:00|1603|1596|1600.6|1595.6|1611.8|1597.3|1599.6|1591.8|28
1584523200000|2020-03-18 09:20:00|1601.5|1596.5|1604.7|1584.7|1604.7|1598.9|1598.5|1578.5|20
1584523500000|2020-03-18 09:25:00|1605|1585|1591.3|1584.3|1605.2|1585.2|1590.3|1576.5|28
1584523800000|2020-03-18 09:30:00|1591.4|1584.4|1586.6|1581.6|1596.5|1586.8|1585.2|1576.5|24
1584524100000|2020-03-18 09:35:00|1597.3|1577.3|1587.3|1582.3|1602.9|1597|1584.1|1576.7|104
1584524400000|2020-03-18 09:40:00|1586.4|1581.4|1597.2|1577.2|1600.4|1583.3|1585.1|1577.2|35
1584524700000|2020-03-18 09:45:00|1597.1|1577.1|1595.6|1575.6|1597.1|1582.5|1589.4|1575.1|6
1584525000000|2020-03-18 09:50:00|1593|1586|1593.7|1573.7|1595.6|1586|1593|1573.7|10
1584525300000|2020-03-18 09:55:00|1586.4|1566.4|1571.4|1566.4|1586.4|1571.6|1571.4|1566.4|32
1584525600000|2020-03-18 10:00:00|1571.3|1566.3|1596.3|1576.3|1596.8|1582.5|1570.2|1565.2|79
1584525900000|2020-03-18 10:05:00|1589.3|1582.3|1626.1|1606.1|1626.1|1606.1|1589.3|1576.3|88
1584526200000|2020-03-18 10:10:00|1626.6|1606.6|1645.6|1640.6|1645.6|1640.6|1619.6|1606.6|28
1584526500000|2020-03-18 10:15:00|1645.8|1640.8|1639.7|1634.7|1646.6|1641.6|1639.7|1634.7|37
1584526800000|2020-03-18 10:20:00|1637.8|1617.8|1632.4|1612.4|1637.8|1626.8|1629.4|1612.4|18
1584527100000|2020-03-18 10:25:00|1627.1|1607.1|1627|1607|1627.1|1613.4|1620.4|1607|6
1584527400000|2020-03-18 10:30:00|1627.1|1607.1|1615.2|1610.2|1627.5|1613.3|1614.9|1606.9|13
1584527700000|2020-03-18 10:35:00|1613.1|1608.1|1604.1|1597.1|1613.1|1608.1|1602.4|1589.6|77
1584528000000|2020-03-18 10:40:00|1604.5|1597.5|1605.1|1598.1|1605.1|1598.1|1604.1|1597.1|4
1584528300000|2020-03-18 10:45:00|1605.8|1598.8|1615.4|1610.4|1615.4|1610.4|1605.8|1598.8|7
1584528600000|2020-03-18 10:50:00|1616.5|1611.5|1625.4|1605.4|1625.4|1611.5|1616.5|1605.4|2
1584528900000|2020-03-18 10:55:00|1626|1606|1626|1606|1626|1606|1626|1606|1
1584529500000|2020-03-18 11:05:00|1623.8|1603.8|1623.8|1603.8|1623.8|1603.8|1623.8|1603.8|1
1584529800000|2020-03-18 11:10:00|1623.3|1603.3|1597.8|1577.8|1623.3|1609.1|1593.5|1577.8|66
1584530100000|2020-03-18 11:15:00|1598.4|1578.4|1586.3|1581.3|1598.4|1587.6|1582.8|1577.2|101
1584530400000|2020-03-18 11:20:00|1586|1581|1593.1|1588.1|1594.6|1589.6|1585.9|1580.9|80
1584530700000|2020-03-18 11:25:00|1593.9|1588.9|1614.9|1594.9|1614.9|1594.9|1593.9|1588.9|25
1584531600000|2020-03-18 11:40:00|1583.4|1578.4|1583.8|1578.8|1601.1|1586.9|1582.9|1577.9|19
1584531900000|2020-03-18 11:45:00|1582.9|1577.9|1579.2|1574.2|1589.3|1580.4|1577.7|1569.3|57
1584532200000|2020-03-18 11:50:00|1589.5|1569.5|1589.8|1569.8|1590.9|1575.9|1582.2|1569.5|44
1584532500000|2020-03-18 11:55:00|1582.6|1575.6|1586|1581|1589.8|1582|1577.6|1569.8|225
1584532800000|2020-03-18 12:00:00|1587|1582|1593|1586|1597.4|1586.6|1585.5|1577.4|115
1584533100000|2020-03-18 12:05:00|1593.9|1586.9|1597.7|1577.7|1602|1587.9|1593.7|1577.6|102
1584533400000|2020-03-18 12:10:00|1598.1|1578.1|1597.7|1577.7|1599|1579|1597.7|1577.7|5
1584533700000|2020-03-18 12:15:00|1598.1|1578.1|1598.1|1578.1|1598.1|1578.1|1598.1|1578.1|1
1584534000000|2020-03-18 12:20:00|1598.5|1578.5|1588|1568|1598.5|1578.5|1573.8|1568|12
1584534300000|2020-03-18 12:25:00|1593.9|1573.9|1588.2|1568.2|1594.7|1582.3|1586.1|1568.2|11
1584534600000|2020-03-18 12:30:00|1589|1569|1573.2|1566.2|1589|1576.2|1568.8|1563.8|104
1584534900000|2020-03-18 12:35:00|1572.5|1565.5|1583|1578|1584|1579|1552.8|1546.3|83
1584535200000|2020-03-18 12:40:00|1583.9|1578.9|1585|1578|1593.3|1578.9|1583.9|1573.3|37
1584535500000|2020-03-18 12:45:00|1584.8|1577.8|1585.1|1578.1|1585.5|1578.5|1584.8|1577.8|10
1584535800000|2020-03-18 12:50:00|1585.5|1578.5|1605.9|1600.9|1605.9|1600.9|1585.1|1574.7|54
1584536100000|2020-03-18 12:55:00|1603.4|1598.4|1596.6|1591.6|1603.4|1598.4|1596.6|1591.6|5
1584536400000|2020-03-18 13:00:00|1574.4|1569.4|1582.2|1575.2|1589.5|1575.2|1570.8|1565.8|8
1584536700000|2020-03-18 13:05:00|1582.3|1575.3|1582.1|1575.1|1582.4|1575.4|1582.1|1575.1|7
1584537000000|2020-03-18 13:10:00|1583.2|1576.2|1585.8|1580.8|1586|1581|1583.2|1576.2|16
1584537300000|2020-03-18 13:15:00|1585.5|1580.5|1584.1|1579.1|1585.9|1580.9|1584.1|1579.1|22
1584537600000|2020-03-18 13:20:00|1583.8|1578.8|1573.7|1568.7|1585.8|1580.8|1566.2|1558|32
1584537900000|2020-03-18 13:25:00|1573.6|1568.6|1573.6|1568.6|1573.8|1568.8|1573.1|1568.1|15
1584538200000|2020-03-18 13:30:00|1574.1|1569.1|1596.7|1591.7|1607.8|1591.7|1573.2|1568.2|37
1584538500000|2020-03-18 13:35:00|1594.8|1589.8|1609.2|1589.2|1609.2|1593|1591.1|1575.1|31
1584538800000|2020-03-18 13:40:00|1604.5|1584.5|1579.7|1559.7|1605.5|1591.6|1573|1559.7|25
1584539100000|2020-03-18 13:45:00|1579.1|1559.1|1564.1|1559.1|1579.7|1565.3|1564.1|1559.1|17
1584539400000|2020-03-18 13:50:00|1565.1|1560.1|1587.1|1567.1|1587.1|1567.1|1565.1|1560.1|2
1584539700000|2020-03-18 13:55:00|1587.8|1567.8|1586.9|1581.9|1589.3|1584.3|1565.4|1556.7|45
1584540000000|2020-03-18 14:00:00|1581|1561|1589.9|1584.9|1596.3|1584.9|1567.9|1560.6|38
1584540300000|2020-03-18 14:05:00|1591.3|1586.3|1603.3|1598.3|1608.5|1598.8|1589|1584|148
1584540600000|2020-03-18 14:10:00|1603.8|1598.8|1590.2|1583.2|1603.8|1598.8|1590.2|1575.6|26
1584540900000|2020-03-18 14:15:00|1597.3|1577.3|1577.2|1572.2|1599.7|1589.7|1577.1|1572.1|61
1584541200000|2020-03-18 14:20:00|1577.1|1572.1|1579|1574|1590.5|1578.1|1562.5|1557.5|71
1584541500000|2020-03-18 14:25:00|1578.5|1573.5|1579.4|1574.4|1583.6|1575.4|1559.2|1551.9|70
1584541800000|2020-03-18 14:30:00|1579.6|1574.6|1561.6|1556.6|1581.9|1576.9|1561.5|1556.5|67
1584542100000|2020-03-18 14:35:00|1561.5|1556.5|1563.8|1558.8|1563.9|1558.9|1561.4|1556.4|26
1584542400000|2020-03-18 14:40:00|1563.6|1558.6|1575.5|1568.5|1581.9|1572.8|1563.6|1558.6|78
1584542700000|2020-03-18 14:45:00|1574.6|1567.6|1577|1572|1577.9|1572.9|1573.5|1567.6|33
1584543000000|2020-03-18 14:50:00|1576.5|1571.5|1582.9|1577.9|1587.1|1582.1|1576.4|1571.4|68
1584543300000|2020-03-18 14:55:00|1582.6|1577.6|1566.5|1559.5|1582.9|1577.9|1566.1|1552.7|70
1584543600000|2020-03-18 15:00:00|1566|1559|1574.3|1567.3|1582.3|1569|1561.3|1556.3|116
1584543900000|2020-03-18 15:05:00|1573.7|1566.7|1599.2|1594.2|1605.6|1594.2|1573.7|1562.7|30
1584544200000|2020-03-18 15:10:00|1598.7|1593.7|1599.1|1594.1|1602|1597|1598.2|1593.2|162
1584544500000|2020-03-18 15:15:00|1599.3|1594.3|1589.2|1582.2|1618.4|1613.4|1588.8|1581.8|189
1584544800000|2020-03-18 15:20:00|1603.2|1583.2|1591.9|1586.9|1603.4|1588|1589.2|1581.6|66
1584545100000|2020-03-18 15:25:00|1592.6|1587.6|1598.7|1593.7|1610.1|1595.6|1591.7|1586.7|61
1584545400000|2020-03-18 15:30:00|1598.4|1593.4|1610.3|1590.3|1610.7|1593.7|1595.3|1590|84
1584545700000|2020-03-18 15:35:00|1610.5|1590.5|1601.2|1596.2|1611.2|1604.2|1600.7|1590.5|213
1584546000000|2020-03-18 15:40:00|1601.5|1596.5|1615.4|1610.4|1619.7|1614.7|1601.2|1596.2|181
1584546300000|2020-03-18 15:45:00|1615.8|1610.8|1633.2|1628.2|1635.7|1630.7|1607.4|1592.8|66
1584546600000|2020-03-18 15:50:00|1633.4|1628.4|1640.3|1635.3|1650.9|1645.9|1633.2|1618.7|47
1584546900000|2020-03-18 15:55:00|1637.2|1617.2|1637.7|1632.7|1638.2|1632.8|1632.4|1617.2|29
1584547200000|2020-03-18 16:00:00|1637.6|1632.6|1641|1634|1649.9|1644.9|1635.1|1627.6|87
1584547500000|2020-03-18 16:05:00|1640.4|1633.4|1638.8|1633.8|1641.2|1636.2|1638.7|1632.7|23
1584547800000|2020-03-18 16:10:00|1638.4|1633.4|1640.8|1635.8|1642.8|1637.8|1634|1629|139
1584548100000|2020-03-18 16:15:00|1640.9|1635.9|1631.1|1626.1|1640.9|1635.9|1630.8|1625.8|274
1584548400000|2020-03-18 16:20:00|1630.8|1625.8|1642.7|1635.7|1650.7|1635.7|1630.8|1625.8|55
1584548700000|2020-03-18 16:25:00|1642.2|1635.2|1607.7|1600.7|1649.4|1635.7|1606.6|1594.2|117
1584549000000|2020-03-18 16:30:00|1615.1|1595.1|1637.2|1632.2|1637.2|1632.2|1603.1|1595.1|24
1584549300000|2020-03-18 16:35:00|1622.1|1602.1|1606.9|1601.9|1622.4|1611.5|1605.4|1596.1|24
1584549600000|2020-03-18 16:40:00|1605.2|1600.2|1621.8|1616.8|1626.1|1617.5|1605.2|1600.2|23
1584549900000|2020-03-18 16:45:00|1621.1|1616.1|1608.6|1603.6|1621.3|1616.3|1608.6|1603.6|29
1584550200000|2020-03-18 16:50:00|1609.2|1604.2|1591.7|1586.7|1609.2|1604.2|1591.7|1586.7|116
1584550500000|2020-03-18 16:55:00|1591|1586|1561.4|1556.4|1592.3|1586|1551.1|1543.6|199
1584550800000|2020-03-18 17:00:00|1561.2|1556.2|1563|1558|1563.3|1558.3|1555.2|1550.2|112
1584551100000|2020-03-18 17:05:00|1579.7|1559.7|1581.2|1561.2|1583.9|1568.7|1574.6|1559.7|14
1584551400000|2020-03-18 17:10:00|1586.2|1566.2|1579.5|1572.5|1588.7|1576.6|1579.5|1566.2|29
1584551700000|2020-03-18 17:15:00|1583.1|1563.1|1588.5|1568.5|1597.4|1577.4|1579.5|1563.1|53
1584552000000|2020-03-18 17:20:00|1581.5|1561.5|1581.5|1561.5|1581.5|1561.5|1581.5|1561.5|1
1584552300000|2020-03-18 17:25:00|1584.5|1564.5|1597.3|1577.3|1597.3|1577.3|1578.8|1558.8|28
1584552900000|2020-03-18 17:35:00|1610.9|1590.9|1610.9|1590.9|1610.9|1590.9|1610.9|1590.9|1
1584553200000|2020-03-18 17:40:00|1622.3|1602.3|1618.3|1598.3|1624|1604|1618.3|1598.3|6
1584553500000|2020-03-18 17:45:00|1614.2|1594.2|1614.1|1594.1|1615.3|1595.3|1613.5|1593.5|24
1584553800000|2020-03-18 17:50:00|1614.7|1594.7|1628.8|1608.8|1630.3|1610.3|1614.4|1594.4|57
1584554100000|2020-03-18 17:55:00|1621.6|1601.6|1622|1602|1623.3|1603.3|1617.6|1597.6|40
1584554400000|2020-03-18 18:00:00|1618.4|1598.4|1616.5|1596.5|1619.1|1599.1|1615.7|1595.7|13
1584554700000|2020-03-18 18:05:00|1616.3|1596.3|1614.2|1594.2|1616.3|1596.3|1613.9|1593.9|65
1584555000000|2020-03-18 18:10:00|1614.3|1594.3|1617.9|1597.9|1618.8|1598.8|1609.6|1589.6|48
1584555300000|2020-03-18 18:15:00|1618.1|1598.1|1621.3|1601.3|1621.7|1601.7|1617.2|1597.2|15
1584555600000|2020-03-18 18:20:00|1621.2|1601.2|1621.3|1601.3|1621.8|1601.8|1618.7|1598.7|22
1584555900000|2020-03-18 18:25:00|1621.5|1601.5|1626.2|1606.2|1628.2|1608.2|1618.9|1598.9|42
1584556200000|2020-03-18 18:30:00|1626.3|1606.3|1622.2|1602.2|1629|1609.7|1616.6|1602.2|61
1584556800000|2020-03-18 18:40:00|1609.3|1589.3|1607.9|1587.9|1609.3|1589.3|1607.9|1587.9|6
1584558900000|2020-03-18 19:15:00|1610.7|1590.7|1606.4|1586.4|1610.7|1590.7|1606.4|1586.4|13
1584559200000|2020-03-18 19:20:00|1615.5|1595.5|1613.4|1593.4|1617.3|1597.3|1613.4|1593.4|10
1584559500000|2020-03-18 19:25:00|1613.7|1593.7|1612.4|1592.4|1613.7|1593.7|1612.4|1592.4|8
1584561300000|2020-03-18 19:55:00|1614.3|1594.3|1617.1|1597.1|1617.1|1597.1|1614.2|1594.2|31
1584561600000|2020-03-18 20:00:00|1618.1|1598.1|1616.5|1596.5|1618.2|1598.2|1616|1596|39
1584561900000|2020-03-18 20:05:00|1617|1597|1615.4|1595.4|1617.1|1597.1|1615.4|1595.4|12
1584562200000|2020-03-18 20:10:00|1615|1595|1617.3|1597.3|1618|1598|1615|1595|21
1584563700000|2020-03-18 20:35:00|1611.1|1591.1|1611.1|1591.1|1611.1|1591.1|1611.1|1591.1|1
1584564600000|2020-03-18 20:50:00|1604.1|1584.1|1604.1|1584.1|1604.1|1584.1|1604.1|1584.1|1
1584605700000|2020-03-19 08:15:00|1592.4|1572.4|1586|1579|1593|1579|1584.3|1572.4|6
1584606300000|2020-03-19 08:25:00|1595|1575|1595|1575|1595|1575|1595|1575|1
1584609000000|2020-03-19 09:10:00|1607.8|1587.8|1616|1611|1631.9|1618.4|1601.9|1587.8|13
1584609600000|2020-03-19 09:20:00|1621.1|1601.1|1630.6|1610.6|1630.6|1611.3|1615.6|1601.1|8
1584609900000|2020-03-19 09:25:00|1630.3|1610.3|1615.8|1610.8|1630.3|1610.8|1615.8|1608|7
1584610200000|2020-03-19 09:30:00|1614.8|1609.8|1606.6|1601.6|1615.5|1610.5|1605.5|1600.5|12
1584610500000|2020-03-19 09:35:00|1621|1601|1609.5|1602.5|1621|1606.5|1609.5|1600.9|4
1584610800000|2020-03-19 09:40:00|1609|1602|1590.1|1583.1|1609|1602|1590.1|1582.2|27
1584611100000|2020-03-19 09:45:00|1585|1578|1583|1578|1593.8|1582.9|1580.4|1573.8|42
1584611400000|2020-03-19 09:50:00|1582.5|1577.5|1591.9|1586.9|1592.7|1587.7|1582.5|1577.5|44
1584611700000|2020-03-19 09:55:00|1591.8|1586.8|1589.9|1582.9|1596.5|1589.4|1588.1|1571.7|54
1584612000000|2020-03-19 10:00:00|1590|1583|1578.2|1573.2|1599|1587.5|1577.8|1572.8|59
1584612300000|2020-03-19 10:05:00|1578.5|1573.5|1578.1|1573.1|1581.4|1576.4|1578.1|1573.1|19
1584612600000|2020-03-19 10:10:00|1577.5|1572.5|1572.7|1565.7|1579.7|1572.5|1572.7|1559.7|9
1584612900000|2020-03-19 10:15:00|1571.9|1564.9|1585.2|1565.2|1585.2|1572.5|1570.1|1563.8|13
1584613200000|2020-03-19 10:20:00|1579.6|1572.6|1587.9|1567.9|1587.9|1573.2|1579.6|1567.9|3
1584614700000|2020-03-19 10:45:00|1586.8|1581.8|1581.8|1576.8|1586.8|1581.8|1581.8|1576.8|2
1584615000000|2020-03-19 10:50:00|1583.1|1578.1|1577.3|1572.3|1583.1|1578.1|1576.4|1571.4|6
1584615300000|2020-03-19 10:55:00|1582.4|1577.4|1579.3|1572.3|1587.1|1582.1|1579.3|1566.2|13
1584615600000|2020-03-19 11:00:00|1578.6|1571.6|1562.7|1557.7|1578.6|1572.9|1562.5|1557.5|18
1584615900000|2020-03-19 11:05:00|1563.5|1558.5|1593.5|1573.5|1593.5|1574.5|1562.6|1557.6|34
1584616200000|2020-03-19 11:10:00|1594.5|1574.5|1575|1568|1598.3|1593.3|1573.5|1562.7|34
1584616500000|2020-03-19 11:15:00|1574.5|1567.5|1572.5|1567.5|1582.2|1568.1|1572.5|1562.2|6
1584616800000|2020-03-19 11:20:00|1573.4|1568.4|1580.7|1573.7|1590.4|1576.9|1573.4|1568.4|14
1584617100000|2020-03-19 11:25:00|1586.4|1566.4|1554.1|1549.1|1586.4|1567.5|1554.1|1549.1|38
1584617400000|2020-03-19 11:30:00|1554.5|1549.5|1555.9|1550.9|1556|1551|1553.2|1548.2|26
1584617700000|2020-03-19 11:35:00|1558.4|1553.4|1549.9|1544.9|1558.4|1553.4|1549.9|1544.9|16
1584618000000|2020-03-19 11:40:00|1550.8|1545.8|1546.2|1541.2|1552|1547|1546.2|1541.2|18
1584618300000|2020-03-19 11:45:00|1552.7|1547.7|1556.9|1549.9|1564.7|1550.4|1552.7|1542.6|9
1584618600000|2020-03-19 11:50:00|1557.3|1550.3|1567.6|1547.6|1567.6|1552.7|1557.3|1547.6|13
1584618900000|2020-03-19 11:55:00|1567.5|1547.5|1575.9|1568.9|1580.8|1568.9|1560.4|1547.5|6
1584619200000|2020-03-19 12:00:00|1573.3|1568.3|1569.6|1562.6|1577|1569.9|1569.6|1557|12
1584619500000|2020-03-19 12:05:00|1568.6|1561.6|1578|1573|1580.2|1574.9|1568.6|1557|12
1584619800000|2020-03-19 12:10:00|1585.3|1580.3|1584.4|1579.4|1585.3|1580.3|1584.4|1579.4|2
1584620400000|2020-03-19 12:20:00|1587.3|1567.3|1591.1|1586.1|1591.1|1586.1|1584|1567.3|3
1584620700000|2020-03-19 12:25:00|1591.7|1571.7|1586.6|1566.6|1591.7|1579.2|1581.2|1566.6|23
1584621000000|2020-03-19 12:30:00|1586.7|1566.7|1605.1|1585.1|1611.1|1591.1|1583.3|1566.7|10
1584621300000|2020-03-19 12:35:00|1606|1586|1580.4|1575.4|1606|1590.3|1579.5|1570.9|30
1584621600000|2020-03-19 12:40:00|1580.2|1575.2|1572.9|1567.9|1587.8|1576|1570.8|1565.8|45
1584621900000|2020-03-19 12:45:00|1573|1568|1575.4|1570.4|1575.6|1570.6|1573|1568|5
1584622200000|2020-03-19 12:50:00|1574.9|1569.9|1597|1577|1597|1583.5|1574.3|1569.3|24
1584622500000|2020-03-19 12:55:00|1597.6|1577.6|1594.6|1574.6|1597.6|1581.1|1588.1|1574.6|5
1584622800000|2020-03-19 13:00:00|1594.1|1574.1|1605.1|1598.1|1607|1598.1|1589.2|1569.2|37
1584623100000|2020-03-19 13:05:00|1612.9|1592.9|1606.1|1599.1|1615.9|1600.2|1606.1|1592.2|6
1584623400000|2020-03-19 13:10:00|1596.6|1576.6|1596.4|1576.4|1597|1577|1596.4|1576.4|10
1584623700000|2020-03-19 13:15:00|1579.9|1572.9|1593.6|1573.6|1595.4|1575.4|1579.9|1572.9|24
1584624000000|2020-03-19 13:20:00|1603.6|1583.6|1606.3|1586.3|1606.5|1586.5|1603.6|1583.6|8
1584624300000|2020-03-19 13:25:00|1612.9|1592.9|1620|1600|1620|1600|1609|1589|14
1584624600000|2020-03-19 13:30:00|1627.4|1607.4|1626.6|1606.6|1635|1616.2|1621.2|1604.1|49
1584624900000|2020-03-19 13:35:00|1626.1|1606.1|1621.4|1601.4|1632|1612|1621.4|1601.4|38
1584625500000|2020-03-19 13:45:00|1640.8|1620.8|1625.8|1605.8|1643|1623|1624.1|1604.1|7
1584625800000|2020-03-19 13:50:00|1624.5|1604.5|1639.3|1619.3|1639.3|1619.8|1623.7|1604.5|10
1584626100000|2020-03-19 13:55:00|1639.5|1619.5|1706.4|1686.4|1720.7|1700.7|1634.9|1619.5|92
1584626400000|2020-03-19 14:00:00|1720|1713|1715.8|1695.8|1725.9|1716.9|1709.8|1692.4|56
1584626700000|2020-03-19 14:05:00|1716.2|1696.2|1705.4|1700.4|1716.2|1703.1|1704.5|1692.2|36
1584627000000|2020-03-19 14:10:00|1705.9|1700.9|1700|1680|1705.9|1700.9|1696.8|1676.8|82
1584627300000|2020-03-19 14:15:00|1700.6|1680.6|1713|1693|1718.4|1705.5|1695.2|1679.5|51
1584627600000|2020-03-19 14:20:00|1707.5|1687.5|1669.8|1649.8|1708.2|1688.2|1664.6|1644.6|79
1584627900000|2020-03-19 14:25:00|1669.6|1649.6|1677.1|1657.1|1677.1|1657.1|1666.5|1646.5|19
1584628200000|2020-03-19 14:30:00|1692.4|1672.4|1699.5|1679.5|1700.6|1692|1691.1|1672.4|38
1584629100000|2020-03-19 14:45:00|1666.9|1646.9|1677.4|1657.4|1681.2|1661.2|1666.9|1646.9|35
1584629400000|2020-03-19 14:50:00|1678.6|1658.6|1667|1647|1678.6|1658.6|1667|1647|9
1584629700000|2020-03-19 14:55:00|1662.6|1642.6|1672.8|1652.8|1675.5|1661.9|1655.3|1642|66
1584630000000|2020-03-19 15:00:00|1668.3|1648.3|1682.1|1662.1|1682.1|1667.6|1664.4|1648.3|31
1584630300000|2020-03-19 15:05:00|1674.8|1667.8|1673.2|1666.2|1674.8|1667.8|1673.2|1666.2|11
1584630600000|2020-03-19 15:10:00|1678.7|1658.7|1693.9|1673.9|1694.2|1684.8|1678.2|1658.7|27
1584630900000|2020-03-19 15:15:00|1693.5|1673.5|1689.2|1684.2|1694.2|1684.2|1683.6|1669.1|20
1584631200000|2020-03-19 15:20:00|1697.4|1677.4|1696.5|1691.5|1698|1693|1691.4|1675.2|33
1584631500000|2020-03-19 15:25:00|1690.9|1670.9|1690.5|1670.5|1690.9|1670.9|1690.5|1670.5|2
1584631800000|2020-03-19 15:30:00|1690|1670|1676|1656|1694.4|1682.3|1673.6|1653.6|41
1584632100000|2020-03-19 15:35:00|1675.4|1655.4|1702.3|1682.3|1702.3|1682.3|1669.7|1655.4|56
1584632700000|2020-03-19 15:45:00|1691.3|1671.3|1699|1679|1699|1684|1684.7|1664.7|26
1584633000000|2020-03-19 15:50:00|1699.6|1679.6|1693|1688|1699.6|1688.1|1692.8|1677.8|17
1584633300000|2020-03-19 15:55:00|1695.3|1690.3|1693|1688|1700.2|1690.3|1693|1679.2|11
1584633600000|2020-03-19 16:00:00|1692.5|1672.5|1675.1|1655.1|1695.2|1675.2|1675.1|1655.1|11
1584633900000|2020-03-19 16:05:00|1675.9|1655.9|1661.7|1656.7|1676.7|1656.7|1661.7|1655.9|3
1584634800000|2020-03-19 16:20:00|1691.6|1671.6|1691|1671|1692|1672|1691|1671|7
1584635400000|2020-03-19 16:30:00|1679.8|1659.8|1681.3|1661.3|1681.3|1661.3|1676.9|1656.9|13
1584635700000|2020-03-19 16:35:00|1685.6|1665.6|1688.3|1668.3|1688.3|1668.3|1685.6|1665.6|5
1584636000000|2020-03-19 16:40:00|1688.7|1668.7|1697.2|1677.2|1697.2|1677.2|1681.1|1663.3|14
1584636300000|2020-03-19 16:45:00|1694.5|1674.5|1697.8|1677.8|1704.2|1684.2|1694.3|1674.3|28
1584636600000|2020-03-19 16:50:00|1681.6|1661.6|1681|1661|1682.1|1664.4|1669.9|1656.6|44
1584636900000|2020-03-19 16:55:00|1677.1|1657.1|1669.9|1649.9|1687.5|1667.5|1657.2|1637.2|111
1584637200000|2020-03-19 17:00:00|1676.8|1656.8|1676.8|1656.8|1678|1658|1676.8|1656.8|5
1584637500000|2020-03-19 17:05:00|1679.2|1659.2|1654.1|1634.1|1679.4|1659.4|1652.9|1634.1|11
1584638100000|2020-03-19 17:15:00|1635.1|1615.1|1635.1|1615.1|1635.1|1615.1|1635.1|1615.1|1
1584639000000|2020-03-19 17:30:00|1654.3|1634.3|1654.3|1634.3|1654.3|1634.3|1654.3|1634.3|1
1584640200000|2020-03-19 17:50:00|1681.8|1661.8|1683.9|1663.9|1683.9|1663.9|1681.8|1661.8|18
1584641700000|2020-03-19 18:15:00|1678.5|1658.5|1678.5|1658.5|1678.5|1658.5|1678.5|1658.5|1
1584643800000|2020-03-19 18:50:00|1668.1|1648.1|1668.4|1648.4|1668.4|1652.9|1659.9|1641.8|8
1584644700000|2020-03-19 19:05:00|1678.9|1658.9|1678.9|1658.9|1678.9|1658.9|1678.9|1658.9|1
1584646200000|2020-03-19 19:30:00|1670.9|1650.9|1671.2|1651.2|1671.2|1651.2|1670.9|1650.9|3
1584648600000|2020-03-19 20:10:00|1669.3|1649.3|1654.6|1649.6|1670|1650.3|1654.6|1648|7
1584648900000|2020-03-19 20:15:00|1655.3|1650.3|1660|1640|1660.6|1650.3|1655.1|1640|8
1584694200000|2020-03-20 08:50:00|1692.5|1672.5|1692.8|1672.8|1692.8|1680.4|1687.4|1672.5|3
1584694500000|2020-03-20 08:55:00|1687.7|1680.7|1687.9|1680.9|1692.8|1683.2|1686.1|1671.7|17
1584694800000|2020-03-20 09:00:00|1688.6|1682.9|1690.2|1685.2|1690.2|1685.2|1688.6|1682.9|12
1584695100000|2020-03-20 09:05:00|1689.6|1684.6|1718.7|1698.7|1718.7|1698.7|1689.6|1684.6|20
1584696000000|2020-03-20 09:20:00|1714.5|1694.5|1710|1703|1715.2|1703|1710|1694.5|5
1584697800000|2020-03-20 09:50:00|1710.2|1690.2|1710.9|1690.9|1710.9|1690.9|1710.2|1690.2|2
1584698100000|2020-03-20 09:55:00|1738.4|1733.4|1743|1738|1760.5|1740.5|1738.4|1733.4|5
1584698400000|2020-03-20 10:00:00|1712.3|1692.3|1712.3|1692.3|1712.3|1692.3|1712.3|1692.3|1
1584698700000|2020-03-20 10:05:00|1706.9|1699.9|1715.4|1695.4|1716.2|1700.3|1706.9|1695.4|5
1584699000000|2020-03-20 10:10:00|1709.5|1702.5|1709.2|1702.2|1709.5|1702.5|1709.2|1702.2|3
1584699600000|2020-03-20 10:20:00|1716.4|1696.4|1716.4|1696.4|1716.4|1696.4|1716.4|1696.4|1
1584699900000|2020-03-20 10:25:00|1715.9|1695.9|1713.6|1693.6|1715.9|1700.4|1707.4|1693.6|4
1584700200000|2020-03-20 10:30:00|1710.9|1690.9|1711.3|1691.3|1711.3|1691.3|1710.9|1690.9|2
1584701100000|2020-03-20 10:45:00|1689|1669|1689.1|1669.1|1690.6|1670.6|1689|1669|3
1584702300000|2020-03-20 11:05:00|1703.2|1683.2|1703.8|1683.8|1703.8|1683.8|1703.2|1683.2|5
1584702600000|2020-03-20 11:10:00|1704.4|1684.4|1704.4|1684.4|1704.4|1684.4|1704.4|1684.4|1
1584703500000|2020-03-20 11:25:00|1693.6|1673.6|1693.6|1673.6|1693.6|1673.6|1693.6|1673.6|1
1584703800000|2020-03-20 11:30:00|1694|1674|1693.6|1673.6|1694|1674|1693.6|1673.6|2
1584704100000|2020-03-20 11:35:00|1694|1674|1694.1|1674.1|1694.1|1674.1|1694|1674|2
1584704400000|2020-03-20 11:40:00|1682.2|1675.2|1672.6|1652.6|1688.4|1675.2|1672.1|1652.1|17
1584704700000|2020-03-20 11:45:00|1672.5|1652.5|1673.2|1653.2|1675.8|1655.8|1672.5|1652.5|12
1584705600000|2020-03-20 12:00:00|1657.5|1637.5|1656.8|1636.8|1657.5|1637.5|1656.8|1636.8|2
1584706200000|2020-03-20 12:10:00|1660.5|1640.5|1659.5|1639.5|1660.5|1640.5|1659.5|1639.5|2
1584706500000|2020-03-20 12:15:00|1659.4|1639.4|1659|1639|1659.4|1639.4|1658.5|1638.5|6
1584706800000|2020-03-20 12:20:00|1659.3|1639.3|1659.7|1639.7|1659.7|1639.7|1659.1|1639.1|13
1584707100000|2020-03-20 12:25:00|1658|1638|1623|1603|1658|1638|1621.2|1601.2|18
1584707400000|2020-03-20 12:30:00|1633.4|1613.4|1635.9|1615.9|1635.9|1615.9|1633.4|1613.4|2
1584707700000|2020-03-20 12:35:00|1639.9|1619.9|1654|1634|1654|1634|1639.9|1619.9|13
1584708000000|2020-03-20 12:40:00|1653.2|1633.2|1646.8|1626.8|1653.5|1633.5|1646.8|1626.8|18
1584708300000|2020-03-20 12:45:00|1644.1|1624.1|1638.4|1618.4|1644.1|1624.1|1638.4|1618.4|5
1584708600000|2020-03-20 12:50:00|1637.4|1617.4|1635.4|1615.4|1638.9|1621.4|1623.7|1615.2|43
1584708900000|2020-03-20 12:55:00|1636.2|1616.2|1611.6|1591.6|1636.6|1621.5|1611.6|1591.6|36
1584709200000|2020-03-20 13:00:00|1605.2|1585.2|1617.3|1597.3|1618.2|1598.2|1605.2|1585.2|10
1584709500000|2020-03-20 13:05:00|1618.3|1598.3|1638.2|1618.2|1638.7|1618.7|1607|1595.8|58
1584709800000|2020-03-20 13:10:00|1638.8|1618.8|1637.2|1632.2|1643.2|1632.7|1636.2|1618.8|36
1584710100000|2020-03-20 13:15:00|1637.1|1632.1|1639.1|1619.1|1639.2|1632.4|1633.9|1617.4|24
1584710400000|2020-03-20 13:20:00|1639.6|1619.6|1639.1|1634.1|1647.8|1636.3|1634.3|1616.3|51
1584710700000|2020-03-20 13:25:00|1639.3|1634.3|1640.8|1635.8|1641.9|1636.9|1638.5|1633.5|31
1584711000000|2020-03-20 13:30:00|1640.9|1635.9|1638.6|1633.6|1644.9|1635.9|1638.4|1624.7|20
1584711300000|2020-03-20 13:35:00|1638|1633|1636|1629|1643.7|1633.5|1633.4|1613.4|39
1584711600000|2020-03-20 13:40:00|1631|1624|1627.7|1622.7|1633.3|1628.3|1627.7|1622.7|37
1584711900000|2020-03-20 13:45:00|1627.6|1622.6|1611.4|1591.4|1629.9|1622.6|1611.4|1591.4|42
1584712200000|2020-03-20 13:50:00|1591.6|1584.6|1606.3|1599.3|1626.7|1608.9|1590.7|1573.3|111
1584712500000|2020-03-20 13:55:00|1606.2|1599.2|1620.7|1600.7|1623.5|1603.5|1604.2|1586.3|68
1584712800000|2020-03-20 14:00:00|1620.6|1600.6|1622.7|1602.7|1622.7|1607.7|1610.7|1600.5|33
1584713100000|2020-03-20 14:05:00|1622.8|1602.8|1634.9|1614.9|1636.8|1616.9|1621|1601.2|33
1584713400000|2020-03-20 14:10:00|1633.8|1613.8|1632|1627|1637.6|1627.5|1626|1613.2|47
1584713700000|2020-03-20 14:15:00|1632.1|1627.1|1630.1|1610.1|1633.6|1628.6|1629.3|1609.3|19
1584714000000|2020-03-20 14:20:00|1630.6|1610.6|1647.7|1627.7|1647.7|1636.2|1629.8|1610.6|72
1584714300000|2020-03-20 14:25:00|1648.8|1628.8|1648.7|1628.7|1650|1638.1|1642.5|1626.2|38
1584714600000|2020-03-20 14:30:00|1648.8|1628.8|1660.6|1640.6|1660.6|1640.6|1641.5|1628.8|32
1584714900000|2020-03-20 14:35:00|1661.6|1641.6|1662.2|1642.2|1663.1|1643.1|1660.8|1640.8|18
1584715200000|2020-03-20 14:40:00|1662.4|1642.4|1645.5|1638.5|1662.4|1645.7|1645.5|1628.9|143
1584715500000|2020-03-20 14:45:00|1645.8|1638.8|1648.4|1641.4|1655.5|1645.5|1645.1|1632.2|56
1584715800000|2020-03-20 14:50:00|1648.3|1641.3|1666.8|1646.8|1666.8|1646.8|1645.3|1640.3|42
1584716100000|2020-03-20 14:55:00|1666.3|1646.3|1667.9|1647.9|1669.1|1651.3|1649|1636.3|51
1584716400000|2020-03-20 15:00:00|1667.7|1647.7|1667.8|1647.8|1669.1|1655.8|1662.2|1644.6|27
1584716700000|2020-03-20 15:05:00|1668.8|1648.8|1666.2|1646.2|1670|1650|1664.7|1644.7|14
1584717000000|2020-03-20 15:10:00|1666.9|1646.9|1665.5|1645.5|1667.9|1647.9|1665.5|1645.5|10
1584717300000|2020-03-20 15:15:00|1666.3|1646.3|1669.9|1649.9|1670.7|1655|1661.8|1645.3|19
1584717600000|2020-03-20 15:20:00|1669.6|1649.6|1665.8|1645.8|1671.6|1651.6|1665.3|1645.3|26
1584717900000|2020-03-20 15:25:00|1664.7|1644.7|1653.8|1633.8|1665.7|1647.4|1649|1632.2|58
1584718200000|2020-03-20 15:30:00|1666|1646|1657.5|1637.5|1672.2|1652.2|1656.4|1636.4|40
1584718500000|2020-03-20 15:35:00|1656.7|1636.7|1657.9|1637.9|1659.6|1639.6|1639.1|1629|54
1584718800000|2020-03-20 15:40:00|1658|1638|1658.7|1638.7|1660.1|1640.1|1658|1638|35
1584719100000|2020-03-20 15:45:00|1658.5|1638.5|1648.3|1641.3|1658.5|1641.3|1648.3|1633.9|7
1584719400000|2020-03-20 15:50:00|1653.9|1633.9|1641.6|1634.6|1654|1634.7|1638.5|1627.1|21
1584719700000|2020-03-20 15:55:00|1640.7|1633.7|1639.2|1634.2|1640.7|1634.2|1638.3|1633.3|8
1584720000000|2020-03-20 16:00:00|1638.5|1633.5|1649.9|1629.9|1655.3|1636|1637.7|1629.9|26
1584720300000|2020-03-20 16:05:00|1649.4|1629.4|1638.3|1618.3|1649.4|1629.4|1631.3|1618.3|40
1584720600000|2020-03-20 16:10:00|1639.3|1619.3|1646|1626|1650|1632.2|1637.2|1617.5|17
1584720900000|2020-03-20 16:15:00|1640.2|1633.2|1644.1|1624.1|1646|1633.3|1640.2|1624.1|7
1584721200000|2020-03-20 16:20:00|1643.8|1623.8|1643.4|1623.4|1645|1625|1642.3|1622.3|7
1584721500000|2020-03-20 16:25:00|1644.2|1624.2|1637.6|1617.6|1644.2|1624.2|1637.6|1617.6|12
1584721800000|2020-03-20 16:30:00|1637.5|1617.5|1643.9|1636.9|1649.3|1637.5|1636.1|1616.1|38
1584722100000|2020-03-20 16:35:00|1644.4|1637.4|1652.7|1645.7|1659.1|1646|1643.6|1636.9|28
1584722400000|2020-03-20 16:40:00|1651.3|1644.3|1647.1|1627.1|1652.2|1644.4|1647.1|1627.1|14
1584722700000|2020-03-20 16:45:00|1649.6|1629.6|1651.9|1631.9|1651.9|1631.9|1649.4|1629.4|17
1584723000000|2020-03-20 16:50:00|1652.3|1632.3|1666.5|1646.5|1669.5|1649.5|1647|1629.7|41
1584723300000|2020-03-20 16:55:00|1667.2|1647.2|1658.6|1653.6|1679.1|1659.1|1655.3|1637.9|120
1584723600000|2020-03-20 17:00:00|1658.8|1653.8|1676.4|1656.4|1678|1658|1657.6|1650.9|49
1584723900000|2020-03-20 17:05:00|1675.7|1655.7|1659.9|1639.9|1675.7|1656|1655.4|1637|69
1584724200000|2020-03-20 17:10:00|1660.8|1640.8|1669.1|1649.1|1669.1|1649.1|1660.8|1640.8|11
1584724500000|2020-03-20 17:15:00|1669.2|1649.2|1663.2|1643.2|1669.2|1649.2|1662.8|1642.8|8
1584725100000|2020-03-20 17:25:00|1660.3|1640.3|1658.8|1638.8|1660.3|1640.3|1656.9|1636.9|7
1584725400000|2020-03-20 17:30:00|1658.7|1638.7|1660.1|1640.1|1663.2|1643.2|1657.5|1637.5|39
1584725700000|2020-03-20 17:35:00|1661.4|1641.4|1657.9|1637.9|1661.4|1645.5|1651.8|1637.9|29
1584726000000|2020-03-20 17:40:00|1657.8|1637.8|1659.7|1639.7|1659.7|1639.7|1657.8|1637.8|2
1584726300000|2020-03-20 17:45:00|1658|1638|1653.3|1633.3|1658|1638|1652.7|1632.7|14
1584726600000|2020-03-20 17:50:00|1655.2|1635.2|1658|1638|1659.2|1639.2|1655|1635|7
1584726900000|2020-03-20 17:55:00|1660.8|1640.8|1660.2|1640.2|1663|1643|1660.2|1640.2|7
1584727200000|2020-03-20 18:00:00|1658.4|1638.4|1659.8|1639.8|1661.2|1641.2|1658.2|1638.2|16
1584727500000|2020-03-20 18:05:00|1659.3|1639.3|1659.3|1639.3|1659.3|1639.3|1659.3|1639.3|1
1584727800000|2020-03-20 18:10:00|1660.9|1640.9|1658.1|1638.1|1661.2|1641.2|1658.1|1638.1|19
1584728700000|2020-03-20 18:25:00|1626.4|1606.4|1617.7|1597.7|1626.4|1606.4|1617.7|1597.7|6
1584729000000|2020-03-20 18:30:00|1629.4|1609.4|1630|1610|1630|1610|1628.1|1608.1|10
1584729300000|2020-03-20 18:35:00|1631.2|1611.2|1631.2|1611.2|1631.2|1611.2|1631.2|1611.2|1
1584729900000|2020-03-20 18:45:00|1641.8|1621.8|1641.8|1621.8|1641.8|1621.8|1641.4|1621.4|6
1584730200000|2020-03-20 18:50:00|1642.4|1622.4|1642.3|1622.3|1642.6|1622.6|1638|1618|9
1584730500000|2020-03-20 18:55:00|1642.6|1622.6|1645|1625|1646.7|1626.7|1642.6|1622.6|47
1584730800000|2020-03-20 19:00:00|1644.6|1624.6|1637.5|1617.5|1644.6|1624.6|1637.5|1617.5|8
1584731100000|2020-03-20 19:05:00|1637.4|1617.4|1632.3|1612.3|1637.5|1617.5|1632.3|1612.3|17
1584731400000|2020-03-20 19:10:00|1632.2|1612.2|1637.5|1617.5|1637.5|1617.5|1631.8|1611.8|14
1584731700000|2020-03-20 19:15:00|1635.9|1615.9|1636.2|1616.2|1641.2|1621.2|1634.9|1614.9|20
1584732000000|2020-03-20 19:20:00|1636.9|1616.9|1638.2|1618.2|1638.2|1618.2|1636.9|1616.9|2
1584732600000|2020-03-20 19:30:00|1638.6|1618.6|1638.4|1618.4|1639.1|1619.1|1638.1|1618.1|6
1584733200000|2020-03-20 19:40:00|1646.9|1626.9|1646.9|1626.9|1646.9|1626.9|1646.9|1626.9|1
1584734100000|2020-03-20 19:55:00|1663.7|1643.7|1662.4|1642.4|1664.3|1644.3|1657.2|1637.2|40
1584735300000|2020-03-20 20:15:00|1656.5|1636.5|1654|1634|1657.5|1637.5|1654|1634|6
1584914400000|2020-03-22 22:00:00|1654.1|1633.8|1654.1|1633.8|1654.1|1633.8|1654.1|1633.8|1
1584917700000|2020-03-22 22:55:00|1654|1634|1654|1634|1654|1634|1654|1634|1
1584950700000|2020-03-23 08:05:00|1653.8|1646.8|1653.8|1646.8|1659.4|1646.8|1653.4|1639|9
1584951000000|2020-03-23 08:10:00|1659.4|1639.4|1659.9|1639.9|1661.6|1647.4|1653.8|1639.4|54
1584951300000|2020-03-23 08:15:00|1660|1640|1660.6|1640.6|1660.6|1645.8|1652.7|1639.4|10
1584951600000|2020-03-23 08:20:00|1659.9|1639.9|1652.9|1645.9|1659.9|1647.1|1652.9|1639.9|5
1584951900000|2020-03-23 08:25:00|1662|1642|1642.4|1637.4|1663.2|1650.2|1641.3|1636.3|27
1584952200000|2020-03-23 08:30:00|1650.4|1630.4|1645.4|1638.4|1650.4|1639.1|1645.4|1630.4|3
1584952500000|2020-03-23 08:35:00|1651.1|1631.1|1639.7|1634.7|1651.1|1639|1639.7|1631.1|12
1584952800000|2020-03-23 08:40:00|1639|1634|1639.7|1634.7|1639.7|1634.7|1639|1634|10
1584953100000|2020-03-23 08:45:00|1639|1634|1639.8|1632.8|1645.9|1635|1639|1624.7|15
1584953700000|2020-03-23 08:55:00|1645.7|1625.7|1645.7|1625.7|1645.7|1625.7|1645.7|1625.7|1
1584954000000|2020-03-23 09:00:00|1645.6|1625.6|1645|1638|1650.6|1638|1639.9|1625.6|12
1584954300000|2020-03-23 09:05:00|1649.8|1629.8|1643|1636|1649.9|1638.1|1643|1629.8|9
1584954600000|2020-03-23 09:10:00|1647.5|1627.5|1642.7|1637.7|1647.5|1638.2|1640.4|1627.5|21
1584954900000|2020-03-23 09:15:00|1641.5|1636.5|1642|1637|1643|1638|1639.4|1634.4|17
1584955200000|2020-03-23 09:20:00|1647.1|1627.1|1641.5|1634.5|1647.1|1636|1641.5|1625.8|8
1584955500000|2020-03-23 09:25:00|1645.8|1625.8|1641.7|1634.7|1645.9|1634.7|1641.5|1625.8|11
1584955800000|2020-03-23 09:30:00|1645.9|1625.9|1641.3|1636.3|1645.9|1637.1|1639.9|1625.5|15
1584956100000|2020-03-23 09:35:00|1639.5|1634.5|1645.7|1625.7|1645.7|1636.3|1639.5|1625.7|10
1584956700000|2020-03-23 09:45:00|1645.5|1625.5|1647.9|1642.9|1650.5|1644.7|1645.5|1625.5|11
1584957000000|2020-03-23 09:50:00|1647.8|1642.8|1651.6|1646.6|1657.8|1652.7|1647.8|1637.3|24
1584957300000|2020-03-23 09:55:00|1651.7|1646.7|1656.7|1649.7|1663|1649.7|1651.7|1641.7|8
1584957600000|2020-03-23 10:00:00|1657.4|1650.4|1653.7|1648.7|1657.4|1651.3|1653.7|1648.7|31
1584957900000|2020-03-23 10:05:00|1654|1649|1654.1|1649.1|1654.3|1649.3|1653.2|1648.2|32
1584958200000|2020-03-23 10:10:00|1653.4|1648.4|1653.2|1648.2|1654.1|1649.1|1652.5|1647.5|56
1584958500000|2020-03-23 10:15:00|1652.4|1647.4|1654.8|1649.8|1655.2|1650.2|1652.4|1647.4|12
1584958800000|2020-03-23 10:20:00|1654.4|1649.4|1655|1650|1659.9|1654.9|1654.4|1649.4|13
1584959100000|2020-03-23 10:25:00|1654.8|1649.8|1653.7|1648.7|1655.6|1650.6|1653.7|1648.7|14
1584959400000|2020-03-23 10:30:00|1653.8|1648.8|1659.3|1639.3|1660.3|1648.8|1653.7|1639.3|13
1584960600000|2020-03-23 10:50:00|1647.2|1627.2|1647.2|1627.2|1647.2|1627.2|1647.2|1627.2|1
1584960900000|2020-03-23 10:55:00|1647.4|1627.4|1643.7|1636.7|1647.4|1636.7|1643.7|1626|4
1584961200000|2020-03-23 11:00:00|1639|1619|1638.2|1618.2|1639.2|1619.2|1638.2|1618.2|7
1584961500000|2020-03-23 11:05:00|1632.4|1625.4|1631.1|1624.1|1632.4|1625.4|1631.1|1624.1|3
1584961800000|2020-03-23 11:10:00|1631.8|1624.8|1630|1623|1636.5|1625.5|1628.9|1615.9|10
1584962100000|2020-03-23 11:15:00|1630.6|1623.6|1631.7|1624.7|1632.8|1625.8|1630.6|1623.6|29
1584962400000|2020-03-23 11:20:00|1632.7|1625.7|1635.9|1630.9|1636.6|1631.6|1632.7|1625.7|6
1584962700000|2020-03-23 11:25:00|1635|1630|1634.7|1629.7|1635|1630|1634.7|1629.7|2
1584963300000|2020-03-23 11:35:00|1635.8|1630.8|1637.9|1632.9|1639.4|1634.4|1634.7|1629.7|13
1584963600000|2020-03-23 11:40:00|1636.9|1631.9|1641|1636|1641|1636|1636.3|1631.3|26
1584963900000|2020-03-23 11:45:00|1640|1635|1635.4|1628.4|1641.6|1636.1|1635|1621.6|8
1584964200000|2020-03-23 11:50:00|1636.2|1629.2|1632.9|1627.9|1638.6|1633.6|1632.9|1627.9|29
1584964500000|2020-03-23 11:55:00|1632.8|1627.8|1633.6|1628.6|1633.6|1628.6|1632.8|1627.8|9
1584964800000|2020-03-23 12:00:00|1633.4|1628.4|1636.5|1631.5|1636.5|1631.5|1633.2|1628.2|28
1584965100000|2020-03-23 12:05:00|1637.1|1632.1|1645.5|1640.5|1645.5|1640.5|1637.1|1632.1|49
1584965400000|2020-03-23 12:10:00|1645.7|1640.7|1654.7|1647.7|1660|1647.7|1645.5|1638.2|19
1584965700000|2020-03-23 12:15:00|1655.3|1648.3|1659.4|1654.4|1659.9|1654.9|1655.2|1648.2|22
1584966000000|2020-03-23 12:20:00|1658.1|1653.1|1663|1658|1663|1658|1656.7|1641.9|22
1584966300000|2020-03-23 12:25:00|1663.2|1658.2|1660.5|1655.5|1665.6|1660.6|1658.8|1653.8|27
1584966600000|2020-03-23 12:30:00|1663.2|1658.2|1659.5|1654.5|1665.7|1660.7|1659.5|1654.5|9
1584967200000|2020-03-23 12:40:00|1658.9|1638.9|1660.6|1640.6|1660.6|1640.6|1658.7|1638.7|3
1584967500000|2020-03-23 12:45:00|1661.6|1641.6|1661.2|1656.2|1662.1|1656.2|1656.3|1641.4|36
1584967800000|2020-03-23 12:50:00|1661|1656|1648.5|1641.5|1662.4|1657.4|1648.3|1635.5|45
1584968100000|2020-03-23 12:55:00|1648.6|1641.6|1647.5|1642.5|1651.3|1644.3|1647.5|1641.6|24
1584968400000|2020-03-23 13:00:00|1647.9|1642.9|1646.4|1641.4|1650.1|1645.1|1646.4|1641.4|18
1584969000000|2020-03-23 13:10:00|1646.3|1641.3|1645.7|1640.7|1646.3|1641.3|1645.7|1640.7|7
1584969300000|2020-03-23 13:15:00|1645.6|1640.6|1639.4|1634.4|1645.6|1640.6|1639.4|1634.4|27
1584969600000|2020-03-23 13:20:00|1639.8|1634.8|1643.2|1623.2|1644.8|1634.8|1637.7|1623.2|12
1584969900000|2020-03-23 13:25:00|1636.8|1616.8|1623.4|1616.4|1636.8|1618.2|1616.7|1609.2|71
1584970200000|2020-03-23 13:30:00|1624.3|1617.3|1642.8|1637.8|1647.4|1637.8|1623|1607|74
1584985500000|2020-03-23 17:45:00|1697.6|1677.6|1697.6|1677.6|1697.6|1677.6|1697.6|1677.6|1
1584989700000|2020-03-23 18:55:00|1726.1|1706.1|1725.6|1705.6|1726.1|1706.1|1725.6|1705.6|2
1585036200000|2020-03-24 07:50:00|1840.1|1824.1|1842.8|1826.8|1843.2|1830|1837|1824.1|13
1585036500000|2020-03-24 07:55:00|1841.4|1825.4|1838.5|1831.5|1843.8|1832.6|1838|1825.4|36
1585036800000|2020-03-24 08:00:00|1837.5|1830.5|1837.1|1830.1|1837.5|1830.5|1837|1830|5
1585037100000|2020-03-24 08:05:00|1843.2|1827.2|1839.7|1832.7|1843.2|1833.1|1838.9|1827.2|7
1585037400000|2020-03-24 08:10:00|1839.8|1832.8|1840.8|1835.8|1841.9|1835.8|1839.8|1832.8|9
1585037700000|2020-03-24 08:15:00|1840.9|1835.9|1841.7|1834.7|1846.9|1836.3|1838|1830.9|13
1585038000000|2020-03-24 08:20:00|1855.1|1839.1|1836.6|1829.6|1856.3|1845.2|1836.6|1828.4|15
1585038300000|2020-03-24 08:25:00|1819.6|1803.6|1824|1808|1824|1808|1819.6|1803.6|4
1585038900000|2020-03-24 08:35:00|1826.4|1810.4|1825.9|1809.9|1826.4|1810.4|1825.9|1809.9|2
1585039200000|2020-03-24 08:40:00|1826.1|1810.1|1827.1|1811.1|1827.1|1814.3|1821.3|1809|24
1585039500000|2020-03-24 08:45:00|1826.9|1810.9|1826.7|1810.7|1828.4|1814.9|1819|1809.2|19
1585039800000|2020-03-24 08:50:00|1826.5|1810.5|1823.4|1807.4|1826.5|1813.8|1817.5|1803.7|17
1585040100000|2020-03-24 08:55:00|1824.1|1808.1|1827.5|1811.5|1827.5|1811.5|1824.1|1808.1|8
1585042800000|2020-03-24 09:40:00|1830.7|1814.7|1830.8|1814.8|1832|1816|1829.4|1813.4|9
1585043100000|2020-03-24 09:45:00|1832|1816|1826.5|1810.5|1833.3|1820.6|1826.4|1810.5|16
1585043700000|2020-03-24 09:55:00|1828.9|1821.9|1830.6|1814.6|1831.7|1821.9|1828.9|1814.6|3
1585044300000|2020-03-24 10:05:00|1845.8|1829.8|1879|1872|1882.8|1872.8|1845.8|1829.8|37
1585044600000|2020-03-24 10:10:00|1881.5|1865.5|1892.6|1876.6|1894.7|1885.4|1875.7|1863.8|37
1585044900000|2020-03-24 10:15:00|1893.5|1877.5|1901.9|1885.9|1901.9|1885.9|1893.5|1877.5|2
1585045200000|2020-03-24 10:20:00|1919.3|1903.3|1928.1|1912.1|1928.1|1915.1|1919.3|1903.3|11
1585045500000|2020-03-24 10:25:00|1933.5|1917.5|1929.1|1913.1|1933.5|1918.9|1917.8|1910.7|22
1585046100000|2020-03-24 10:35:00|1931.2|1915.2|1930.9|1914.9|1931.2|1915.2|1930.9|1914.9|4
1585046400000|2020-03-24 10:40:00|1930.8|1914.8|1936.6|1920.6|1937.1|1924.7|1930.8|1914.8|41
1585046700000|2020-03-24 10:45:00|1934.9|1918.9|1933.4|1926.4|1937.1|1926.6|1930.5|1914.5|16
1585047000000|2020-03-24 10:50:00|1938.8|1922.8|1940.6|1924.6|1941.7|1927.5|1933.7|1921.5|6
1585047300000|2020-03-24 10:55:00|1966.2|1950.2|1961.9|1956.9|1966.2|1956.9|1953.7|1948.7|12
1585047600000|2020-03-24 11:00:00|1972.7|1967.7|1979.6|1963.6|1984.6|1973.1|1972.7|1963.3|19
1585047900000|2020-03-24 11:05:00|1977.7|1970.7|1979.6|1963.6|1979.6|1970.7|1977.7|1963.6|2
1585048200000|2020-03-24 11:10:00|1952.9|1936.9|1941.7|1925.7|1953.2|1945.3|1941.7|1925.7|24
1585048500000|2020-03-24 11:15:00|1941.6|1925.6|1946.7|1930.7|1946.7|1930.7|1941.6|1925.6|6
1585048800000|2020-03-24 11:20:00|1945.8|1929.8|1937|1921|1950|1942|1934.9|1921|11
1585049100000|2020-03-24 11:25:00|1942.8|1935.8|1927|1911|1942.8|1935.8|1927|1911|2
1585050000000|2020-03-24 11:40:00|1942|1926|1946|1939|1946|1939|1938.5|1922.5|9
1585050600000|2020-03-24 11:50:00|1946.6|1930.6|1943.1|1927.1|1946.8|1930.8|1941.9|1925.9|16
1585050900000|2020-03-24 11:55:00|1942|1926|1931.1|1915.1|1942|1926|1931.1|1915.1|4
1585051200000|2020-03-24 12:00:00|1933.9|1917.9|1942.6|1935.6|1959.2|1948.5|1931.9|1917.5|31
1585052100000|2020-03-24 12:15:00|1932.6|1916.6|1932.7|1916.7|1943.1|1929.7|1932|1916|39
1585052400000|2020-03-24 12:20:00|1932.1|1916.1|1934.8|1918.8|1936.3|1920.3|1930.3|1914.3|72
1585052700000|2020-03-24 12:25:00|1932.6|1916.6|1931.1|1915.1|1932.7|1916.7|1931.1|1915.1|10
1585053000000|2020-03-24 12:30:00|1931.2|1915.2|1919.2|1914.2|1934.4|1922.4|1919.2|1913.2|28
1585053300000|2020-03-24 12:35:00|1918.7|1913.7|1918.7|1913.7|1918.7|1913.7|1918.7|1913.7|1
1585053600000|2020-03-24 12:40:00|1900.5|1884.5|1900.2|1884.2|1900.5|1884.5|1900.2|1884.2|2
1585054800000|2020-03-24 13:00:00|1905.4|1889.4|1905.4|1889.4|1905.4|1889.4|1905.4|1889.4|1
1585055400000|2020-03-24 13:10:00|1912.1|1896.1|1912.1|1896.1|1912.1|1896.1|1912.1|1896.1|1
1585056000000|2020-03-24 13:20:00|1896.6|1880.6|1893.5|1886.5|1896.6|1886.8|1893.5|1878.7|10
1585056300000|2020-03-24 13:25:00|1896.3|1880.3|1909.4|1893.4|1910.8|1895.3|1893.7|1880.2|68
1585056900000|2020-03-24 13:35:00|1919.1|1903.1|1919.5|1903.5|1919.6|1903.6|1919.1|1903.1|7
1585057200000|2020-03-24 13:40:00|1921.1|1905.1|1932.6|1925.6|1938.7|1925.6|1921.1|1905.1|17
1585057500000|2020-03-24 13:45:00|1917.2|1901.2|1917.2|1901.2|1917.2|1901.2|1917.2|1901.2|1
1585057800000|2020-03-24 13:50:00|1917.6|1901.6|1906.1|1899.1|1918.8|1902.8|1902.5|1886.5|12
1585058400000|2020-03-24 14:00:00|1926.2|1910.2|1924.5|1908.5|1926.2|1910.2|1924|1908|3
1585058700000|2020-03-24 14:05:00|1924.1|1908.1|1942.7|1935.7|1944.6|1935.7|1922.8|1906.8|14
1585059000000|2020-03-24 14:10:00|1937.7|1930.7|1935.7|1928.7|1937.7|1930.7|1935.7|1928.7|3
1585059600000|2020-03-24 14:20:00|1925.1|1909.1|1931.8|1915.8|1931.8|1915.8|1925|1909|3
1585059900000|2020-03-24 14:25:00|1920.6|1904.6|1920.6|1904.6|1920.6|1904.6|1920.6|1904.6|1
1585060200000|2020-03-24 14:30:00|1912.3|1905.3|1917|1901|1917|1905.3|1912.3|1901|2
1585060500000|2020-03-24 14:35:00|1917.1|1901.1|1915.9|1899.9|1917.1|1901.1|1915.9|1899.9|3
1585061400000|2020-03-24 14:50:00|1922.5|1906.5|1927.3|1911.3|1928.4|1916.6|1906.5|1894|36
1585062000000|2020-03-24 15:00:00|1912.7|1896.7|1912.2|1896.2|1912.7|1896.7|1912.2|1896.2|2
1585062300000|2020-03-24 15:05:00|1912.7|1896.7|1910.4|1894.4|1912.9|1896.9|1910.4|1894.4|9
1585062600000|2020-03-24 15:10:00|1906.8|1890.8|1898.7|1891.7|1906.8|1891.7|1898.7|1885.7|18
1585062900000|2020-03-24 15:15:00|1898.8|1891.8|1918.2|1902.2|1918.2|1904.7|1898.8|1885.8|21
1585063200000|2020-03-24 15:20:00|1923.2|1907.2|1920.4|1904.4|1924.1|1908.1|1919.9|1903.9|44
1585063500000|2020-03-24 15:25:00|1922.9|1906.9|1931.1|1924.1|1936.8|1924.1|1919.6|1906|52
1585063800000|2020-03-24 15:30:00|1930.9|1923.9|1932.5|1925.5|1932.9|1925.9|1929.8|1922.8|16
1585064100000|2020-03-24 15:35:00|1930.8|1914.8|1910.5|1894.5|1930.8|1914.8|1904.6|1892|56
1585064700000|2020-03-24 15:45:00|1917.7|1901.7|1917.3|1901.3|1917.8|1901.8|1917.3|1901.3|11
1585065000000|2020-03-24 15:50:00|1916.8|1900.8|1916.9|1900.9|1917.3|1901.3|1916.3|1900.3|12
1585065300000|2020-03-24 15:55:00|1916.5|1900.5|1918.5|1902.5|1919.8|1903.8|1916.5|1900.5|15
1585065600000|2020-03-24 16:00:00|1918.8|1902.8|1919.4|1903.4|1920.1|1904.1|1918.2|1902.2|18
1585065900000|2020-03-24 16:05:00|1919.1|1903.1|1916.5|1909.5|1919.5|1909.5|1915.2|1903.1|9
1585066200000|2020-03-24 16:10:00|1916.7|1909.7|1922|1915|1935.8|1919.8|1916.7|1907.4|36
1585066500000|2020-03-24 16:15:00|1922.1|1915.1|1927.7|1911.7|1929.5|1915.1|1922.1|1911.7|5
1585066800000|2020-03-24 16:20:00|1929.5|1913.5|1921.4|1914.4|1929.5|1914.9|1921.4|1911.4|12
1585067100000|2020-03-24 16:25:00|1922.5|1917.5|1938|1922|1938.1|1923.7|1922.5|1917.5|18
1585067700000|2020-03-24 16:35:00|1942.2|1926.2|1927.3|1920.3|1942.8|1926.8|1926.6|1915.8|46
1585068000000|2020-03-24 16:40:00|1927.7|1920.7|1930.9|1914.9|1933.6|1923.8|1926.4|1911|23
1585068300000|2020-03-24 16:45:00|1930.3|1914.3|1928.5|1912.5|1930.3|1918.4|1925.4|1910.2|13
1585068600000|2020-03-24 16:50:00|1926.7|1910.7|1926.4|1910.4|1928|1912|1925.4|1909.4|14
1585068900000|2020-03-24 16:55:00|1925.7|1909.7|1907.8|1891.8|1925.7|1913.5|1893.6|1884.7|181
1585069200000|2020-03-24 17:00:00|1906.9|1890.9|1906.2|1890.2|1907.6|1893.3|1892.9|1876.9|73
1585070100000|2020-03-24 17:15:00|1899|1883|1916.6|1900.6|1916.7|1900.7|1896.8|1880.8|13
1585070400000|2020-03-24 17:20:00|1916.7|1900.7|1916.6|1900.6|1916.7|1904.9|1911.7|1900.5|7
1585070700000|2020-03-24 17:25:00|1911.6|1904.6|1911.7|1904.7|1916.3|1905.6|1911.3|1900.3|11
1585071000000|2020-03-24 17:30:00|1911|1904|1916.7|1900.7|1916.7|1904.7|1911|1900.4|5
1585071300000|2020-03-24 17:35:00|1916.3|1900.3|1911.5|1904.5|1916.3|1905.2|1911.5|1900.3|3
1585071600000|2020-03-24 17:40:00|1911.4|1904.4|1909.6|1902.6|1911.4|1904.4|1909.6|1902.6|15
1585072800000|2020-03-24 18:00:00|1911.6|1895.6|1908.9|1892.9|1911.6|1895.6|1907.5|1891.5|20
1585073100000|2020-03-24 18:05:00|1910.4|1894.4|1914|1898|1914.5|1898.5|1908.9|1892.9|15
1585073400000|2020-03-24 18:10:00|1915.7|1899.7|1914.5|1898.5|1916.3|1904.9|1911.8|1898.4|16
1585073700000|2020-03-24 18:15:00|1911.2|1895.2|1915|1899|1915.3|1899.3|1911.2|1895.2|14
1585077900000|2020-03-24 19:25:00|1926.4|1910.4|1926.4|1910.4|1926.4|1910.4|1926.4|1910.4|1
1585078200000|2020-03-24 19:30:00|1925.6|1909.6|1927.7|1911.7|1927.7|1911.7|1925.6|1909.6|2
1585078500000|2020-03-24 19:35:00|1934.1|1918.1|1936.2|1920.2|1936.2|1920.2|1934.1|1918.1|4
1585078800000|2020-03-24 19:40:00|1935.9|1919.9|1936.4|1920.4|1936.4|1920.4|1935.9|1919.9|10
1585079100000|2020-03-24 19:45:00|1936.2|1920.2|1924.9|1908.9|1936.2|1920.2|1924.9|1908.9|4
1585082100000|2020-03-24 20:35:00|1942|1926|1945|1929|1945.6|1929.6|1942|1926|7
1585083000000|2020-03-24 20:50:00|1947.9|1931.9|1945|1938|1948.5|1938.2|1944.6|1931.9|5
1585124400000|2020-03-25 08:20:00|2004.6|1988.6|2001.5|1994.5|2007|1995.2|2001.4|1988.6|17
1585124700000|2020-03-25 08:25:00|2002.5|1995.5|1999.5|1983.5|2005.6|1995.5|1999.5|1983.5|13
1585127100000|2020-03-25 09:05:00|2009.7|1993.7|2011.9|1995.9|2011.9|1995.9|2007.8|1991.8|7
1585127400000|2020-03-25 09:10:00|2007.7|2000.7|2041.4|2025.4|2041.4|2025.4|2007.7|1994.9|21
1585127700000|2020-03-25 09:15:00|2040.3|2024.3|2040.3|2024.3|2040.3|2024.3|2040.3|2024.3|1
1585128000000|2020-03-25 09:20:00|2036|2020|2036|2020|2036|2020|2036|2020|1
1585128600000|2020-03-25 09:30:00|2047.4|2031.4|2035.9|2019.9|2047.4|2031.4|2035.8|2019.8|3
1585128900000|2020-03-25 09:35:00|2035.7|2019.7|2035.7|2019.7|2035.7|2019.7|2035.7|2019.7|1
1585129800000|2020-03-25 09:50:00|2045.2|2029.2|2046.2|2030.2|2046.2|2030.2|2044.5|2028.5|10
1585130100000|2020-03-25 09:55:00|2036.1|2020.1|2036.1|2020.1|2036.2|2021.5|2028.5|2017.2|51
1585130400000|2020-03-25 10:00:00|2035.8|2019.8|2035.3|2019.3|2035.8|2019.8|2035.3|2019.3|19
1585130700000|2020-03-25 10:05:00|2051.9|2044.9|2056.3|2040.3|2059|2046.9|2050.5|2037.2|16
1585131000000|2020-03-25 10:10:00|2055.6|2039.6|2055.4|2039.4|2056.2|2042.7|2049.6|2037|12
1585131300000|2020-03-25 10:15:00|2054.7|2047.7|2056.8|2051.8|2057.2|2052.2|2052.9|2047.7|10
1585131600000|2020-03-25 10:20:00|2056.1|2051.1|2055.5|2048.5|2060.7|2052.2|2042|2028.8|53
1585131900000|2020-03-25 10:25:00|2055.4|2048.4|2062.6|2057.6|2068.9|2063.9|2052.3|2044.2|57
1585132200000|2020-03-25 10:30:00|2063.4|2058.4|2062.6|2057.6|2067.1|2062.1|2058.2|2051.5|37
1585132500000|2020-03-25 10:35:00|2061.8|2056.8|2052.6|2047.6|2062.6|2057.6|2051.5|2046.5|22
1585132800000|2020-03-25 10:40:00|2052.3|2047.3|2059.8|2054.8|2060.6|2055.6|2051.5|2046.5|16
1585133100000|2020-03-25 10:45:00|2060.7|2055.7|2047.9|2031.9|2060.7|2055.7|2042.9|2031.8|62
1585133400000|2020-03-25 10:50:00|2042.8|2035.8|2031.5|2015.5|2047.6|2035.8|2030.3|2014.3|51
1585133700000|2020-03-25 10:55:00|2028.5|2021.5|2038.8|2033.8|2041.7|2036.7|2025.8|2017.9|59
1585134000000|2020-03-25 11:00:00|2041.1|2036.1|2031.3|2026.3|2042.5|2036.9|2031.3|2024.9|36
1585134300000|2020-03-25 11:05:00|2033.3|2028.3|2018.3|2002.3|2033.3|2028.3|2018.3|2002.3|8
1585134600000|2020-03-25 11:10:00|2015.5|1999.5|2015.5|1999.5|2015.5|1999.5|2015.5|1999.5|1
1585134900000|2020-03-25 11:15:00|2015.1|1999.1|2017|2012|2018.8|2013.1|2009.8|1998.1|38
1585135200000|2020-03-25 11:20:00|2017.5|2012.5|2019.8|2014.8|2021|2016|2017.5|2012.5|19
1585135500000|2020-03-25 11:25:00|2019.6|2014.6|2014.1|1998.1|2022.2|2017.2|2013|1997.8|35
1585135800000|2020-03-25 11:30:00|2016.7|2000.7|2012.8|1996.8|2016.7|2000.7|2012.8|1996.8|7
1585136100000|2020-03-25 11:35:00|2008.2|1992.2|2007|1991|2008.2|1992.2|2007|1991|5
1585136400000|2020-03-25 11:40:00|2007.3|1991.3|2010.9|1994.9|2011.3|1995.3|2007.3|1991.3|6
1585136700000|2020-03-25 11:45:00|2010.8|1994.8|2011.1|1995.1|2011.2|1995.2|2009.1|1993.1|23
1585137000000|2020-03-25 11:50:00|2011.7|1995.7|1995.4|1990.4|2011.9|1995.9|1995.4|1990.4|6
1585137300000|2020-03-25 11:55:00|1994.7|1989.7|1993.7|1988.7|1994.7|1989.7|1992.6|1987.6|5
1585137600000|2020-03-25 12:00:00|1994.6|1989.6|2007.3|2002.3|2012|2002.3|1994.6|1989.6|47
1585137900000|2020-03-25 12:05:00|2006|2001|2015|1999|2015|2001|1998.7|1989.1|26
1585138200000|2020-03-25 12:10:00|2016.4|2000.4|2020.2|2004.2|2020.2|2005.2|2012.2|2000.4|6
1585138500000|2020-03-25 12:15:00|2019|2003|2018|2013|2020.3|2013|2017|2003|40
1585138800000|2020-03-25 12:20:00|2017|2012|2021.3|2016.3|2023.1|2018.1|2017|2012|64
1585139100000|2020-03-25 12:25:00|2021|2016|2007.1|1991.1|2021.2|2016.2|2007.1|1991.1|52
1585139400000|2020-03-25 12:30:00|2015.2|1999.2|2009.4|2002.4|2015.3|2002.5|2009.4|1996.1|30
1585139700000|2020-03-25 12:35:00|2014.3|1998.3|2008.5|2003.5|2015.7|2004.9|2005.2|1998.3|19
1585140000000|2020-03-25 12:40:00|2010.3|2005.3|2023.6|2018.6|2024.3|2019.3|2010.3|2001.1|40
1585140300000|2020-03-25 12:45:00|2020|2015|2022.9|2015.9|2025.8|2017.7|2007.3|1999.4|27
1585140600000|2020-03-25 12:50:00|2021.6|2014.6|2020.9|2013.9|2021.6|2014.6|2020.9|2013.9|2
1585140900000|2020-03-25 12:55:00|2022.3|2015.3|2041.3|2034.3|2050.1|2034.3|2020.9|2015.1|13
1585142100000|2020-03-25 13:15:00|2041.2|2034.2|2047.8|2042.8|2048.4|2043.4|2039.3|2034.2|46
1585142400000|2020-03-25 13:20:00|2047.6|2042.6|2055.7|2039.7|2061|2054.8|2047.4|2039.5|27
1585142700000|2020-03-25 13:25:00|2055.3|2039.3|2069.8|2053.8|2069.9|2053.9|2051|2039|133
1585143000000|2020-03-25 13:30:00|2070|2054|2058.5|2053.5|2070|2057.1|2057|2052|117
1585143300000|2020-03-25 13:35:00|2057.1|2052.1|2077.8|2061.8|2082.2|2072.2|2055.4|2050.4|35
1585143600000|2020-03-25 13:40:00|2079.9|2063.9|2059.5|2043.5|2081.6|2076.6|2055.5|2039.5|46
1585143900000|2020-03-25 13:45:00|2060.2|2044.2|2049.7|2044.7|2064.1|2049.8|2040.7|2034.1|83
1585144200000|2020-03-25 13:50:00|2050.7|2045.7|2042.4|2037.4|2064.4|2048.4|2042.4|2037.4|7
1585144500000|2020-03-25 13:55:00|2042.9|2037.9|2052.2|2036.2|2052.7|2037.9|2042.9|2036.2|7
1585144800000|2020-03-25 14:00:00|2054.4|2038.4|2054.6|2038.6|2055.7|2039.7|2050.1|2034.1|20
1585145100000|2020-03-25 14:05:00|2054.1|2038.1|2077.5|2070.5|2079.8|2073.6|2052.4|2037.8|70
1585145400000|2020-03-25 14:10:00|2078.8|2071.8|2097.1|2081.1|2115|2106.5|2076.7|2071.1|55
1585145700000|2020-03-25 14:15:00|2093.5|2077.5|2094.3|2078.3|2106.2|2101.2|2091.9|2076.1|54
1585146000000|2020-03-25 14:20:00|2095.1|2079.1|2092.3|2087.3|2103.5|2095|2092.3|2078.2|49
1585146300000|2020-03-25 14:25:00|2095.7|2079.7|2094.1|2089.1|2103.2|2093.5|2092.1|2076.1|63
1585146600000|2020-03-25 14:30:00|2093.3|2088.3|2086.4|2081.4|2095.8|2088.3|2085.6|2079.8|37
1585146900000|2020-03-25 14:35:00|2086|2081|2080.2|2075.2|2086|2081|2079.9|2074.9|24
1585147200000|2020-03-25 14:40:00|2080.9|2075.9|2134.7|2129.7|2141|2130.6|2080.9|2075.9|95
1585147500000|2020-03-25 14:45:00|2146.5|2130.5|2178.4|2171.4|2181|2171.4|2143.7|2127.7|56
1585147800000|2020-03-25 14:50:00|2178|2162|2209|2204|2209.8|2204.8|2178|2162|29
1585148100000|2020-03-25 14:55:00|2264|2248|2264|2248|2264|2248|2264|2248|1
1585148400000|2020-03-25 15:00:00|2263.9|2247.9|2317.1|2312.1|2317.1|2312.1|2256.2|2247.2|82
1585148700000|2020-03-25 15:05:00|2351.5|2346.5|2333.6|2317.6|2351.5|2346.5|2310.6|2294.6|14
1585149000000|2020-03-25 15:10:00|2311.4|2304.4|2252.6|2236.6|2311.4|2304.4|2232.1|2216.1|27
1585149300000|2020-03-25 15:15:00|2291|2275|2291.1|2275.1|2291.1|2275.1|2291|2275|2
1585149600000|2020-03-25 15:20:00|2269|2253|2269.1|2253.1|2269.1|2253.1|2269|2253|2
1585149900000|2020-03-25 15:25:00|2269.8|2253.8|2266.3|2259.3|2276.4|2264.8|2265.1|2253.8|21
1585150200000|2020-03-25 15:30:00|2268.1|2252.1|2268.1|2252.1|2268.1|2252.1|2268.1|2252.1|1
1585150800000|2020-03-25 15:40:00|2288.4|2272.4|2288.5|2272.5|2288.5|2272.5|2288.4|2272.4|2
1585151100000|2020-03-25 15:45:00|2289.4|2273.4|2289.1|2273.1|2289.7|2273.7|2289.1|2273.1|3
1585151700000|2020-03-25 15:55:00|2292.8|2276.8|2292.8|2276.8|2292.8|2276.8|2292.8|2276.8|1
1585152000000|2020-03-25 16:00:00|2288.7|2272.7|2289.2|2273.2|2289.2|2273.2|2288.5|2272.5|5
1585152600000|2020-03-25 16:10:00|2277.2|2261.2|2278.4|2262.4|2278.4|2262.4|2277.2|2261.2|2
1585152900000|2020-03-25 16:15:00|2267.5|2251.5|2278.2|2262.2|2285.2|2269.2|2265.9|2249.9|27
1585153200000|2020-03-25 16:20:00|2277.3|2261.3|2284.3|2268.3|2285.9|2269.9|2272.7|2256.7|33
1585153500000|2020-03-25 16:25:00|2283.2|2267.2|2307.5|2291.5|2309.2|2293.2|2283.2|2267.2|38
1585153800000|2020-03-25 16:30:00|2355.6|2350.6|2356.3|2340.3|2356.3|2351.2|2355.6|2340.3|5
1585154100000|2020-03-25 16:35:00|2345.2|2329.2|2350.6|2334.6|2350.6|2334.6|2341.7|2325.7|25
1585154400000|2020-03-25 16:40:00|2374.6|2358.6|2377.6|2361.6|2387.4|2371.4|2370|2355.5|44
1585154700000|2020-03-25 16:45:00|2393.9|2377.9|2391.4|2375.4|2397.9|2381.9|2388.2|2372.2|35
1585155000000|2020-03-25 16:50:00|2396|2380|2388.7|2372.7|2420.1|2404.1|2388.7|2372.7|88
1585155300000|2020-03-25 16:55:00|2391.4|2375.4|2344.3|2328.3|2401.9|2385.9|2327.9|2311.9|371
1585155600000|2020-03-25 17:00:00|2343.3|2327.3|2342.9|2326.9|2352.6|2336.6|2327.6|2311.6|186
1585155900000|2020-03-25 17:05:00|2342.6|2326.6|2326.9|2310.9|2345|2329|2324.3|2308.3|191
1585156200000|2020-03-25 17:10:00|2325.3|2309.3|2310.2|2294.2|2325.3|2309.3|2310.2|2294.2|10
1585156500000|2020-03-25 17:15:00|2317.5|2301.5|2319.5|2303.5|2319.5|2303.5|2317.5|2301.5|2
1585156800000|2020-03-25 17:20:00|2319.3|2303.3|2315.8|2299.8|2319.3|2303.3|2313|2297|9
1585157400000|2020-03-25 17:30:00|2317.5|2301.5|2320|2304|2320.1|2304.1|2317.5|2301.5|3
1585157700000|2020-03-25 17:35:00|2320.2|2304.2|2319.6|2303.6|2320.2|2304.2|2319.3|2303.3|13
1585158000000|2020-03-25 17:40:00|2328.1|2312.1|2323.8|2307.8|2328.1|2312.1|2323.8|2307.8|3
1585158900000|2020-03-25 17:55:00|2323|2307|2322.8|2306.8|2323|2307|2322.8|2306.8|3
1585159200000|2020-03-25 18:00:00|2323.6|2307.6|2323.6|2307.6|2323.6|2307.6|2323.6|2307.6|1
1585160100000|2020-03-25 18:15:00|2319.9|2303.9|2320.2|2304.2|2320.2|2304.2|2319.9|2303.9|2
1585160400000|2020-03-25 18:20:00|2320.1|2304.1|2320.1|2304.1|2320.1|2304.1|2320.1|2304.1|1
1585160700000|2020-03-25 18:25:00|2320.2|2304.2|2319.8|2303.8|2320.2|2304.2|2314.5|2298.5|5
1585161300000|2020-03-25 18:35:00|2336.4|2320.4|2337.4|2321.4|2337.4|2321.4|2336.4|2320.4|2
1585161600000|2020-03-25 18:40:00|2321.4|2305.4|2321.5|2305.5|2321.5|2305.5|2321.4|2305.4|2
1585161900000|2020-03-25 18:45:00|2319|2303|2318.1|2302.1|2319|2303|2318.1|2302.1|3
1585162200000|2020-03-25 18:50:00|2319.6|2303.6|2319.6|2303.6|2319.6|2303.6|2319.6|2303.6|1
1585162500000|2020-03-25 18:55:00|2319.5|2303.5|2320|2304|2320|2304|2318.8|2302.8|9
1585162800000|2020-03-25 19:00:00|2319.9|2303.9|2319.5|2303.5|2320|2304|2319.5|2303.5|12
1585163100000|2020-03-25 19:05:00|2319.4|2303.4|2322.7|2306.7|2322.7|2306.7|2316.8|2300.8|46
1585163400000|2020-03-25 19:10:00|2324|2308|2323.6|2307.6|2326.1|2310.1|2319.4|2303.4|46
1585163700000|2020-03-25 19:15:00|2326|2310|2330|2314|2330.1|2314.1|2323.5|2307.5|8
1585164000000|2020-03-25 19:20:00|2332.8|2316.8|2344.3|2328.3|2346.1|2330.1|2332.8|2316.8|15
1585164300000|2020-03-25 19:25:00|2346.1|2330.1|2343.6|2327.6|2346.9|2330.9|2343.6|2327.6|8
1585164600000|2020-03-25 19:30:00|2345.6|2329.6|2343.2|2327.2|2345.6|2329.6|2336.3|2322.2|13
1585164900000|2020-03-25 19:35:00|2344.2|2328.2|2345.9|2329.9|2346.4|2330.4|2344.2|2328.2|11
1585165200000|2020-03-25 19:40:00|2345.4|2329.4|2345.3|2329.3|2345.9|2329.9|2345.2|2329.2|6
1585165500000|2020-03-25 19:45:00|2339.6|2323.6|2326.9|2310.9|2340|2324|2326.9|2310.9|3
1585165800000|2020-03-25 19:50:00|2324.4|2308.4|2324.4|2308.4|2324.4|2308.4|2324.4|2308.4|1
1585166400000|2020-03-25 20:00:00|2329.9|2313.9|2328.4|2312.4|2331.5|2315.5|2328.4|2312.4|7
1585166700000|2020-03-25 20:05:00|2326.8|2310.8|2330.5|2314.5|2330.8|2314.8|2326.7|2310.7|11
1585167000000|2020-03-25 20:10:00|2325.6|2309.6|2324|2308|2325.6|2309.6|2324|2308|3
1585167300000|2020-03-25 20:15:00|2324.4|2308.4|2323|2307|2324.4|2308.4|2321|2305|6
1585167600000|2020-03-25 20:20:00|2324.8|2308.8|2324.8|2308.8|2324.8|2308.8|2324.8|2308.8|1
1585168200000|2020-03-25 20:30:00|2326.5|2310.5|2327.1|2311.1|2327.1|2311.1|2326.5|2310.5|2
1585168500000|2020-03-25 20:35:00|2338.4|2322.4|2343.1|2327.1|2343.1|2327.1|2337.4|2321.4|6
1585168800000|2020-03-25 20:40:00|2343.8|2327.8|2343.3|2327.3|2343.8|2327.8|2343.3|2327.3|2
1585169100000|2020-03-25 20:45:00|2341|2325|2340.6|2324.6|2343.3|2327.3|2337.2|2321.2|7
1585169400000|2020-03-25 20:50:00|2341.1|2325.1|2341.1|2325.1|2341.1|2325.1|2341.1|2325.1|1
1585169700000|2020-03-25 20:55:00|2343.4|2327.4|2344.5|2328.5|2344.5|2328.5|2343.4|2327.4|4
1585211100000|2020-03-26 08:25:00|2248.4|2232.4|2248.4|2232.4|2248.4|2232.4|2248.4|2232.4|1
1585211400000|2020-03-26 08:30:00|2288.7|2272.7|2285.3|2278.3|2288.7|2280|2285.3|2272.7|4
1585211700000|2020-03-26 08:35:00|2285.9|2278.9|2287.4|2271.4|2300.6|2284.6|2285.8|2271.3|58
1585212000000|2020-03-26 08:40:00|2287.1|2271.1|2276.9|2269.9|2287.2|2271.2|2275.1|2267.6|16
1585212300000|2020-03-26 08:45:00|2275.7|2268.7|2278.9|2271.9|2283.4|2271.9|2275.7|2263.9|5
1585212900000|2020-03-26 08:55:00|2293.6|2277.6|2293.6|2277.6|2293.6|2277.6|2293.6|2277.6|1
1585214400000|2020-03-26 09:20:00|2323.5|2307.5|2310.3|2303.3|2335.7|2319.7|2310.3|2303.3|6
1585214700000|2020-03-26 09:25:00|2299.8|2283.8|2301.2|2285.2|2322.6|2306.6|2283.6|2267.6|8
1585215000000|2020-03-26 09:30:00|2326.7|2321.7|2339|2323|2343.1|2327.1|2322|2317|19
1585215300000|2020-03-26 09:35:00|2338.8|2322.8|2345.4|2329.4|2345.4|2329.4|2338.8|2322.8|4
1585215600000|2020-03-26 09:40:00|2361.8|2345.8|2375.5|2359.5|2378.5|2362.5|2359.5|2345.8|9
1585215900000|2020-03-26 09:45:00|2374.3|2358.3|2370|2354|2374.3|2359.1|2365.2|2349.7|16
1585216200000|2020-03-26 09:50:00|2360.1|2344.1|2353.1|2337.1|2360.1|2344.1|2353.1|2337.1|4
1585216500000|2020-03-26 09:55:00|2336.7|2320.7|2337.4|2321.4|2338.2|2322.2|2330.7|2314.7|35
1585216800000|2020-03-26 10:00:00|2329.8|2322.8|2304.3|2288.3|2336.7|2324.1|2304.3|2288.3|28
1585217100000|2020-03-26 10:05:00|2301.3|2285.3|2300.9|2284.9|2301.3|2285.3|2300.9|2284.9|5
1585217700000|2020-03-26 10:15:00|2299.4|2283.4|2287.5|2271.5|2302.7|2286.7|2278.5|2265.4|40
1585218000000|2020-03-26 10:20:00|2288.5|2272.5|2296.7|2280.7|2296.7|2280.7|2265.7|2260.2|13
1585218300000|2020-03-26 10:25:00|2292.7|2276.7|2278.6|2271.6|2292.7|2276.7|2277|2265.9|18
1585218600000|2020-03-26 10:30:00|2277.1|2270.1|2270|2263|2285.1|2271|2270|2259.9|36
1585218900000|2020-03-26 10:35:00|2257.8|2252.8|2280.7|2264.7|2288.5|2279.5|2257.8|2252|116
1585219200000|2020-03-26 10:40:00|2281.3|2265.3|2280|2264|2282.8|2269.3|2273.4|2262.6|70
1585219500000|2020-03-26 10:45:00|2280.4|2264.4|2277.4|2272.4|2280.4|2273.6|2271.8|2263.8|22
1585219800000|2020-03-26 10:50:00|2279.8|2263.8|2284.1|2268.1|2284.6|2268.6|2273.9|2263.8|16
1585220100000|2020-03-26 10:55:00|2283.1|2267.1|2264.9|2259.9|2284.1|2272.1|2262.6|2253.1|49
1585220400000|2020-03-26 11:00:00|2275.3|2259.3|2285.6|2269.6|2289.6|2273.6|2266.2|2256.4|32
1585220700000|2020-03-26 11:05:00|2286.7|2270.7|2282.7|2275.7|2286.7|2275.7|2282.1|2267.1|17
1585221000000|2020-03-26 11:10:00|2283.6|2276.6|2275|2259|2285.6|2276.6|2273.5|2257.5|126
1585221300000|2020-03-26 11:15:00|2276.2|2260.2|2277.6|2261.6|2277.6|2264.6|2271.6|2260.2|6
1585221600000|2020-03-26 11:20:00|2274.1|2267.1|2283|2276|2290.7|2277.5|2274.1|2261.6|13
1585221900000|2020-03-26 11:25:00|2284|2277|2267.4|2262.4|2288.1|2277|2267.4|2259.6|33
1585222200000|2020-03-26 11:30:00|2267.7|2262.7|2270.3|2265.3|2271.2|2266.2|2267.7|2261.5|10
1585222500000|2020-03-26 11:35:00|2268.8|2263.8|2275.5|2268.5|2281.1|2268.5|2268.6|2263.6|19
1585222800000|2020-03-26 11:40:00|2274.7|2267.7|2262.1|2257.1|2282.1|2269.3|2261.8|2256.8|54
1585223100000|2020-03-26 11:45:00|2263.6|2258.6|2261.9|2254.9|2270.2|2258.6|2261.9|2253.5|5
1585223400000|2020-03-26 11:50:00|2262.7|2255.7|2261.1|2254.1|2262.9|2255.9|2261.1|2254.1|13
1585223700000|2020-03-26 11:55:00|2266.1|2259.1|2284.9|2268.9|2285|2271.7|2265.3|2259.1|26
1585224000000|2020-03-26 12:00:00|2286|2270|2280.6|2275.6|2286|2276.4|2280.6|2270|5
1585224300000|2020-03-26 12:05:00|2281.4|2276.4|2280.9|2275.9|2281.4|2276.4|2277|2272|14
1585224600000|2020-03-26 12:10:00|2279.2|2274.2|2279|2274|2279.2|2274.2|2277.3|2272.3|13
1585224900000|2020-03-26 12:15:00|2284|2279|2293.4|2277.4|2294.9|2279|2284|2277.4|3
1585225200000|2020-03-26 12:20:00|2290.9|2274.9|2311.5|2295.5|2311.5|2295.5|2287.2|2274.6|8
1585225500000|2020-03-26 12:25:00|2309|2293|2292.7|2287.7|2311.8|2296.5|2292.7|2287.7|12
1585225800000|2020-03-26 12:30:00|2300.3|2284.3|2288|2272|2303.8|2288.4|2282.6|2269.9|25
1585226100000|2020-03-26 12:35:00|2289|2273|2295.2|2279.2|2297|2281|2287.8|2271.8|21
1585226400000|2020-03-26 12:40:00|2294.9|2278.9|2293.2|2277.2|2294.9|2278.9|2293.2|2277.2|2
1585226700000|2020-03-26 12:45:00|2291.4|2275.4|2292.3|2285.3|2298.3|2286.4|2291.4|2275.4|31
1585227000000|2020-03-26 12:50:00|2293.2|2286.2|2289.8|2284.8|2298.6|2286.2|2288|2282.6|21
1585227300000|2020-03-26 12:55:00|2290.9|2285.9|2303.4|2287.4|2305.1|2289.1|2290.9|2285.5|13
1585227600000|2020-03-26 13:00:00|2303.5|2287.5|2302.1|2286.1|2304.1|2288.1|2300.6|2284.6|71
1585227900000|2020-03-26 13:05:00|2302.7|2286.7|2301.7|2294.7|2306.5|2294.7|2300.8|2286|17
1585228200000|2020-03-26 13:10:00|2300.7|2293.7|2308.1|2292.1|2309.2|2297.7|2298.4|2292.1|19
1585228500000|2020-03-26 13:15:00|2304.2|2297.2|2299.6|2294.6|2305|2298|2298.9|2293.9|11
1585228800000|2020-03-26 13:20:00|2303|2298|2306.3|2299.3|2312.7|2300.4|2294.9|2289.9|17
1585229100000|2020-03-26 13:25:00|2306.6|2299.6|2296.7|2291.7|2308.2|2301.2|2294.7|2289.7|45
1585229400000|2020-03-26 13:30:00|2301.5|2296.5|2303.9|2298.9|2303.9|2298.9|2296.9|2291.9|17
1585229700000|2020-03-26 13:35:00|2304|2299|2296.5|2291.5|2309.5|2301.4|2296.5|2290.3|43
1585230000000|2020-03-26 13:40:00|2294|2289|2286.6|2281.6|2296.6|2289|2281.7|2276.7|76
1585230300000|2020-03-26 13:45:00|2287.5|2282.5|2285.7|2280.7|2297.6|2289|2285.6|2277.6|56
1585230600000|2020-03-26 13:50:00|2285.6|2280.6|2287.1|2282.1|2289.8|2284.8|2281.3|2276.3|148
1585230900000|2020-03-26 13:55:00|2287.9|2282.9|2301.8|2285.8|2304.6|2292.6|2287.9|2282.9|57
1585231200000|2020-03-26 14:00:00|2302.4|2286.4|2304.1|2288.1|2312.3|2307.3|2294.8|2285.5|71
1585231500000|2020-03-26 14:05:00|2301.3|2285.3|2288.2|2283.2|2301.3|2285.4|2283.7|2278.7|133
1585231800000|2020-03-26 14:10:00|2288.5|2283.5|2287.8|2282.8|2291.1|2285.7|2272.3|2267.3|104
1585232100000|2020-03-26 14:15:00|2286.5|2281.5|2289.9|2273.9|2294|2287.5|2275.7|2267.4|101
1585232400000|2020-03-26 14:20:00|2289.8|2273.8|2276.9|2271.9|2292.2|2282.7|2275.2|2270.2|21
1585232700000|2020-03-26 14:25:00|2276.2|2271.2|2277.8|2270.8|2289.8|2274.4|2275.6|2267.2|31
1585233000000|2020-03-26 14:30:00|2279.2|2272.2|2291.9|2284.9|2297|2284.9|2275.3|2270.3|105
1585233300000|2020-03-26 14:35:00|2294.1|2278.1|2290.6|2274.6|2300.3|2284.3|2289.7|2273.8|49
1585233600000|2020-03-26 14:40:00|2291.5|2275.5|2291.5|2275.5|2294.9|2289.7|2284.2|2273.3|37
1585233900000|2020-03-26 14:45:00|2292.4|2276.4|2291|2275|2292.4|2276.4|2290.7|2274.7|6
1585234200000|2020-03-26 14:50:00|2285|2278|2292.3|2285.3|2296|2285.3|2284.3|2277.3|17
1585234500000|2020-03-26 14:55:00|2292.4|2285.4|2297.4|2292.4|2299.8|2294.8|2291.3|2277.7|38
1585234800000|2020-03-26 15:00:00|2296.9|2291.9|2293.4|2288.4|2300.1|2295.1|2292.4|2281.1|22
1585235100000|2020-03-26 15:05:00|2294.3|2289.3|2296.8|2289.8|2299.6|2294.6|2293.4|2288.3|12
1585235400000|2020-03-26 15:10:00|2303.7|2287.7|2286|2279|2303.7|2291.1|2286|2279|17
1585235700000|2020-03-26 15:15:00|2291.7|2275.7|2289.1|2273.1|2293|2283.2|2283.2|2273.1|24
1585236000000|2020-03-26 15:20:00|2289.2|2273.2|2284.2|2277.2|2289.4|2283.8|2284.1|2272.4|13
1585236300000|2020-03-26 15:25:00|2286|2279|2282.5|2275.5|2298.3|2284|2281.9|2274.9|23
1585236600000|2020-03-26 15:30:00|2282.4|2275.4|2282.4|2275.4|2282.4|2275.4|2282.3|2275.3|3
1585236900000|2020-03-26 15:35:00|2281.7|2274.7|2292.6|2287.6|2300|2288.5|2281.6|2274.6|26
1585237200000|2020-03-26 15:40:00|2291.3|2286.3|2292.4|2287.4|2293.5|2288.5|2291.3|2286.3|6
1585237500000|2020-03-26 15:45:00|2293.3|2288.3|2303.9|2287.9|2303.9|2291.4|2292.1|2284.6|16
1585237800000|2020-03-26 15:50:00|2303.3|2287.3|2303.8|2287.8|2303.8|2287.8|2303.3|2287.3|2
1585238100000|2020-03-26 15:55:00|2303.9|2287.9|2300.9|2295.9|2304.4|2296.4|2299.9|2287.9|16
1585238400000|2020-03-26 16:00:00|2298.3|2293.3|2299|2283|2299.8|2293.8|2275.3|2267|44
1585238700000|2020-03-26 16:05:00|2299.2|2283.2|2300.2|2284.2|2300.2|2284.2|2299.2|2283.2|2
1585239000000|2020-03-26 16:10:00|2300.3|2284.3|2299.6|2283.6|2300.3|2284.3|2298.1|2282.1|7
1585239300000|2020-03-26 16:15:00|2301|2285|2300.6|2284.6|2301|2285|2299.8|2283.8|6
1585239600000|2020-03-26 16:20:00|2295.5|2288.5|2296.7|2289.7|2300.6|2289.8|2295.5|2284.5|7
1585239900000|2020-03-26 16:25:00|2296.5|2289.5|2299.3|2292.3|2301.2|2294.2|2296.5|2289.5|22
1585240200000|2020-03-26 16:30:00|2300.1|2293.1|2302.7|2286.7|2306|2301|2297.6|2282.8|72
1585240500000|2020-03-26 16:35:00|2299.2|2292.2|2315.9|2310.9|2319.5|2314.5|2299|2284.8|52
1585240800000|2020-03-26 16:40:00|2315.4|2310.4|2309.7|2304.7|2318|2310.4|2307|2291|104
1585241100000|2020-03-26 16:45:00|2310.8|2305.8|2328|2321|2332|2321|2309.6|2293.8|100
1585241400000|2020-03-26 16:50:00|2328.2|2323.2|2323.6|2307.6|2330.2|2325|2316.7|2300.7|71
1585241700000|2020-03-26 16:55:00|2323.1|2307.1|2356.3|2351.3|2378.6|2365.1|2307.8|2291.8|316
1585242000000|2020-03-26 17:00:00|2355.8|2350.8|2361|2354|2367.4|2357.2|2353.3|2343.3|286
1585242300000|2020-03-26 17:05:00|2361.7|2354.7|2355.8|2339.8|2366.1|2356.8|2354|2338.2|179
1585242600000|2020-03-26 17:10:00|2357.5|2341.5|2353.5|2337.5|2357.5|2341.5|2344.7|2329.8|54
1585242900000|2020-03-26 17:15:00|2355.5|2339.5|2356.8|2340.8|2357.2|2341.2|2352|2336|36
1585243200000|2020-03-26 17:20:00|2358.9|2342.9|2357|2341|2367.7|2362.7|2354.3|2339.9|71
1585243500000|2020-03-26 17:25:00|2358.3|2342.3|2359.5|2343.5|2360.7|2344.7|2355.4|2339.4|37
1585243800000|2020-03-26 17:30:00|2358.8|2342.8|2353.2|2337.2|2358.8|2347|2348.1|2332.1|28
1585244100000|2020-03-26 17:35:00|2352.6|2336.6|2348.4|2332.4|2358.1|2342.1|2348.4|2332.4|18
1585244400000|2020-03-26 17:40:00|2350.1|2334.1|2351.1|2335.1|2354.7|2338.7|2350.1|2334.1|8
1585244700000|2020-03-26 17:45:00|2351.4|2335.4|2353.8|2337.8|2354.8|2338.8|2351.4|2335.4|6
1585245000000|2020-03-26 17:50:00|2354.8|2338.8|2354.8|2338.8|2354.8|2338.8|2353.7|2337.7|3
1585245300000|2020-03-26 17:55:00|2353.8|2337.8|2353.8|2337.8|2354.8|2338.8|2353.8|2337.8|3
1585245600000|2020-03-26 18:00:00|2354.8|2338.8|2354.6|2338.6|2354.8|2338.8|2354.6|2338.6|3
1585245900000|2020-03-26 18:05:00|2355.8|2339.8|2357|2341|2357|2341|2355.8|2339.8|2
1585246200000|2020-03-26 18:10:00|2357.5|2341.5|2356.1|2340.1|2357.5|2341.5|2356.1|2340.1|3
1585246500000|2020-03-26 18:15:00|2357.2|2341.2|2359.6|2343.6|2360.4|2344.4|2347.4|2341.2|31
1585246800000|2020-03-26 18:20:00|2360|2344|2358.9|2342.9|2360.6|2344.6|2356.5|2340.5|5
1585247100000|2020-03-26 18:25:00|2351.7|2344.7|2355.5|2339.5|2355.7|2344.8|2351.7|2336.3|13
1585247400000|2020-03-26 18:30:00|2355.1|2339.1|2351.4|2335.4|2355.1|2339.1|2349.6|2333.6|42
1585247700000|2020-03-26 18:35:00|2350.2|2334.2|2349.5|2333.5|2350.2|2334.2|2348.8|2332.8|4
1585248000000|2020-03-26 18:40:00|2350.6|2334.6|2347.8|2331.8|2350.6|2334.6|2347|2331|34
1585248300000|2020-03-26 18:45:00|2346.1|2330.1|2340.2|2333.2|2346.6|2333.3|2333.8|2324.8|11
1585248600000|2020-03-26 18:50:00|2342.1|2326.1|2340.3|2335.3|2342.1|2335.3|2338.9|2326|7
1585248900000|2020-03-26 18:55:00|2340|2335|2341.1|2336.1|2341.1|2336.1|2340|2335|2
1585249200000|2020-03-26 19:00:00|2339.3|2334.3|2339.3|2334.3|2339.3|2334.3|2339.3|2334.3|1
1585249500000|2020-03-26 19:05:00|2339|2334|2339.2|2334.2|2339.2|2334.2|2339|2334|2
1585249800000|2020-03-26 19:10:00|2338.8|2333.8|2339.2|2334.2|2339.2|2334.2|2338.8|2333.8|2
1585250100000|2020-03-26 19:15:00|2338.8|2333.8|2337.6|2332.6|2338.8|2333.8|2337.6|2332.6|6
1585250400000|2020-03-26 19:20:00|2337.9|2332.9|2336.4|2331.4|2337.9|2332.9|2336.4|2331.4|5
1585250700000|2020-03-26 19:25:00|2336.3|2331.3|2341.6|2325.6|2342.1|2333.7|2336|2325.6|22
1585251000000|2020-03-26 19:30:00|2342.8|2326.8|2339.7|2323.7|2342.8|2333.9|2337.1|2322.8|6
1585251300000|2020-03-26 19:35:00|2340.1|2324.1|2338.5|2322.5|2340.1|2324.1|2338.4|2322.4|4
1585251600000|2020-03-26 19:40:00|2339|2323|2352.3|2336.3|2352.3|2336.3|2336.1|2320.1|17
1585251900000|2020-03-26 19:45:00|2350.2|2334.2|2352.3|2336.3|2353.6|2337.6|2349|2333|29
1585252200000|2020-03-26 19:50:00|2351.3|2335.3|2349.7|2333.7|2352.6|2336.6|2349.2|2333.2|19
1585252500000|2020-03-26 19:55:00|2340.9|2324.9|2351.9|2335.9|2354.4|2338.4|2340.8|2324.8|26
1585252800000|2020-03-26 20:00:00|2351.5|2335.5|2351.5|2335.5|2354.3|2338.3|2351.1|2335.1|24
1585253100000|2020-03-26 20:05:00|2349.7|2333.7|2349.7|2333.7|2349.7|2333.7|2349.7|2333.7|1
1585253400000|2020-03-26 20:10:00|2350.1|2334.1|2351.9|2335.9|2354.1|2338.1|2349.8|2333.8|24
1585253700000|2020-03-26 20:15:00|2353.1|2337.1|2354|2338|2354|2338|2350.8|2334.8|6
1585254300000|2020-03-26 20:25:00|2351.6|2335.6|2351.6|2335.6|2351.6|2335.6|2351.6|2335.6|1
1585255200000|2020-03-26 20:40:00|2349.6|2333.6|2349.9|2333.9|2349.9|2333.9|2349.6|2333.6|2
1585255500000|2020-03-26 20:45:00|2349.6|2333.6|2350|2334|2350|2334|2349.6|2333.6|2
1585255800000|2020-03-26 20:50:00|2353|2337|2351.6|2335.6|2353.8|2337.8|2349.7|2333.7|5
1585256100000|2020-03-26 20:55:00|2351.7|2335.7|2351.8|2335.8|2351.8|2335.8|2351.7|2335.7|2
1585298700000|2020-03-27 08:45:00|2383.4|2367.4|2383.4|2367.4|2383.4|2367.4|2383.4|2367.4|1
1585299000000|2020-03-27 08:50:00|2383.7|2367.7|2383.7|2367.7|2384|2368|2383.2|2367.2|9
1585299300000|2020-03-27 08:55:00|2384.4|2368.4|2386|2370|2386.7|2370.7|2383.4|2367.4|32
1585299600000|2020-03-27 09:00:00|2382.8|2366.8|2384.6|2368.6|2385|2369|2382.8|2366.8|6
1585299900000|2020-03-27 09:05:00|2384.5|2368.5|2371.8|2366.8|2384.5|2368.8|2371.8|2366.3|23
1585300200000|2020-03-27 09:10:00|2371.5|2366.5|2383.5|2367.5|2383.6|2367.6|2366.3|2361.3|33
1585300500000|2020-03-27 09:15:00|2382.2|2366.2|2382.8|2366.8|2383.9|2367.9|2379.2|2363.2|19
1585300800000|2020-03-27 09:20:00|2382.7|2366.7|2382.2|2366.2|2382.8|2366.8|2381.3|2365.3|36
1585301100000|2020-03-27 09:25:00|2381.4|2365.4|2380.4|2364.4|2381.4|2365.4|2380.4|2364.4|6
1585301700000|2020-03-27 09:35:00|2380.1|2364.1|2379.6|2363.6|2380.7|2364.7|2379.6|2363.6|9
1585302000000|2020-03-27 09:40:00|2380.4|2364.4|2363.9|2358.9|2380.4|2364.4|2363.9|2357.9|26
1585302300000|2020-03-27 09:45:00|2361.5|2356.5|2366.4|2359.4|2372.7|2361.1|2361.5|2353.9|12
1585302600000|2020-03-27 09:50:00|2365.9|2358.9|2370.8|2354.8|2372.5|2358.9|2364.2|2352.3|27
1585302900000|2020-03-27 09:55:00|2368.6|2352.6|2367|2351|2372.1|2356.1|2363|2347|14
1585303200000|2020-03-27 10:00:00|2365.9|2349.9|2359.9|2343.9|2365.9|2349.9|2348.2|2342.8|7
1585303500000|2020-03-27 10:05:00|2361.5|2345.5|2361.5|2345.5|2361.5|2345.5|2361.5|2345.5|1
1585303800000|2020-03-27 10:10:00|2363.1|2347.1|2337.4|2321.4|2363.1|2347.1|2337.4|2321.4|10
1585305300000|2020-03-27 10:35:00|2349.2|2333.2|2349.8|2333.8|2349.8|2333.8|2349.2|2333.2|2
1585305600000|2020-03-27 10:40:00|2354.7|2338.7|2354.4|2349.4|2355|2349.4|2354|2338.7|7
1585305900000|2020-03-27 10:45:00|2354.5|2349.5|2354.3|2349.3|2354.5|2349.5|2354.3|2349.3|2
1585306200000|2020-03-27 10:50:00|2354|2349|2354|2349|2354|2349|2354|2349|1
1585306500000|2020-03-27 10:55:00|2353.1|2348.1|2353.2|2348.2|2353.9|2348.9|2352.1|2347.1|17
1585306800000|2020-03-27 11:00:00|2353.3|2348.3|2352.1|2347.1|2353.6|2348.6|2352.1|2347.1|30
1585307100000|2020-03-27 11:05:00|2352.3|2347.3|2352.1|2347.1|2352.3|2347.3|2352.1|2347.1|2
1585307400000|2020-03-27 11:10:00|2352.5|2347.5|2352.6|2347.6|2353|2348|2352.1|2347.1|8
1585307700000|2020-03-27 11:15:00|2352.7|2347.7|2352.7|2347.7|2353.3|2348.3|2352.5|2347.5|16
1585308000000|2020-03-27 11:20:00|2352.8|2347.8|2354.8|2349.8|2354.8|2349.8|2352.8|2347.8|9
1585308300000|2020-03-27 11:25:00|2354.4|2349.4|2353.1|2348.1|2354.8|2349.8|2352.5|2347.5|12
1585308600000|2020-03-27 11:30:00|2353|2348|2353|2348|2353|2348|2353|2348|1
1585308900000|2020-03-27 11:35:00|2352.3|2347.3|2351.1|2346.1|2352.3|2347.3|2351.1|2346.1|4
1585309200000|2020-03-27 11:40:00|2351.7|2346.7|2354.1|2338.1|2357.2|2352.2|2340.4|2324.4|17
1585309500000|2020-03-27 11:45:00|2349|2342|2349.7|2333.7|2356.5|2346|2345.4|2333.7|17
1585309800000|2020-03-27 11:50:00|2349.2|2333.2|2348.3|2332.3|2349.2|2333.2|2348.3|2332.3|7
1585310100000|2020-03-27 11:55:00|2347.8|2331.8|2344.1|2337.1|2347.8|2337.3|2343.4|2330.8|18
1585310400000|2020-03-27 12:00:00|2345.7|2338.7|2348.6|2332.6|2352.8|2345.9|2345.3|2331.9|31
1585310700000|2020-03-27 12:05:00|2349.1|2333.1|2347.8|2331.8|2349.6|2333.6|2347.8|2331.8|6
1585311000000|2020-03-27 12:10:00|2347.5|2331.5|2316.5|2300.5|2351.6|2335.6|2316.5|2300.5|23
1585311300000|2020-03-27 12:15:00|2330.9|2314.9|2322.1|2306.1|2330.9|2314.9|2315.2|2299.2|10
1585311600000|2020-03-27 12:20:00|2336.9|2320.9|2335.1|2319.1|2337.9|2321.9|2335.1|2319.1|5
1585311900000|2020-03-27 12:25:00|2323.8|2307.8|2343.9|2327.9|2343.9|2327.9|2323.8|2307.8|16
1585312200000|2020-03-27 12:30:00|2342.6|2326.6|2347.7|2340.7|2349|2341.9|2341.3|2325.3|24
1585312500000|2020-03-27 12:35:00|2347.2|2340.2|2354.2|2338.2|2354.9|2341.1|2346.6|2337.1|23
1585312800000|2020-03-27 12:40:00|2354.1|2338.1|2351.7|2335.7|2354.1|2338.1|2351.3|2335.3|36
1585313100000|2020-03-27 12:45:00|2351.5|2335.5|2350.1|2334.1|2352.4|2336.4|2349.7|2333.7|20
1585313400000|2020-03-27 12:50:00|2349.8|2333.8|2337.4|2332.4|2350.5|2335|2337.4|2331|34
1585313700000|2020-03-27 12:55:00|2339|2334|2337.9|2332.9|2340.2|2335.2|2336.8|2331.8|20
1585314000000|2020-03-27 13:00:00|2337.6|2332.6|2347.2|2340.2|2352.7|2340.2|2337.6|2332.6|30
1585314300000|2020-03-27 13:05:00|2344.1|2339.1|2342.6|2337.6|2349.7|2339.1|2342.6|2333.7|6
1585314600000|2020-03-27 13:10:00|2342.5|2337.5|2343.3|2327.3|2343.3|2338.2|2323.1|2318.1|16
1585314900000|2020-03-27 13:15:00|2344.2|2328.2|2342.3|2335.3|2346.7|2336.2|2340.8|2328|15
1585315200000|2020-03-27 13:20:00|2341.3|2334.3|2342.6|2337.6|2342.6|2337.6|2336.9|2331.9|14
1585315500000|2020-03-27 13:25:00|2340.6|2324.6|2343.2|2327.2|2343.2|2327.2|2340.3|2324.3|9
1585315800000|2020-03-27 13:30:00|2340.9|2324.9|2346|2330|2347.6|2331.6|2340.7|2324.7|20
1585316100000|2020-03-27 13:35:00|2346.2|2330.2|2348.5|2341.5|2350.9|2341.5|2345.9|2329.9|15
1585316400000|2020-03-27 13:40:00|2349|2342|2346.1|2330.1|2351.9|2342.3|2345.8|2329.8|24
1585316700000|2020-03-27 13:45:00|2345.8|2329.8|2338.2|2322.2|2346.7|2339.7|2337.5|2321.5|34
1585317000000|2020-03-27 13:50:00|2338.3|2322.3|2345.5|2329.5|2345.5|2338|2332.4|2316.4|15
1585317300000|2020-03-27 13:55:00|2345.8|2329.8|2342.5|2326.5|2347.4|2342|2342.5|2326.5|12
1585317600000|2020-03-27 14:00:00|2342.6|2326.6|2341.1|2325.1|2343.1|2327.1|2341.1|2325.1|7
1585317900000|2020-03-27 14:05:00|2349.1|2333.1|2331.1|2315.1|2351.2|2344.2|2320.3|2304.3|84
1585318200000|2020-03-27 14:10:00|2330.2|2314.2|2322.2|2306.2|2333.4|2317.4|2322.2|2306.2|55
1585318500000|2020-03-27 14:15:00|2322.6|2306.6|2304.4|2288.4|2323.8|2307.8|2304.4|2288.4|51
1585318800000|2020-03-27 14:20:00|2293.6|2277.6|2283.4|2267.4|2295.8|2279.8|2280.1|2264.1|47
1585319100000|2020-03-27 14:25:00|2283.5|2267.5|2250.7|2234.7|2283.5|2267.5|2225.3|2209.3|24
1585319400000|2020-03-27 14:30:00|2273.7|2257.7|2258.9|2242.9|2276.8|2260.8|2255|2239|20
1585319700000|2020-03-27 14:35:00|2257.2|2241.2|2251.6|2235.6|2257.4|2241.4|2246.4|2230.4|16
1585320000000|2020-03-27 14:40:00|2250.6|2234.6|2252.3|2236.3|2252.3|2236.3|2250.6|2234.6|2
1585321200000|2020-03-27 15:00:00|2266.2|2250.2|2269|2253|2272.1|2256.1|2263.2|2247.2|50
1585321500000|2020-03-27 15:05:00|2269.1|2253.1|2272.9|2267.9|2279.4|2274.4|2269.1|2253.1|102
1585321800000|2020-03-27 15:10:00|2274.4|2269.4|2275.6|2270.6|2277.2|2270.9|2273.4|2261.2|13
1585322100000|2020-03-27 15:15:00|2276.7|2271.7|2279|2272|2284.8|2275.2|2276.7|2266|14
1585322400000|2020-03-27 15:20:00|2279.2|2272.2|2282.5|2275.5|2287.9|2275.5|2279.2|2269.1|8
1585322700000|2020-03-27 15:25:00|2282.3|2275.3|2280.8|2273.8|2288.2|2275.3|2280.8|2269.4|11
1585323000000|2020-03-27 15:30:00|2279.8|2272.8|2287.2|2271.2|2287.2|2274.4|2279.6|2267.1|19
1585323300000|2020-03-27 15:35:00|2286.9|2270.9|2285|2269|2286.9|2270.9|2284.3|2268.3|6
1585323600000|2020-03-27 15:40:00|2289.1|2273.1|2305.2|2289.2|2305.2|2289.2|2285.1|2269.1|42
1585323900000|2020-03-27 15:45:00|2303.4|2287.4|2304.4|2288.4|2305.3|2289.3|2293.4|2277.4|31
1585324200000|2020-03-27 15:50:00|2305.1|2289.1|2309.8|2293.8|2311.8|2300.2|2304.4|2288.4|25
1585324500000|2020-03-27 15:55:00|2310.6|2294.6|2309.5|2293.5|2310.6|2301.3|2306.3|2290.3|19
1585324800000|2020-03-27 16:00:00|2335.2|2319.2|2317.5|2301.5|2336.1|2322.9|2317.5|2301.5|34
1585325100000|2020-03-27 16:05:00|2318|2302|2314.6|2298.6|2320.1|2304.1|2314.6|2298.6|7
1585325400000|2020-03-27 16:10:00|2297.2|2281.2|2301.5|2285.5|2301.5|2285.5|2295|2279|28
1585325700000|2020-03-27 16:15:00|2292.4|2276.4|2293.8|2277.8|2293.8|2280.6|2287.5|2273.6|16
1585326000000|2020-03-27 16:20:00|2293.9|2277.9|2288.5|2281.5|2294.3|2281.5|2288.2|2277.9|7
1585326300000|2020-03-27 16:25:00|2289.9|2282.9|2286.3|2279.3|2292.5|2283.3|2286.3|2276.5|27
1585326600000|2020-03-27 16:30:00|2287.1|2280.1|2286.6|2279.6|2293.8|2280.1|2285.3|2277.8|14
1585326900000|2020-03-27 16:35:00|2284.1|2279.1|2293.7|2277.7|2297.3|2281.3|2284.1|2276.6|14
1585327200000|2020-03-27 16:40:00|2293.8|2277.8|2299.8|2283.8|2299.8|2283.8|2279.9|2274.9|38
1585327500000|2020-03-27 16:45:00|2301|2285|2300.1|2284.1|2301.9|2285.9|2298.9|2282.9|43
1585327800000|2020-03-27 16:50:00|2300.4|2284.4|2299.2|2283.2|2300.6|2284.6|2285.7|2278.2|38
1585328100000|2020-03-27 16:55:00|2298.7|2282.7|2307|2291|2320.7|2315.7|2284.3|2279.3|182
1585328400000|2020-03-27 17:00:00|2306.5|2290.5|2308|2301|2312.3|2305.5|2303.5|2287.5|160
1585328700000|2020-03-27 17:05:00|2307.9|2300.9|2310.6|2294.6|2310.6|2304.5|2303.7|2289.5|121
1585329000000|2020-03-27 17:10:00|2311.1|2295.1|2307.7|2291.7|2311.6|2300.5|2303.4|2287.4|46
1585329300000|2020-03-27 17:15:00|2307.2|2291.2|2303.5|2287.5|2307.2|2291.2|2302.3|2286.3|23
1585329600000|2020-03-27 17:20:00|2303.6|2287.6|2302.3|2286.3|2304.2|2288.2|2300.9|2284.9|47
1585329900000|2020-03-27 17:25:00|2303.2|2287.2|2300.1|2284.1|2303.5|2290.6|2297.6|2283.6|23
1585330200000|2020-03-27 17:30:00|2300.4|2284.4|2291.8|2284.8|2301.1|2289.4|2291.6|2278.5|22
1585330500000|2020-03-27 17:35:00|2294.5|2278.5|2299.4|2283.4|2300.8|2285|2291.9|2278.5|7
1585330800000|2020-03-27 17:40:00|2300.8|2284.8|2283.8|2276.8|2300.8|2284.8|2277.2|2271.7|8
1585331100000|2020-03-27 17:45:00|2283.2|2276.2|2283.9|2276.9|2284.2|2277.2|2282.5|2275.5|9
1585331400000|2020-03-27 17:50:00|2282.6|2275.6|2285.2|2269.2|2286.1|2276.9|2274.8|2269.2|13
1585331700000|2020-03-27 17:55:00|2285.7|2269.7|2279.7|2272.7|2285.7|2274.6|2279.2|2265.6|30
1585332000000|2020-03-27 18:00:00|2280.4|2273.4|2280.3|2273.3|2281.3|2274.3|2279.7|2272.7|6
1585332300000|2020-03-27 18:05:00|2281.8|2274.8|2281.8|2274.8|2281.8|2274.8|2280.7|2273.7|3
1585332600000|2020-03-27 18:10:00|2280.3|2273.3|2279.2|2272.2|2280.3|2273.3|2279.2|2272.2|4
1585332900000|2020-03-27 18:15:00|2279.1|2272.1|2281.7|2276.7|2281.7|2276.7|2279.1|2272.1|7
1585333200000|2020-03-27 18:20:00|2281|2276|2285.4|2280.4|2285.7|2280.7|2281|2276|14
1585333500000|2020-03-27 18:25:00|2284.5|2279.5|2298.5|2282.5|2299|2288.4|2284.5|2278.3|35
1585333800000|2020-03-27 18:30:00|2298.3|2282.3|2288.6|2283.6|2298.7|2286.3|2288.6|2281.1|41
1585334100000|2020-03-27 18:35:00|2287.9|2282.9|2292|2287|2292|2287|2287.9|2282.9|17
1585334400000|2020-03-27 18:40:00|2291.7|2286.7|2292.2|2285.2|2295.7|2287|2290.7|2279.7|12
1585334700000|2020-03-27 18:45:00|2291.4|2284.4|2293.1|2286.1|2295.7|2286.5|2291.4|2279.7|14
1585335000000|2020-03-27 18:50:00|2292.2|2285.2|2291.1|2286.1|2293.1|2286.1|2290.1|2285.1|11
1585335300000|2020-03-27 18:55:00|2290.1|2285.1|2293.8|2288.8|2293.8|2288.8|2290.1|2285.1|14
1585335600000|2020-03-27 19:00:00|2292.8|2287.8|2296.2|2291.2|2297.8|2292.8|2292.8|2287.8|32
1585335900000|2020-03-27 19:05:00|2296.3|2291.3|2299.2|2283.2|2300.3|2291.3|2295.2|2281.8|22
1585336200000|2020-03-27 19:10:00|2300|2284|2298.9|2282.9|2300.3|2288.8|2294.7|2282.9|12
1585336500000|2020-03-27 19:15:00|2293.3|2286.3|2293.4|2286.4|2294.2|2287.2|2293.3|2286.3|3
1585336800000|2020-03-27 19:20:00|2293.7|2286.7|2293.1|2286.1|2293.9|2286.9|2293|2286|4
1585337100000|2020-03-27 19:25:00|2293.9|2286.9|2294.6|2289.6|2295|2289.6|2292.3|2285.3|10
1585337400000|2020-03-27 19:30:00|2293.8|2288.8|2294.5|2289.5|2294.8|2289.8|2293.8|2288.8|6
1585337700000|2020-03-27 19:35:00|2295.3|2290.3|2288.8|2283.8|2296.4|2291.4|2288.5|2283.5|90
1585338000000|2020-03-27 19:40:00|2288.5|2283.5|2297.6|2281.6|2299.3|2285.4|2286.6|2275.9|67
1585338300000|2020-03-27 19:45:00|2298.2|2282.2|2285.7|2269.7|2299.3|2285|2283.3|2267.3|92
1585338600000|2020-03-27 19:50:00|2285.6|2269.6|2285.9|2269.9|2289|2273|2282.4|2266.4|81
1585338900000|2020-03-27 19:55:00|2285.6|2269.6|2280.7|2264.7|2285.6|2269.6|2270.7|2258|121
1585339200000|2020-03-27 20:00:00|2280.8|2264.8|2273.3|2268.3|2280.8|2269.6|2272.3|2264.1|32
1585339500000|2020-03-27 20:05:00|2272.8|2267.8|2269.8|2262.8|2280|2267.8|2269.6|2259.9|10
1585339800000|2020-03-27 20:10:00|2271.7|2255.7|2267.3|2262.3|2271.7|2262.7|2266.2|2255.7|5
1585340100000|2020-03-27 20:15:00|2269.7|2264.7|2265.4|2260.4|2269.7|2264.7|2265.1|2260.1|8
1585340400000|2020-03-27 20:20:00|2265.5|2260.5|2269.5|2264.5|2269.5|2264.5|2264.8|2259.8|6
1585340700000|2020-03-27 20:25:00|2269.7|2264.7|2269.9|2264.9|2269.9|2264.9|2269.7|2264.7|4
1585341300000|2020-03-27 20:35:00|2267.5|2262.5|2267.5|2262.5|2267.5|2262.5|2267.5|2262.5|1
1585341600000|2020-03-27 20:40:00|2267.4|2262.4|2267.4|2262.4|2267.4|2262.4|2267.4|2262.4|1
1585519200000|2020-03-29 22:00:00|2267.5|2262.2|2267.5|2262.2|2267.5|2262.2|2267.5|2262.2|1
1585520100000|2020-03-29 22:15:00|2267.4|2262.4|2267.4|2262.4|2267.4|2262.4|2267.4|2262.4|1
1585561500000|2020-03-30 09:45:00|2235.2|2219.2|2235.9|2219.9|2236|2220|2235.2|2219.2|4
1585561800000|2020-03-30 09:50:00|2235.2|2219.2|2234.1|2227.1|2235.9|2227.1|2232.6|2219.2|12
1585562100000|2020-03-30 09:55:00|2233.8|2226.8|2233.2|2226.2|2233.8|2226.8|2233.2|2226.2|2
1585562400000|2020-03-30 10:00:00|2226.7|2221.7|2223.4|2218.4|2228|2223|2223.4|2218.4|6
1585562700000|2020-03-30 10:05:00|2227.2|2222.2|2231.3|2226.3|2234.1|2229.1|2227.2|2222.2|15
1585563000000|2020-03-30 10:10:00|2231|2226|2230.1|2225.1|2231|2226|2228.7|2223.7|8
1585563300000|2020-03-30 10:15:00|2228.7|2223.7|2231.5|2226.5|2231.8|2226.8|2228.7|2223.7|9
1585563600000|2020-03-30 10:20:00|2231.3|2226.3|2231.2|2226.2|2231.8|2226.8|2231|2226|29
1585563900000|2020-03-30 10:25:00|2231.1|2226.1|2231.3|2226.3|2231.5|2226.5|2231.1|2226.1|9
1585564200000|2020-03-30 10:30:00|2232|2227|2229.8|2224.8|2232.6|2227.6|2229.8|2224.8|26
1585564500000|2020-03-30 10:35:00|2230|2225|2230|2225|2230.3|2225.3|2229.8|2224.8|7
1585564800000|2020-03-30 10:40:00|2229.9|2224.9|2230|2225|2230|2225|2229.9|2224.9|2
1585565400000|2020-03-30 10:50:00|2229.4|2224.4|2228.5|2223.5|2229.7|2224.7|2228.5|2223.5|24
1585565700000|2020-03-30 10:55:00|2228.8|2223.8|2229.5|2224.5|2230|2225|2228.8|2223.8|4
1585566000000|2020-03-30 11:00:00|2229.2|2224.2|2228.9|2223.9|2229.2|2224.2|2228.9|2223.9|8
1585566300000|2020-03-30 11:05:00|2228.6|2223.6|2228.3|2223.3|2229.1|2224.1|2228.3|2223.3|8
1585566600000|2020-03-30 11:10:00|2228.6|2223.6|2228.4|2223.4|2229|2224|2227.5|2222.5|9
1585566900000|2020-03-30 11:15:00|2227.5|2222.5|2230.2|2225.2|2230.6|2225.6|2226.4|2221.4|17
1585567200000|2020-03-30 11:20:00|2230.1|2225.1|2230.4|2225.4|2230.4|2225.4|2230|2225|4
1585567500000|2020-03-30 11:25:00|2230.2|2225.2|2230|2225|2230.2|2225.2|2230|2225|2
1585567800000|2020-03-30 11:30:00|2230.2|2225.2|2227.6|2222.6|2230.2|2225.2|2222.5|2217.5|26
1585568100000|2020-03-30 11:35:00|2227.1|2222.1|2227.4|2222.4|2228.1|2223.1|2226.9|2221.9|16
1585568400000|2020-03-30 11:40:00|2227.8|2222.8|2227.7|2222.7|2228.3|2223.3|2227.2|2222.2|9
1585568700000|2020-03-30 11:45:00|2227.8|2222.8|2228.3|2223.3|2228.3|2223.3|2225.6|2220.6|10
1585569000000|2020-03-30 11:50:00|2228.2|2223.2|2228.3|2223.3|2229.8|2224.8|2228.2|2223.2|14
1585569300000|2020-03-30 11:55:00|2229.7|2224.7|2230.3|2225.3|2230.3|2225.3|2229.7|2224.7|3
1585569600000|2020-03-30 12:00:00|2230.4|2225.4|2231.3|2226.3|2231.6|2226.6|2229.6|2224.6|21
1585569900000|2020-03-30 12:05:00|2230.9|2225.9|2231.6|2226.6|2231.6|2226.6|2230.9|2225.9|5
1585570200000|2020-03-30 12:10:00|2231.9|2226.9|2231.8|2226.8|2234|2229|2231.3|2226.3|30
1585570500000|2020-03-30 12:15:00|2232.1|2227.1|2231|2226|2232.2|2227.2|2226.7|2221.7|27
1585570800000|2020-03-30 12:20:00|2230.4|2225.4|2228.4|2223.4|2230.4|2225.4|2227.5|2222.5|28
1585571100000|2020-03-30 12:25:00|2227.5|2222.5|2232.1|2227.1|2232.2|2227.2|2227.1|2222.1|59
1585571400000|2020-03-30 12:30:00|2232.2|2227.2|2238.2|2233.2|2239.2|2234.2|2232|2227|35
1585571700000|2020-03-30 12:35:00|2238.7|2233.7|2238.1|2233.1|2238.7|2233.7|2238.1|2233.1|6
1585572000000|2020-03-30 12:40:00|2238|2233|2240.3|2235.3|2240.3|2235.3|2237.2|2232.2|13
1585572300000|2020-03-30 12:45:00|2239.8|2234.8|2239.2|2234.2|2239.8|2234.8|2238.1|2233.1|9
1585572600000|2020-03-30 12:50:00|2240.1|2235.1|2240.1|2235.1|2241.5|2236.5|2239.3|2234.3|10
1585572900000|2020-03-30 12:55:00|2241.8|2236.8|2242.1|2237.1|2244.6|2239.6|2238.7|2233.7|35
1585573200000|2020-03-30 13:00:00|2243|2238|2241.3|2236.3|2243|2238|2239.6|2234.6|25
1585573500000|2020-03-30 13:05:00|2241.4|2236.4|2239|2234|2246|2241|2238|2233|28
1585573800000|2020-03-30 13:10:00|2240.1|2235.1|2243.9|2238.9|2245.4|2240.4|2240.1|2235.1|18
1585574100000|2020-03-30 13:15:00|2243.7|2238.7|2242.3|2237.3|2243.7|2238.7|2242|2237|9
1585574400000|2020-03-30 13:20:00|2241.7|2236.7|2241.9|2236.9|2241.9|2236.9|2241|2236|4
1585574700000|2020-03-30 13:25:00|2241.3|2236.3|2247.4|2242.4|2248.2|2243.2|2241.2|2236.2|65
1585575000000|2020-03-30 13:30:00|2247.6|2242.6|2248.7|2243.7|2249.1|2244.1|2247.6|2242.6|13
1585575300000|2020-03-30 13:35:00|2248.4|2243.4|2243.1|2238.1|2249.4|2244.4|2242.6|2237.6|36
1585575600000|2020-03-30 13:40:00|2243.4|2238.4|2243.6|2238.6|2243.8|2238.8|2242.1|2237.1|21
1585575900000|2020-03-30 13:45:00|2245.8|2240.8|2254|2247|2262.5|2257.5|2245.8|2240.8|92
1585576200000|2020-03-30 13:50:00|2254.4|2247.4|2268.1|2263.1|2268.1|2263.1|2254.4|2247.4|23
1585576500000|2020-03-30 13:55:00|2269|2264|2261.4|2256.4|2270.9|2265.9|2261.4|2256.4|35
1585576800000|2020-03-30 14:00:00|2262|2257|2264.3|2248.3|2265.8|2258.1|2261.4|2248|40
1585577100000|2020-03-30 14:05:00|2264.4|2248.4|2262.1|2257.1|2264.5|2257.6|2260|2248.1|41
1585577400000|2020-03-30 14:10:00|2263|2258|2263|2258|2265.2|2260.2|2261.9|2256.9|40
1585577700000|2020-03-30 14:15:00|2262.7|2257.7|2263.2|2258.2|2264.3|2259.3|2262|2257|11
1585578000000|2020-03-30 14:20:00|2262.9|2257.9|2259|2254|2262.9|2257.9|2258.3|2253.3|33
1585578300000|2020-03-30 14:25:00|2258.8|2253.8|2259.6|2254.6|2265.6|2260.6|2258.8|2253.8|53
1585578600000|2020-03-30 14:30:00|2259.5|2254.5|2262.7|2257.7|2262.7|2257.7|2258.2|2253.2|28
1585578900000|2020-03-30 14:35:00|2262.8|2257.8|2265.8|2260.8|2265.8|2260.8|2262.8|2257.8|32
1585579200000|2020-03-30 14:40:00|2264.5|2259.5|2262.4|2257.4|2264.5|2259.5|2262.4|2257.4|10
1585579500000|2020-03-30 14:45:00|2262.7|2257.7|2261|2256|2262.7|2257.7|2260.9|2255.9|7
1585579800000|2020-03-30 14:50:00|2261.2|2256.2|2263.7|2258.7|2263.7|2258.7|2259.9|2254.9|28
1585580100000|2020-03-30 14:55:00|2263.2|2258.2|2263.1|2258.1|2263.2|2258.2|2263.1|2258.1|2
1585580400000|2020-03-30 15:00:00|2262.8|2257.8|2267|2262|2269.9|2264.9|2262.8|2257.8|23
1585580700000|2020-03-30 15:05:00|2269|2264|2268.1|2263.1|2273.5|2268.5|2267.2|2262.2|36
1585581000000|2020-03-30 15:10:00|2271.3|2266.3|2273.3|2268.3|2273.3|2268.3|2267.4|2262.4|12
1585581300000|2020-03-30 15:15:00|2273.9|2268.9|2277.9|2272.9|2289.5|2275.8|2273.9|2268.9|20
1585581600000|2020-03-30 15:20:00|2278.3|2273.3|2278.7|2273.7|2278.8|2273.8|2278.3|2273.3|4
1585581900000|2020-03-30 15:25:00|2279.2|2274.2|2299.2|2283.2|2299.3|2284.6|2279.2|2274.2|14
1585582200000|2020-03-30 15:30:00|2298.6|2282.6|2296.9|2289.9|2299.2|2289.9|2295.2|2279.7|24
1585582500000|2020-03-30 15:35:00|2297|2290|2325.9|2320.9|2328|2323|2296.8|2290|57
1585582800000|2020-03-30 15:40:00|2325.2|2320.2|2326.7|2321.7|2326.7|2321.7|2317.3|2312.3|44
1585583100000|2020-03-30 15:45:00|2326.3|2321.3|2318.8|2313.8|2328.5|2323.5|2317.6|2312.6|56
1585583400000|2020-03-30 15:50:00|2318.3|2313.3|2310.2|2294.2|2318.3|2313.3|2310.2|2294.2|13
1585583700000|2020-03-30 15:55:00|2308.4|2292.4|2315.6|2310.6|2316.5|2311.5|2308.4|2292.4|34
1585584000000|2020-03-30 16:00:00|2320.8|2315.8|2318.4|2313.4|2321.8|2316.8|2316.2|2311.2|26
1585584300000|2020-03-30 16:05:00|2318.2|2313.2|2316.8|2311.8|2318.7|2313.7|2316.8|2311.8|5
1585584600000|2020-03-30 16:10:00|2315.8|2310.8|2315.2|2310.2|2321.3|2312.9|2313.2|2305.3|28
1585584900000|2020-03-30 16:15:00|2314.4|2309.4|2318.5|2313.5|2318.5|2313.5|2314.4|2309.4|22
1585585200000|2020-03-30 16:20:00|2318.1|2313.1|2320.3|2315.3|2321.4|2316.4|2318.1|2313.1|23
1585585500000|2020-03-30 16:25:00|2320.4|2315.4|2325.2|2320.2|2328.6|2323.6|2320.3|2315.3|19
1585585800000|2020-03-30 16:30:00|2325.3|2320.3|2319.3|2312.3|2325.3|2320.3|2318.1|2308.1|60
1585586100000|2020-03-30 16:35:00|2319.5|2312.5|2318.7|2311.7|2320.2|2313.2|2318|2311|37
1585586400000|2020-03-30 16:40:00|2318.4|2311.4|2320.9|2315.9|2321.3|2316.1|2317.4|2311.1|56
1585586700000|2020-03-30 16:45:00|2321.1|2316.1|2329.2|2324.2|2329.2|2324.2|2320.8|2315.8|90
1585587000000|2020-03-30 16:50:00|2329.7|2324.7|2329.4|2324.4|2329.7|2324.7|2329.1|2324.1|11
1585587300000|2020-03-30 16:55:00|2329.6|2324.6|2312.4|2307.4|2331|2326|2304.2|2298|218
1585587600000|2020-03-30 17:00:00|2313.6|2308.6|2319.8|2303.8|2320|2314.3|2312.9|2301.1|85
1585587900000|2020-03-30 17:05:00|2314.5|2307.5|2322|2306|2323.1|2309.6|2313.6|2301.1|47
1585588200000|2020-03-30 17:10:00|2322.4|2306.4|2321.3|2305.3|2322.5|2306.5|2320.4|2304.4|17
1585588500000|2020-03-30 17:15:00|2321.9|2305.9|2322.1|2306.1|2322.4|2306.4|2321.7|2305.7|7
1585589100000|2020-03-30 17:25:00|2323|2307|2319.5|2303.5|2323|2312.3|2318.6|2303.5|8
1585589400000|2020-03-30 17:30:00|2320.3|2304.3|2320.1|2304.1|2322.3|2306.3|2318.3|2302.3|40
1585589700000|2020-03-30 17:35:00|2319.9|2303.9|2319.3|2303.3|2319.9|2303.9|2318.3|2302.3|10
1585590000000|2020-03-30 17:40:00|2318.8|2302.8|2316.3|2309.3|2322.7|2309.7|2316.2|2302.8|30
1585590300000|2020-03-30 17:45:00|2315.4|2308.4|2315.2|2308.2|2316.3|2309.3|2315.2|2308.2|5
1585590600000|2020-03-30 17:50:00|2315.5|2308.5|2315.3|2308.3|2315.5|2308.5|2315|2308|9
1585590900000|2020-03-30 17:55:00|2314.7|2307.7|2315.3|2308.3|2315.4|2308.4|2314.7|2307.7|9
1585591200000|2020-03-30 18:00:00|2315.5|2308.5|2316.1|2309.1|2316.1|2309.1|2315.4|2308.4|12
1585591500000|2020-03-30 18:05:00|2316|2309|2313.3|2308.3|2316|2309.8|2312.6|2307.6|13
1585591800000|2020-03-30 18:10:00|2313.8|2308.8|2312.4|2307.4|2314.5|2309.5|2310.7|2305.7|20
1585592100000|2020-03-30 18:15:00|2313.5|2308.5|2313.7|2308.7|2314.5|2309.5|2312|2307|8
1585592400000|2020-03-30 18:20:00|2313.4|2308.4|2313.2|2308.2|2314.5|2309.5|2313.2|2308.2|10
1585592700000|2020-03-30 18:25:00|2312.6|2307.6|2313.3|2308.3|2314.1|2309.1|2312.5|2307.5|17
1585593000000|2020-03-30 18:30:00|2312|2307|2312.3|2307.3|2313.4|2308.4|2310.1|2305.1|33
1585593300000|2020-03-30 18:35:00|2312.1|2307.1|2313.5|2308.5|2314.5|2309.5|2311.6|2306.6|23
1585593600000|2020-03-30 18:40:00|2313.7|2308.7|2315.7|2310.7|2315.7|2310.7|2312.2|2307.2|23
1585593900000|2020-03-30 18:45:00|2315.8|2310.8|2315.7|2310.7|2315.8|2310.8|2315.7|2310.7|2
1585594200000|2020-03-30 18:50:00|2321.2|2305.2|2321.2|2305.2|2321.7|2305.7|2320.4|2304.4|16
1585594500000|2020-03-30 18:55:00|2321.3|2305.3|2317.7|2301.7|2321.4|2305.4|2317.7|2301.7|23
1585594800000|2020-03-30 19:00:00|2317.6|2301.6|2317.4|2301.4|2317.6|2301.6|2317.4|2301.4|3
1585595100000|2020-03-30 19:05:00|2317|2301|2317|2301|2317|2301|2317|2301|1
1585596600000|2020-03-30 19:30:00|2312.1|2296.1|2309.8|2293.8|2312.1|2296.1|2309.8|2293.8|6
1585596900000|2020-03-30 19:35:00|2310.7|2294.7|2310.7|2294.7|2310.7|2294.7|2310.7|2294.7|1
1585597500000|2020-03-30 19:45:00|2310.9|2294.9|2309.9|2293.9|2310.9|2294.9|2309.9|2293.9|4
1585597800000|2020-03-30 19:50:00|2309.6|2293.6|2310.7|2294.7|2310.7|2294.7|2306.9|2290.9|10
1585598100000|2020-03-30 19:55:00|2310.9|2294.9|2312.3|2296.3|2312.5|2296.5|2309.4|2293.4|17
1585598700000|2020-03-30 20:05:00|2313.1|2297.1|2314.6|2298.6|2314.6|2298.6|2313.1|2297.1|19
1585599000000|2020-03-30 20:10:00|2314.1|2298.1|2316.1|2300.1|2316.6|2300.6|2314.1|2298.1|13
1585599300000|2020-03-30 20:15:00|2315.6|2299.6|2317.1|2301.1|2317.1|2301.1|2315|2299|5
1585599600000|2020-03-30 20:20:00|2315.9|2299.9|2315.9|2299.9|2315.9|2299.9|2315.9|2299.9|1
1585599900000|2020-03-30 20:25:00|2317.6|2301.6|2315.9|2299.9|2317.6|2301.6|2315.9|2299.9|2
1585600200000|2020-03-30 20:30:00|2315.8|2299.8|2314.1|2298.1|2315.8|2299.8|2313|2297|12
1585600500000|2020-03-30 20:35:00|2316|2300|2316|2300|2316|2300|2316|2300|1
1585600800000|2020-03-30 20:40:00|2316.2|2300.2|2316.2|2300.2|2316.2|2300.2|2316.2|2300.2|1
1585601100000|2020-03-30 20:45:00|2314.3|2298.3|2322.5|2306.5|2322.5|2309|2314|2298|23
1585601400000|2020-03-30 20:50:00|2321.2|2305.2|2321.7|2305.7|2322.6|2306.6|2318.4|2302.4|23
1585601700000|2020-03-30 20:55:00|2320.6|2304.6|2320.8|2304.8|2322.1|2306.1|2320.6|2304.6|10
1585605600000|2020-03-30 22:00:00|2320.7|2304.7|2320.7|2304.7|2320.7|2304.7|2320.7|2304.7|1
1585638300000|2020-03-31 07:05:00|2317.4|2301.4|2317.4|2301.4|2317.4|2301.4|2317.4|2301.4|1
1585639200000|2020-03-31 07:20:00|2322.5|2306.5|2322.7|2306.7|2322.7|2306.7|2322.5|2306.5|13
1585639500000|2020-03-31 07:25:00|2321.3|2305.3|2320.8|2304.8|2323|2307|2320.7|2304.7|18
1585639800000|2020-03-31 07:30:00|2320.9|2304.9|2321|2305|2321.1|2305.1|2320.8|2304.8|17
1585640100000|2020-03-31 07:35:00|2320.9|2304.9|2315.3|2310.3|2321.2|2316.2|2310.6|2300.3|39
1585640400000|2020-03-31 07:40:00|2314.7|2309.7|2314.7|2309.7|2314.7|2309.7|2314.7|2309.7|1
1585641000000|2020-03-31 07:50:00|2305.2|2300.2|2294.6|2289.6|2305.2|2300.2|2294.5|2289.5|17
1585641300000|2020-03-31 07:55:00|2294.5|2289.5|2295.6|2290.6|2295.6|2290.6|2294.5|2289.5|2
1585641600000|2020-03-31 08:00:00|2297.6|2292.6|2312.9|2307.9|2314.5|2308.7|2297.6|2292.6|24
1585641900000|2020-03-31 08:05:00|2312.4|2307.4|2310.2|2305.2|2312.9|2307.9|2308.2|2303.2|9
1585642500000|2020-03-31 08:15:00|2309.3|2304.3|2310.4|2305.4|2311.4|2306.4|2309.2|2304.2|6
1585642800000|2020-03-31 08:20:00|2312.5|2307.5|2313.5|2308.5|2314.5|2309.5|2312.3|2307.3|6
1585643400000|2020-03-31 08:30:00|2313.1|2308.1|2311.7|2306.7|2313.1|2308.1|2311.7|2306.7|12
1585644300000|2020-03-31 08:45:00|2327.2|2311.2|2334|2318|2336.3|2320.3|2327.2|2311.2|10
1585644600000|2020-03-31 08:50:00|2333.7|2317.7|2328.5|2312.5|2337.8|2332.8|2328.5|2312.5|43
1585644900000|2020-03-31 08:55:00|2330.9|2314.9|2333.1|2317.1|2338.8|2331.8|2325.9|2314.9|26
1585645200000|2020-03-31 09:00:00|2333.7|2317.7|2330.2|2323.2|2333.7|2323.8|2327.2|2317|13
1585645500000|2020-03-31 09:05:00|2330.3|2323.3|2327.3|2322.3|2330.6|2323.6|2327.3|2322.1|10
1585646100000|2020-03-31 09:15:00|2326.3|2321.3|2322|2315|2327.5|2321.3|2321.1|2311.4|12
1585646400000|2020-03-31 09:20:00|2327.4|2311.4|2323.4|2316.4|2327.4|2316.4|2323.4|2311.4|2
1585646700000|2020-03-31 09:25:00|2328.5|2312.5|2322.5|2315.5|2329.2|2315.5|2322.5|2312.5|4
1585647000000|2020-03-31 09:30:00|2323.4|2316.4|2331.2|2324.2|2331.2|2324.2|2323.4|2316.4|9
1585647300000|2020-03-31 09:35:00|2331|2324|2330.2|2323.2|2331|2324|2330.2|2323.2|9
1585647600000|2020-03-31 09:40:00|2329.6|2322.6|2327.1|2322.1|2331.4|2326.4|2327.1|2322.1|10
1585647900000|2020-03-31 09:45:00|2326.6|2321.6|2328.8|2321.8|2334.4|2325.4|2326.4|2318.4|8
1585648200000|2020-03-31 09:50:00|2329.2|2322.2|2329.2|2322.2|2329.2|2322.2|2329.2|2322.2|1
1585648500000|2020-03-31 09:55:00|2328.1|2321.1|2328|2323|2328.1|2323|2327.8|2320.9|4
1585648800000|2020-03-31 10:00:00|2327|2322|2327.7|2322.7|2327.7|2322.7|2327|2322|4
1585649100000|2020-03-31 10:05:00|2329.9|2324.9|2324.9|2319.9|2331|2326|2324.9|2319.9|12
1585649400000|2020-03-31 10:10:00|2325.9|2320.9|2325.5|2320.5|2325.9|2320.9|2324.7|2319.7|6
1585649700000|2020-03-31 10:15:00|2326.5|2321.5|2325.2|2320.2|2326.5|2321.5|2325.2|2320.2|3
1585650000000|2020-03-31 10:20:00|2324.1|2319.1|2323.2|2318.2|2324.1|2319.1|2323.2|2318.2|4
1585650300000|2020-03-31 10:25:00|2323.3|2318.3|2324.4|2319.4|2327.8|2322.8|2319|2314|27
1585650600000|2020-03-31 10:30:00|2325.5|2320.5|2327.2|2322.2|2327.2|2322.2|2324.7|2319.7|12
1585650900000|2020-03-31 10:35:00|2327.4|2322.4|2331.2|2324.2|2340.2|2326.5|2327.2|2322.2|16
1585651200000|2020-03-31 10:40:00|2331.8|2324.8|2335.3|2330.3|2341.5|2333.6|2329.8|2324.2|24
1585651500000|2020-03-31 10:45:00|2333.9|2328.9|2333.8|2328.8|2337.2|2332.2|2333.3|2328.3|9
1585651800000|2020-03-31 10:50:00|2332.2|2327.2|2328|2312|2332.2|2327.2|2322|2311.9|10
1585652100000|2020-03-31 10:55:00|2333.9|2317.9|2334.4|2318.4|2334.4|2318.4|2333.9|2317.9|2
1585652400000|2020-03-31 11:00:00|2334.7|2318.7|2330.6|2314.6|2335.2|2319.2|2330.6|2314.6|8
1585652700000|2020-03-31 11:05:00|2329.5|2313.5|2322|2315|2330.2|2315.9|2320.9|2312.1|15
1585653000000|2020-03-31 11:10:00|2320.7|2313.7|2319.4|2312.4|2322|2315|2319.4|2312.4|5
1585653300000|2020-03-31 11:15:00|2321.6|2314.6|2317.2|2312.2|2329.4|2316.9|2317.2|2308.4|31
1585653900000|2020-03-31 11:25:00|2317.7|2312.7|2318.8|2313.8|2319.7|2314.7|2317.7|2312.7|5
1585654200000|2020-03-31 11:30:00|2320.7|2315.7|2330.7|2314.7|2334.4|2318.4|2320.7|2314.7|14
1585654500000|2020-03-31 11:35:00|2330.4|2314.4|2326.4|2319.4|2331.1|2319.8|2325.6|2314|13
1585654800000|2020-03-31 11:40:00|2325.9|2318.9|2326.8|2319.8|2326.8|2319.8|2325.9|2318.9|4
1585655100000|2020-03-31 11:45:00|2306.3|2290.3|2306.3|2290.3|2306.3|2290.3|2306.3|2290.3|1
1585655400000|2020-03-31 11:50:00|2306.6|2290.6|2302.8|2286.8|2306.6|2292.4|2298.7|2286.8|7
1585655700000|2020-03-31 11:55:00|2303.4|2287.4|2298.5|2291.5|2303.5|2291.5|2296.9|2287.3|15
1585656000000|2020-03-31 12:00:00|2297.8|2290.8|2303.7|2287.7|2305|2291.5|2297.8|2286.9|9
1585656300000|2020-03-31 12:05:00|2306.7|2290.7|2309.4|2293.4|2310.1|2294.1|2306.7|2290.7|15
1585656600000|2020-03-31 12:10:00|2309.1|2293.1|2305.8|2289.8|2309.1|2293.1|2302.9|2286.9|29
1585656900000|2020-03-31 12:15:00|2306.3|2290.3|2306.9|2290.9|2306.9|2290.9|2305.8|2289.8|7
1585657200000|2020-03-31 12:20:00|2307.6|2291.6|2306.7|2290.7|2307.6|2291.6|2306.3|2290.3|7
1585657500000|2020-03-31 12:25:00|2306.5|2290.5|2306.4|2290.4|2306.5|2290.5|2306.4|2290.4|2
1585657800000|2020-03-31 12:30:00|2305.9|2289.9|2306.5|2290.5|2306.6|2290.6|2305.9|2289.9|4
1585658100000|2020-03-31 12:35:00|2306.6|2290.6|2300|2293|2306.8|2295.6|2299.8|2290.5|45
1585658400000|2020-03-31 12:40:00|2300.6|2293.6|2310.6|2294.6|2312.2|2298.5|2300.6|2292.9|56
1585658700000|2020-03-31 12:45:00|2305.5|2298.5|2304.4|2297.4|2305.5|2298.5|2304.4|2297.4|4
1585659000000|2020-03-31 12:50:00|2304.6|2297.6|2304.8|2297.8|2304.9|2297.9|2304.6|2297.6|5
1585659300000|2020-03-31 12:55:00|2304.6|2297.6|2307.9|2291.9|2309.1|2297.7|2299.2|2291.9|45
1585659600000|2020-03-31 13:00:00|2307.7|2291.7|2303.9|2296.9|2307.7|2297.4|2303.5|2291.6|13
1585659900000|2020-03-31 13:05:00|2303.5|2296.5|2304.3|2297.3|2308.1|2298.5|2303.3|2291.6|24
1585660200000|2020-03-31 13:10:00|2304.7|2297.7|2307|2300|2307|2300|2304.7|2297.7|19
1585660500000|2020-03-31 13:15:00|2307.1|2300.1|2304.6|2297.6|2307.2|2301.3|2301.6|2295|38
1585660800000|2020-03-31 13:20:00|2304.5|2297.5|2322|2306|2322.5|2314.7|2303.4|2296.4|30
1585661100000|2020-03-31 13:25:00|2318.9|2311.9|2319.2|2312.2|2322|2315|2318.7|2311.7|15
1585661400000|2020-03-31 13:30:00|2319.3|2312.3|2319.2|2303.2|2321.7|2315.6|2317|2302.3|34
1585661700000|2020-03-31 13:35:00|2318.9|2302.9|2315.7|2299.7|2320|2307.7|2313|2297|54
1585662000000|2020-03-31 13:40:00|2315|2299|2314.6|2298.6|2315.3|2299.3|2313.4|2297.4|11
1585662300000|2020-03-31 13:45:00|2308.8|2301.8|2310.8|2303.8|2315|2303.8|2308.3|2297|8
1585662600000|2020-03-31 13:50:00|2316|2300|2308.2|2292.2|2316.2|2300.2|2303.9|2290.7|11
1585662900000|2020-03-31 13:55:00|2308.1|2292.1|2311.4|2295.4|2311.4|2299.1|2302.2|2292.1|12
1585663200000|2020-03-31 14:00:00|2316.9|2300.9|2318.1|2302.1|2318.2|2302.2|2315.3|2299.3|56
1585663500000|2020-03-31 14:05:00|2318.6|2302.6|2324.1|2317.1|2328.5|2317.1|2318.4|2302.6|62
1585663800000|2020-03-31 14:10:00|2324.9|2317.9|2367|2351|2367|2351|2324.9|2312.7|87
1585664100000|2020-03-31 14:15:00|2367.9|2351.9|2362.9|2346.9|2373.4|2362.5|2353.2|2337.2|189
1585664400000|2020-03-31 14:20:00|2363.9|2347.9|2370.3|2354.3|2374.5|2362.5|2362.7|2346.7|43
1585664700000|2020-03-31 14:25:00|2371|2355|2388.4|2381.4|2389|2381.4|2368.4|2355|63
1585665000000|2020-03-31 14:30:00|2388.5|2381.5|2403.8|2387.8|2410.9|2394.9|2382.8|2366.8|79
1585665300000|2020-03-31 14:35:00|2405.9|2389.9|2386.5|2370.5|2408.2|2392.2|2386.5|2370.5|80
1585665600000|2020-03-31 14:40:00|2397.2|2381.2|2409|2393|2410.5|2394.5|2396.4|2380.4|50
1585665900000|2020-03-31 14:45:00|2410.3|2394.3|2405.5|2389.5|2411.4|2395.4|2403|2387|113
1585666200000|2020-03-31 14:50:00|2405.9|2389.9|2404|2388|2409|2393|2399.6|2383.6|119
1585666500000|2020-03-31 14:55:00|2405.6|2389.6|2435.2|2419.2|2438.9|2422.9|2402.1|2386.1|127
1585666800000|2020-03-31 15:00:00|2437.8|2421.8|2431.2|2415.2|2454.1|2438.1|2430.7|2414.7|207
1585667100000|2020-03-31 15:05:00|2431.4|2415.4|2421.9|2405.9|2432.4|2419.2|2418.3|2402.3|209
1585667400000|2020-03-31 15:10:00|2422|2406|2401.8|2394.8|2425|2414.3|2401.8|2390.2|115
1585667700000|2020-03-31 15:15:00|2407.1|2391.1|2406.6|2399.6|2414|2400.4|2401.8|2391.1|113
1585668000000|2020-03-31 15:20:00|2409|2393|2413.1|2397.1|2420.2|2404.2|2407.6|2391.6|78
1585668300000|2020-03-31 15:25:00|2425.9|2409.9|2419.5|2403.5|2426.7|2410.7|2419.1|2403.1|5
1585668600000|2020-03-31 15:30:00|2434.7|2418.7|2436|2420|2436|2420|2434.7|2418.7|2
1585668900000|2020-03-31 15:35:00|2430.5|2414.5|2433|2417|2442.8|2426.8|2430.2|2414.2|76
1585669200000|2020-03-31 15:40:00|2433.2|2417.2|2431.2|2415.2|2434.1|2418.1|2430|2414|78
1585669500000|2020-03-31 15:45:00|2433.8|2417.8|2436.7|2420.7|2436.7|2420.7|2433.8|2417.8|5
1585669800000|2020-03-31 15:50:00|2439.6|2423.6|2436.8|2420.8|2440.5|2424.5|2435.3|2419.3|10
1585670100000|2020-03-31 15:55:00|2433.2|2417.2|2434.8|2418.8|2434.8|2418.8|2431.2|2415.2|4
1585670400000|2020-03-31 16:00:00|2436.1|2420.1|2435.4|2419.4|2443.7|2427.7|2433.4|2417.4|146
1585670700000|2020-03-31 16:05:00|2435.8|2419.8|2435.6|2419.6|2437.4|2421.4|2431|2415|166
1585671000000|2020-03-31 16:10:00|2436|2420|2431.1|2415.1|2441.7|2426|2427.2|2411.2|126
1585671300000|2020-03-31 16:15:00|2432|2416|2435.7|2419.7|2435.9|2419.9|2424.5|2408.5|142
1585671600000|2020-03-31 16:20:00|2433.9|2417.9|2424.7|2408.7|2438.8|2422.8|2424.7|2408.7|118
1585671900000|2020-03-31 16:25:00|2425.6|2409.6|2436.1|2420.1|2436.6|2420.6|2425.4|2409.4|108
1585672200000|2020-03-31 16:30:00|2436.9|2420.9|2444.1|2428.1|2447.9|2431.9|2435.9|2419.9|193
1585672500000|2020-03-31 16:35:00|2445|2429|2442.9|2426.9|2456|2440|2442.9|2426.9|169
1585672800000|2020-03-31 16:40:00|2443.3|2427.3|2432|2416|2445.5|2429.5|2432|2416|130
1585673100000|2020-03-31 16:45:00|2432.3|2416.3|2430.4|2414.4|2456.6|2440.6|2430.1|2414.1|275
1585673400000|2020-03-31 16:50:00|2428.7|2412.7|2423.1|2407.1|2436.2|2420.2|2417.5|2407.1|158
1585673700000|2020-03-31 16:55:00|2417.3|2410.3|2399.5|2383.5|2424.4|2413.7|2390.9|2377.4|412
1585674000000|2020-03-31 17:00:00|2399.9|2383.9|2395.1|2379.1|2406.4|2390.4|2387.7|2376.6|376
1585674300000|2020-03-31 17:05:00|2396.1|2380.1|2398.4|2382.4|2398.9|2382.9|2387.5|2377.1|113
1585674600000|2020-03-31 17:10:00|2400.5|2384.5|2393.5|2377.5|2400.5|2384.5|2393.3|2377.3|26
1585674900000|2020-03-31 17:15:00|2394.9|2378.9|2360.3|2344.3|2395|2381|2360.3|2344.3|40
1585675200000|2020-03-31 17:20:00|2382.3|2366.3|2382.3|2366.3|2382.3|2366.3|2382.3|2366.3|1
1585675800000|2020-03-31 17:30:00|2368.1|2352.1|2358.5|2342.5|2368.1|2352.1|2358.5|2342.5|2
1585676100000|2020-03-31 17:35:00|2373.4|2357.4|2373.4|2357.4|2373.4|2357.4|2373.4|2357.4|1
1585676700000|2020-03-31 17:45:00|2380.7|2364.7|2377.4|2361.4|2381.1|2365.1|2377.4|2361.4|4
1585677000000|2020-03-31 17:50:00|2377.3|2361.3|2377|2361|2381|2365|2377|2361|11
1585677300000|2020-03-31 17:55:00|2377.2|2361.2|2377|2361|2377.2|2361.2|2377|2361|2
1585677600000|2020-03-31 18:00:00|2378.3|2362.3|2376.6|2360.6|2378.3|2362.3|2376.6|2360.6|8
1585677900000|2020-03-31 18:05:00|2376.5|2360.5|2378.3|2362.3|2381.3|2365.3|2376.1|2360.1|8
1585678500000|2020-03-31 18:15:00|2377.8|2361.8|2377.8|2361.8|2377.8|2361.8|2377.8|2361.8|1
1585678800000|2020-03-31 18:20:00|2372.5|2356.5|2372.5|2356.5|2372.5|2356.5|2372.5|2356.5|1
1585679100000|2020-03-31 18:25:00|2374.7|2358.7|2374.6|2358.6|2374.7|2358.7|2374.6|2358.6|2
1585680900000|2020-03-31 18:55:00|2380.7|2364.7|2372.2|2356.2|2380.7|2364.7|2372.2|2356.2|10
1585681200000|2020-03-31 19:00:00|2376.2|2360.2|2375.6|2359.6|2376.2|2360.2|2375.6|2359.6|2
1585681500000|2020-03-31 19:05:00|2377.3|2361.3|2365.1|2349.1|2377.3|2361.3|2365|2349|21
1585681800000|2020-03-31 19:10:00|2365.8|2349.8|2366.1|2350.1|2366.1|2350.1|2364.2|2348.2|9
1585682400000|2020-03-31 19:20:00|2367.8|2351.8|2368.3|2352.3|2369.9|2353.9|2367.8|2351.8|20
1585682700000|2020-03-31 19:25:00|2369.9|2353.9|2368|2352|2369.9|2353.9|2366.4|2350.4|4
1585683000000|2020-03-31 19:30:00|2369.8|2353.8|2366.7|2350.7|2369.8|2353.8|2366.7|2350.7|2
1585683300000|2020-03-31 19:35:00|2368.2|2352.2|2365.7|2349.7|2369.7|2353.7|2364.3|2348.3|44
1585683600000|2020-03-31 19:40:00|2366.8|2350.8|2374.4|2358.4|2374.7|2358.7|2365.3|2349.3|16
1585683900000|2020-03-31 19:45:00|2375.2|2359.2|2373.4|2357.4|2375.2|2359.2|2372|2356|8
1585684200000|2020-03-31 19:50:00|2374.5|2358.5|2374.3|2358.3|2374.5|2358.5|2374.3|2358.3|4
1585684500000|2020-03-31 19:55:00|2377.2|2361.2|2377.2|2361.2|2377.2|2361.2|2377.2|2361.2|1
1585685100000|2020-03-31 20:05:00|2370.4|2354.4|2370.4|2354.4|2370.4|2354.4|2370.4|2354.4|1
1585685400000|2020-03-31 20:10:00|2367.8|2351.8|2366.8|2350.8|2369.3|2353.3|2366.8|2350.8|29
1585685700000|2020-03-31 20:15:00|2366.2|2350.2|2366|2350|2366.2|2350.2|2366|2350|2
1585686000000|2020-03-31 20:20:00|2366.7|2350.7|2367.2|2351.2|2367.2|2351.2|2366.7|2350.7|2
1585686300000|2020-03-31 20:25:00|2367.1|2351.1|2364.7|2348.7|2368.3|2352.3|2363.2|2347.2|12
1585686600000|2020-03-31 20:30:00|2365|2349|2365.4|2349.4|2365.4|2349.4|2364.1|2348.1|3
1585686900000|2020-03-31 20:35:00|2365|2349|2363.8|2347.8|2365|2349|2363.8|2347.8|5
1585728600000|2020-04-01 08:10:00|2312.6|2305.6|2312.6|2305.6|2312.6|2305.6|2312.6|2305.6|1
1585728900000|2020-04-01 08:15:00|2311.8|2304.8|2311.5|2304.5|2312.3|2305.3|2311.5|2304.5|6
1585729200000|2020-04-01 08:20:00|2312.3|2305.3|2310.8|2303.8|2317.7|2305.4|2310.8|2301.7|20
1585729500000|2020-04-01 08:25:00|2311.6|2304.6|2320|2304|2322.1|2306.1|2310.6|2303.6|50
1585729800000|2020-04-01 08:30:00|2320.3|2304.3|2320.1|2304.1|2321.3|2305.3|2319.9|2303.9|44
1585730100000|2020-04-01 08:35:00|2320.6|2304.6|2320.8|2304.8|2322.2|2306.2|2320.3|2304.3|26
1585730400000|2020-04-01 08:40:00|2319.2|2303.2|2314.7|2307.7|2319.7|2308|2314.7|2303.2|5
1585730700000|2020-04-01 08:45:00|2318.8|2302.8|2321.7|2305.7|2324.5|2311.2|2313.7|2302|65
1585731000000|2020-04-01 08:50:00|2323.4|2307.4|2336.3|2320.3|2343.1|2327.1|2316.4|2305.8|29
1585731600000|2020-04-01 09:00:00|2337.8|2321.8|2337.8|2321.8|2337.8|2321.8|2337.7|2321.7|5
1585731900000|2020-04-01 09:05:00|2337.7|2321.7|2342.4|2326.4|2342.4|2326.4|2337.7|2321.7|15
1585732200000|2020-04-01 09:10:00|2343.8|2327.8|2349.7|2333.7|2353.1|2337.1|2341|2325|6
1585733400000|2020-04-01 09:30:00|2369.4|2353.4|2367|2351|2371.6|2355.6|2367|2351|5
1585733700000|2020-04-01 09:35:00|2366.4|2350.4|2372.6|2356.6|2378.9|2362.9|2366.4|2350.4|9
1585734000000|2020-04-01 09:40:00|2374.1|2358.1|2378.4|2362.4|2378.4|2367.6|2374.1|2358.1|3
1585734300000|2020-04-01 09:45:00|2377.9|2361.9|2377.2|2361.2|2379.4|2363.4|2375.5|2359.5|35
1585734600000|2020-04-01 09:50:00|2378.2|2362.2|2380.6|2364.6|2380.6|2364.6|2378.2|2362.2|2
1585735200000|2020-04-01 10:00:00|2379.4|2363.4|2380.6|2364.6|2380.6|2364.6|2379.4|2363.4|2
1585735500000|2020-04-01 10:05:00|2378.4|2362.4|2378.5|2362.5|2378.5|2362.5|2378.4|2362.4|2
1585735800000|2020-04-01 10:10:00|2378.2|2362.2|2378.2|2362.2|2378.2|2362.2|2378.2|2362.2|1
1585736100000|2020-04-01 10:15:00|2377.7|2361.7|2377.7|2361.7|2377.7|2361.7|2376.6|2360.6|7
1585736400000|2020-04-01 10:20:00|2377.9|2361.9|2378|2362|2378.5|2362.5|2377.9|2361.9|8
1585736700000|2020-04-01 10:25:00|2378.6|2362.6|2378|2362|2378.6|2362.6|2378|2362|3
1585737300000|2020-04-01 10:35:00|2378.1|2362.1|2379.4|2363.4|2379.4|2363.4|2377.8|2361.8|26
1585737600000|2020-04-01 10:40:00|2379.7|2363.7|2379.4|2363.4|2379.9|2363.9|2379.1|2363.1|6
1585737900000|2020-04-01 10:45:00|2379.1|2363.1|2379.8|2363.8|2380.2|2364.2|2378.8|2362.8|18
1585738200000|2020-04-01 10:50:00|2379.5|2363.5|2376.7|2360.7|2379.5|2364.9|2371.5|2360.5|41
1585738500000|2020-04-01 10:55:00|2371.5|2364.5|2372.5|2356.5|2376.7|2364.5|2369.6|2353.6|118
1585738800000|2020-04-01 11:00:00|2372.4|2356.4|2372.6|2356.6|2375|2359|2369.3|2353.3|79
1585739100000|2020-04-01 11:05:00|2372.7|2356.7|2371.8|2355.8|2377.3|2361.3|2369.7|2353.7|64
1585739400000|2020-04-01 11:10:00|2371.3|2355.3|2363.7|2347.7|2371.3|2355.3|2363.6|2347.6|17
1585739700000|2020-04-01 11:15:00|2364.6|2348.6|2359.9|2352.9|2364.9|2352.9|2358.2|2346.7|25
1585740000000|2020-04-01 11:20:00|2359.4|2352.4|2352.4|2347.4|2366.1|2353.2|2352.4|2345.4|33
1585740300000|2020-04-01 11:25:00|2351|2346|2355.7|2350.7|2355.7|2350.7|2351|2346|10
1585740600000|2020-04-01 11:30:00|2354.6|2349.6|2354.7|2349.7|2364|2352.8|2354.2|2347.7|31
1585740900000|2020-04-01 11:35:00|2355.1|2350.1|2362.2|2355.2|2369.7|2358.1|2354.3|2348.9|45
1585741200000|2020-04-01 11:40:00|2362|2355|2367.1|2351.1|2368.7|2356.1|2361.6|2349.7|70
1585741500000|2020-04-01 11:45:00|2366.8|2350.8|2362.8|2355.8|2369.1|2356.5|2362.7|2350.1|67
1585741800000|2020-04-01 11:50:00|2362.9|2355.9|2352.5|2347.5|2368.2|2356.4|2352.5|2347.5|70
1585742100000|2020-04-01 11:55:00|2351|2346|2344.4|2328.4|2351.5|2346.5|2343.3|2327.3|84
1585742400000|2020-04-01 12:00:00|2344.3|2328.3|2341.2|2325.2|2345.4|2329.4|2334.8|2318.8|32
1585742700000|2020-04-01 12:05:00|2343.5|2327.5|2336.2|2320.2|2344.1|2328.1|2327.6|2320|82
1585743000000|2020-04-01 12:10:00|2335.6|2319.6|2346.5|2330.5|2346.9|2330.9|2331.5|2318.9|39
1585743300000|2020-04-01 12:15:00|2344.2|2328.2|2344.2|2328.2|2344.2|2328.2|2344.2|2328.2|1
1585743900000|2020-04-01 12:25:00|2353.4|2337.4|2353.2|2337.2|2353.4|2337.4|2353.2|2337.2|2
1585745100000|2020-04-01 12:45:00|2347.9|2331.9|2347.9|2331.9|2347.9|2331.9|2347.8|2331.8|3
1585745400000|2020-04-01 12:50:00|2347.7|2331.7|2347.7|2331.7|2347.7|2331.7|2346.8|2330.8|3
1585745700000|2020-04-01 12:55:00|2348.7|2332.7|2349.8|2333.8|2352|2336|2347.7|2331.7|39
1585746000000|2020-04-01 13:00:00|2349|2333|2358.1|2342.1|2359.5|2343.5|2345.6|2331.9|25
1585746300000|2020-04-01 13:05:00|2338.6|2322.6|2295.4|2279.4|2338.6|2322.6|2290.3|2274.3|67
1585746600000|2020-04-01 13:10:00|2296.9|2280.9|2295.8|2279.8|2303.5|2287.5|2285.4|2273.9|120
1585746900000|2020-04-01 13:15:00|2294.2|2278.2|2271.6|2255.6|2296.2|2281|2263.1|2249.9|190
1585747200000|2020-04-01 13:20:00|2270.6|2254.6|2245.7|2229.7|2272.2|2259.6|2229.1|2213.1|87
1585747500000|2020-04-01 13:25:00|2245.8|2229.8|2250.2|2234.2|2267|2251|2233.3|2217.3|133
1585747800000|2020-04-01 13:30:00|2250.1|2234.1|2219.9|2212.9|2253.4|2246.5|2212|2196|74
1585748100000|2020-04-01 13:35:00|2219.3|2203.3|2237.8|2221.8|2242.2|2226.2|2203.9|2188.4|108
1585748400000|2020-04-01 13:40:00|2236|2220|2238.8|2231.8|2250.9|2238.8|2235.8|2219.8|39
1585748700000|2020-04-01 13:45:00|2249.1|2233.1|2241.8|2225.8|2250.6|2234.6|2241.3|2225.3|9
1585749000000|2020-04-01 13:50:00|2241.5|2225.5|2239|2223|2242|2226|2236.7|2220.7|50
1585749300000|2020-04-01 13:55:00|2239.1|2223.1|2243.2|2227.2|2246.1|2230.1|2237.7|2221.7|69
1585749600000|2020-04-01 14:00:00|2243.8|2227.8|2243.7|2227.7|2246.6|2235.1|2241|2225|38
1585749900000|2020-04-01 14:05:00|2243.9|2227.9|2242.9|2226.9|2246.2|2230.2|2230.1|2214.1|34
1585750200000|2020-04-01 14:10:00|2243.2|2227.2|2239.3|2232.3|2245.7|2234|2237.3|2226.4|38
1585750500000|2020-04-01 14:15:00|2244|2228|2234.6|2218.6|2244.5|2234.7|2233.9|2217.9|54
1585750800000|2020-04-01 14:20:00|2236.2|2220.2|2239.7|2232.7|2242.4|2233.9|2236.2|2220.2|32
1585751100000|2020-04-01 14:25:00|2240.6|2233.6|2240.6|2233.6|2247.4|2236.7|2239.6|2227.1|45
1585751400000|2020-04-01 14:30:00|2240.3|2233.3|2240.1|2233.1|2242.2|2235.2|2239.9|2232.9|27
1585751700000|2020-04-01 14:35:00|2239.7|2232.7|2236.8|2220.8|2240.1|2233.1|2230.3|2217.4|28
1585752000000|2020-04-01 14:40:00|2236.7|2220.7|2235.3|2219.3|2241.6|2225.6|2231.2|2215.2|33
1585752300000|2020-04-01 14:45:00|2235.6|2219.6|2236.5|2220.5|2238.3|2222.3|2233.7|2217.7|9
1585752600000|2020-04-01 14:50:00|2238.3|2222.3|2232.1|2216.1|2239.2|2223.2|2232.1|2216.1|43
1585752900000|2020-04-01 14:55:00|2232|2216|2232|2216|2232|2216|2232|2216|1
1585753200000|2020-04-01 15:00:00|2230.7|2214.7|2239.9|2232.9|2242.8|2232.9|2230.6|2214.6|69
1585753500000|2020-04-01 15:05:00|2240|2233|2259.1|2243.1|2259.1|2246.6|2240|2232.3|83
1585753800000|2020-04-01 15:10:00|2259.3|2243.3|2252.8|2236.8|2265.4|2251.7|2252.4|2236.8|56
1585754100000|2020-04-01 15:15:00|2252.6|2236.6|2248|2232|2253.4|2237.4|2245.9|2229.9|34
1585754400000|2020-04-01 15:20:00|2246.3|2230.3|2249.3|2233.3|2250.3|2234.3|2246.2|2230.2|37
1585755000000|2020-04-01 15:30:00|2229.4|2213.4|2211.8|2204.8|2231.5|2215.5|2210.5|2198.4|32
1585755300000|2020-04-01 15:35:00|2212.3|2205.3|2223.2|2207.2|2223.2|2207.2|2211.3|2204.3|22
1585755600000|2020-04-01 15:40:00|2223.7|2207.7|2232.2|2216.2|2233|2217|2222.9|2206.9|65
1585755900000|2020-04-01 15:45:00|2232.7|2216.7|2232.5|2216.5|2240.9|2232.8|2232.1|2216.1|71
1585756200000|2020-04-01 15:50:00|2231.7|2215.7|2238|2222|2239.4|2232.6|2231.5|2215.5|53
1585756500000|2020-04-01 15:55:00|2232.3|2225.3|2232.3|2225.3|2233.8|2225.3|2232.3|2217.8|3
1585756800000|2020-04-01 16:00:00|2240.2|2224.2|2237.8|2230.8|2241.5|2232.2|2236.6|2220.6|47
1585757100000|2020-04-01 16:05:00|2239|2232|2238.9|2222.9|2240.8|2234.8|2235.6|2219.6|34
1585757400000|2020-04-01 16:10:00|2237.2|2230.2|2237.4|2221.4|2240.2|2234.5|2232.5|2221.4|62
1585757700000|2020-04-01 16:15:00|2237.6|2221.6|2237.3|2221.3|2237.6|2231|2231.1|2221.3|17
1585758000000|2020-04-01 16:20:00|2239.2|2223.2|2239.5|2234.5|2242|2237|2238.6|2223.2|21
1585758300000|2020-04-01 16:25:00|2241.2|2236.2|2242|2237|2243.6|2238.6|2240.6|2235.6|10
1585758600000|2020-04-01 16:30:00|2242.9|2237.9|2245.1|2240.1|2245.4|2240.4|2242.9|2237.9|15
1585758900000|2020-04-01 16:35:00|2245.5|2240.5|2242.7|2226.7|2247.1|2240.5|2238.4|2226.7|68
1585759200000|2020-04-01 16:40:00|2242.6|2226.6|2232.9|2227.9|2244|2236.9|2230.4|2222.6|66
1585759500000|2020-04-01 16:45:00|2233.8|2228.8|2234.6|2218.6|2234.6|2228.9|2232.4|2218.6|8
1585759800000|2020-04-01 16:50:00|2230.5|2223.5|2216.8|2209.8|2232.8|2223.5|2206.3|2199.8|63
1585760100000|2020-04-01 16:55:00|2217|2210|2227.5|2211.5|2232.6|2222.3|2206.4|2198.2|248
1585760400000|2020-04-01 17:00:00|2226.7|2210.7|2233.8|2217.8|2234.9|2229.3|2225.2|2209.2|46
1585760700000|2020-04-01 17:05:00|2231.5|2224.5|2231.6|2215.6|2238.7|2233.3|2231.2|2215.2|14
1585761000000|2020-04-01 17:10:00|2232.9|2216.9|2235.5|2219.5|2235.5|2219.5|2232.9|2216.9|7
1585761300000|2020-04-01 17:15:00|2234.8|2218.8|2235.5|2219.5|2235.6|2219.6|2234.8|2218.8|6
1585761600000|2020-04-01 17:20:00|2234.7|2218.7|2234.7|2218.7|2234.7|2218.7|2234.7|2218.7|1
1585761900000|2020-04-01 17:25:00|2234.5|2218.5|2231.6|2215.6|2234.6|2218.6|2225|2214.5|31
1585762200000|2020-04-01 17:30:00|2233.2|2217.2|2230.9|2214.9|2234.1|2218.1|2230.9|2214.9|10
1585762500000|2020-04-01 17:35:00|2231.1|2215.1|2229.7|2213.7|2231.1|2215.1|2229.7|2213.7|2
1585762800000|2020-04-01 17:40:00|2223.7|2216.7|2228.3|2212.3|2228.3|2216.7|2219.2|2209.2|13
1585763100000|2020-04-01 17:45:00|2226.5|2210.5|2231.4|2215.4|2231.5|2215.5|2219.5|2209.7|28
1585763400000|2020-04-01 17:50:00|2231.5|2215.5|2230.5|2214.5|2231.7|2215.7|2227.4|2211.4|9
1585763700000|2020-04-01 17:55:00|2231.7|2215.7|2226.4|2210.4|2232.1|2216.1|2226.4|2210.4|14
1585764000000|2020-04-01 18:00:00|2233.5|2217.5|2230.4|2214.4|2233.8|2217.8|2228.5|2212.5|9
1585764300000|2020-04-01 18:05:00|2229.6|2213.6|2234.5|2227.5|2235.7|2227.5|2229.6|2213.6|9
1585764600000|2020-04-01 18:10:00|2234|2227|2235.8|2228.8|2239.7|2228.8|2234|2223.7|3
1585764900000|2020-04-01 18:15:00|2235.9|2228.9|2236.8|2231.8|2239.3|2232.3|2234.3|2227.3|31
1585765200000|2020-04-01 18:20:00|2236.7|2231.7|2235.2|2230.2|2238|2233|2233.3|2228.3|37
1585765500000|2020-04-01 18:25:00|2235.9|2230.9|2235.4|2228.4|2237.3|2231.3|2230.8|2220.9|61
1585765800000|2020-04-01 18:30:00|2234.4|2227.4|2237.9|2221.9|2237.9|2227.6|2234.4|2218.8|16
1585766100000|2020-04-01 18:35:00|2236.4|2220.4|2236.2|2229.2|2237.9|2229.2|2233.4|2217.4|9
1585766400000|2020-04-01 18:40:00|2235.2|2228.2|2232.5|2225.5|2237.9|2228.2|2232.5|2221.9|7
1585766700000|2020-04-01 18:45:00|2234.1|2227.1|2234.9|2229.9|2236.8|2230.5|2233.1|2220.5|8
1585767000000|2020-04-01 18:50:00|2234.1|2229.1|2236.3|2229.3|2237.4|2230.2|2233.3|2221.2|19
1585767300000|2020-04-01 18:55:00|2236.1|2229.1|2235.1|2228.1|2236.7|2229.7|2235.1|2228.1|4
1585767600000|2020-04-01 19:00:00|2236.2|2229.2|2236.9|2229.9|2236.9|2229.9|2236|2229|3
1585767900000|2020-04-01 19:05:00|2237.4|2230.4|2236|2229|2237.4|2230.4|2236|2229|11
1585768200000|2020-04-01 19:10:00|2234|2227|2235.3|2228.3|2239.3|2229|2234|2221.7|10
1585768800000|2020-04-01 19:20:00|2236|2229|2236.2|2229.2|2237.6|2229.2|2235.1|2219.7|10
1585769100000|2020-04-01 19:25:00|2236|2229|2233.3|2217.3|2237.9|2229.3|2232.6|2216.6|24
1585769400000|2020-04-01 19:30:00|2233.2|2217.2|2232.7|2216.7|2233.2|2217.2|2232.6|2216.6|7
1585769700000|2020-04-01 19:35:00|2232.4|2216.4|2231.6|2215.6|2232.7|2216.7|2231.6|2215.6|4
1585770000000|2020-04-01 19:40:00|2224.2|2208.2|2225|2209|2225|2209|2222.8|2206.8|7
1585770300000|2020-04-01 19:45:00|2223.1|2207.1|2221.1|2205.1|2224.7|2208.7|2210.3|2200.3|15
1585770600000|2020-04-01 19:50:00|2218.9|2202.9|2225.1|2209.1|2227|2211|2215.8|2199.8|20
1585770900000|2020-04-01 19:55:00|2225.6|2209.6|2225.6|2209.6|2225.6|2209.6|2219.7|2203.7|21
1585771200000|2020-04-01 20:00:00|2230.1|2214.1|2230.5|2214.5|2230.9|2214.9|2228.3|2212.3|15
1585771500000|2020-04-01 20:05:00|2229.1|2213.1|2229.4|2213.4|2233.1|2217.1|2227.8|2211.8|16
1585771800000|2020-04-01 20:10:00|2229.3|2213.3|2230.7|2214.7|2231|2215|2227.2|2211.2|13
1585772100000|2020-04-01 20:15:00|2230.6|2214.6|2230.3|2214.3|2230.6|2214.6|2230|2214|6
1585772700000|2020-04-01 20:25:00|2230.2|2214.2|2234.8|2218.8|2234.8|2218.8|2229.9|2213.9|22
1585773000000|2020-04-01 20:30:00|2233.8|2217.8|2236.1|2220.1|2236.1|2220.1|2232.8|2216.8|12
1585773300000|2020-04-01 20:35:00|2237.1|2221.1|2233.5|2217.5|2237.5|2226.8|2233.3|2217.5|8
1585773600000|2020-04-01 20:40:00|2233.2|2217.2|2228.5|2212.5|2233.2|2220.6|2227.6|2212.5|8
1585774200000|2020-04-01 20:50:00|2222.9|2215.9|2233.6|2217.6|2234.3|2222.1|2222.9|2215.9|5
1585774500000|2020-04-01 20:55:00|2233.4|2217.4|2234.4|2218.4|2234.8|2218.8|2233|2217|15
1585811100000|2020-04-02 07:05:00|2303.2|2287.2|2303.2|2287.2|2303.2|2287.2|2303.2|2287.2|1
1585811400000|2020-04-02 07:10:00|2302.3|2286.3|2304.7|2288.7|2304.7|2288.7|2300.7|2284.7|26
1585811700000|2020-04-02 07:15:00|2304.9|2288.9|2305|2289|2305.7|2289.7|2304.1|2288.1|9
1585812000000|2020-04-02 07:20:00|2305.6|2289.6|2305.6|2289.6|2305.8|2289.8|2305|2289|5
1585812300000|2020-04-02 07:25:00|2305.1|2289.1|2288.8|2283.8|2305.1|2291.9|2288.5|2281.5|45
1585812600000|2020-04-02 07:30:00|2287.4|2282.4|2284.1|2279.1|2293.7|2283.9|2284.1|2272.9|54
1585812900000|2020-04-02 07:35:00|2280.6|2275.6|2276.3|2260.3|2285.2|2276.4|2258.8|2251.8|22
1585813200000|2020-04-02 07:40:00|2278.9|2262.9|2301.7|2285.7|2301.7|2285.7|2278.9|2262.9|10
1585813500000|2020-04-02 07:45:00|2301.2|2285.2|2299.6|2283.6|2301.7|2285.7|2299.6|2283.6|4
1585814700000|2020-04-02 08:05:00|2280.2|2264.2|2270.9|2263.9|2280.2|2264.2|2270.7|2258.8|10
1585815000000|2020-04-02 08:10:00|2271.2|2264.2|2269.3|2264.3|2271.9|2266|2269.3|2263.9|42
1585815300000|2020-04-02 08:15:00|2270.1|2265.1|2283.9|2267.9|2284.2|2268.7|2269|2263.9|25
1585815600000|2020-04-02 08:20:00|2275.9|2268.9|2300.9|2284.9|2300.9|2284.9|2275.9|2268.6|11
1585815900000|2020-04-02 08:25:00|2299.9|2283.9|2301|2285|2307.1|2291.1|2290|2274|22
1585816200000|2020-04-02 08:30:00|2301.1|2285.1|2301|2285|2301.3|2285.3|2300.7|2284.7|5
1585816500000|2020-04-02 08:35:00|2300.6|2284.6|2300.7|2284.7|2301.1|2285.1|2300.3|2284.3|8
1585816800000|2020-04-02 08:40:00|2300|2284|2299.7|2283.7|2300.5|2284.5|2299.5|2283.5|6
1585817100000|2020-04-02 08:45:00|2299.6|2283.6|2299.6|2283.6|2299.6|2283.6|2299.6|2283.6|1
1585817400000|2020-04-02 08:50:00|2299.5|2283.5|2298.1|2282.1|2299.5|2283.5|2298.1|2282.1|6
1585817700000|2020-04-02 08:55:00|2298.6|2282.6|2298.4|2282.4|2298.6|2282.6|2297.9|2281.9|4
1585818000000|2020-04-02 09:00:00|2296.3|2280.3|2288.1|2272.1|2296.3|2280.3|2282|2269|15
1585818300000|2020-04-02 09:05:00|2290.5|2274.5|2282|2275|2290.5|2275.1|2280.6|2272.1|13
1585818600000|2020-04-02 09:10:00|2288.1|2272.1|2280.5|2273.5|2288.1|2275.1|2280.5|2272.1|13
1585818900000|2020-04-02 09:15:00|2282|2275|2281.6|2274.6|2287.6|2275|2280.5|2268.9|16
1585819200000|2020-04-02 09:20:00|2287.6|2271.6|2281.6|2274.6|2287.6|2274.6|2281.6|2271.6|10
1585819500000|2020-04-02 09:25:00|2287.6|2271.6|2281.6|2274.6|2287.6|2274.6|2281.6|2271.6|10
1585819800000|2020-04-02 09:30:00|2287.6|2271.6|2281.6|2274.6|2287.6|2274.6|2281.6|2271.6|10
1585820100000|2020-04-02 09:35:00|2287.6|2271.6|2281.6|2274.6|2287.6|2274.6|2281.6|2271.6|10
1585820400000|2020-04-02 09:40:00|2287.6|2271.6|2282|2277|2287.6|2278.6|2281.6|2271.6|13
1585820700000|2020-04-02 09:45:00|2283.6|2278.6|2282|2277|2287.6|2278.6|2282|2271.6|12
1585821000000|2020-04-02 09:50:00|2283.6|2278.6|2282|2277|2283.6|2278.6|2282|2277|10
1585821300000|2020-04-02 09:55:00|2283.6|2278.6|2283|2278|2284.5|2279.5|2282|2277|9
1585821600000|2020-04-02 10:00:00|2284.5|2279.5|2295.2|2279.2|2296.7|2280.7|2282.5|2276.9|14
1585821900000|2020-04-02 10:05:00|2296.7|2280.7|2295.2|2279.2|2296.7|2280.7|2295.2|2279.2|8
1585822200000|2020-04-02 10:10:00|2296.7|2280.7|2291.3|2284.3|2296.9|2285.8|2291|2277.8|28
1585822500000|2020-04-02 10:15:00|2292.6|2285.6|2298.3|2282.3|2298.5|2285.6|2290.3|2280.1|21
1585822800000|2020-04-02 10:20:00|2298.7|2282.7|2300|2284|2300|2284|2298.7|2282.7|8
1585823100000|2020-04-02 10:25:00|2299.1|2283.1|2281.5|2276.5|2299.1|2284.7|2280.6|2275.6|44
1585823400000|2020-04-02 10:30:00|2283.1|2278.1|2283.2|2278.2|2283.2|2278.2|2280.7|2275.7|36
1585823700000|2020-04-02 10:35:00|2292.1|2276.1|2292.6|2276.6|2296.7|2280.8|2285.5|2274.6|77
1585824000000|2020-04-02 10:40:00|2288.9|2281.9|2293|2277|2293.1|2282.5|2288.9|2276.8|11
1585824300000|2020-04-02 10:45:00|2289.4|2282.4|2289.4|2282.4|2289.7|2282.7|2289.4|2282.4|3
1585824600000|2020-04-02 10:50:00|2293|2277|2281.5|2276.5|2296.4|2280.5|2281.5|2276.5|30
1585824900000|2020-04-02 10:55:00|2281.1|2276.1|2281.1|2276.1|2281.5|2276.5|2281.1|2276.1|3
1585825200000|2020-04-02 11:00:00|2279.4|2274.4|2280.7|2275.7|2289.6|2277.5|2278.8|2267.3|43
1585825500000|2020-04-02 11:05:00|2281.5|2276.5|2272.9|2267.9|2282|2277|2272.9|2267.9|11
1585826400000|2020-04-02 11:20:00|2273.1|2257.1|2283.3|2267.3|2283.3|2267.6|2264.8|2248.8|35
1585826700000|2020-04-02 11:25:00|2278.2|2262.2|2278.1|2262.1|2278.2|2262.2|2276.1|2260.1|4
1585827000000|2020-04-02 11:30:00|2275.4|2259.4|2282.6|2266.6|2282.6|2270.2|2274.3|2258.3|28
1585827600000|2020-04-02 11:40:00|2283.1|2267.1|2292|2276|2297.3|2283.3|2279.1|2266.3|38
1585827900000|2020-04-02 11:45:00|2293|2277|2293.1|2277.1|2293.3|2277.3|2293|2277|3
1585828200000|2020-04-02 11:50:00|2294.1|2278.1|2294.1|2278.1|2294.1|2278.1|2294.1|2278.1|1
1585828500000|2020-04-02 11:55:00|2292.6|2276.6|2291.9|2284.9|2297.5|2284.9|2291.9|2276.6|13
1585828800000|2020-04-02 12:00:00|2291.1|2284.1|2291.7|2286.7|2298|2287.2|2290.3|2281.5|58
1585829100000|2020-04-02 12:05:00|2289.9|2284.9|2297.3|2292.3|2297.5|2292.5|2288.1|2283.1|51
1585829400000|2020-04-02 12:10:00|2296.4|2291.4|2296.2|2291.2|2299.9|2291.4|2295.9|2283.9|11
1585829700000|2020-04-02 12:15:00|2296.1|2291.1|2304.1|2299.1|2304.1|2299.1|2296.1|2291.1|30
1585830000000|2020-04-02 12:20:00|2306.4|2301.4|2307.7|2291.7|2307.8|2301.4|2306.4|2290.8|8
1585830300000|2020-04-02 12:25:00|2307.9|2291.9|2303.4|2287.4|2310.1|2296.7|2299.2|2283.2|32
1585830600000|2020-04-02 12:30:00|2301.6|2285.6|2299.2|2283.2|2305.9|2289.9|2298.6|2282.6|26
1585830900000|2020-04-02 12:35:00|2295.4|2279.4|2294.2|2278.2|2298.3|2282.3|2291.6|2275.6|44
1585831200000|2020-04-02 12:40:00|2294.7|2278.7|2285.4|2269.4|2294.7|2278.7|2283.8|2267.8|17
1585832100000|2020-04-02 12:55:00|2256.2|2240.2|2255.5|2239.5|2256.2|2240.2|2255.5|2239.5|2
1585832400000|2020-04-02 13:00:00|2239.1|2223.1|2219.3|2203.3|2250|2234|2213.1|2197.1|40
1585832700000|2020-04-02 13:05:00|2204.7|2188.7|2192.1|2176.1|2206|2190|2166.3|2150.3|41
1585833000000|2020-04-02 13:10:00|2190.4|2174.4|2147.9|2131.9|2191.7|2175.7|2145.1|2129.1|69
1585833300000|2020-04-02 13:15:00|2148.1|2132.1|2143.8|2127.8|2160.2|2144.2|2134.6|2125.5|146
1585833600000|2020-04-02 13:20:00|2143.6|2127.6|2146.3|2130.3|2153|2137|2137.5|2126.6|70
1585833900000|2020-04-02 13:25:00|2145|2129|2151.4|2135.4|2151.5|2135.5|2141.6|2125.6|65
1585834200000|2020-04-02 13:30:00|2152.5|2136.5|2155.9|2139.9|2159.2|2143.2|2148.4|2132.4|5
1585834500000|2020-04-02 13:35:00|2156.3|2140.3|2160.9|2144.9|2162.9|2146.9|2156.3|2140.3|26
1585834800000|2020-04-02 13:40:00|2163.4|2147.4|2165.5|2149.5|2166|2150|2161|2145|24
1585835100000|2020-04-02 13:45:00|2164.5|2148.5|2167.6|2151.6|2168.3|2152.3|2164.5|2148.5|30
1585835400000|2020-04-02 13:50:00|2166.4|2150.4|2165.3|2149.3|2169.9|2153.9|2161.7|2145.7|122
1585835700000|2020-04-02 13:55:00|2165|2149|2168.4|2152.4|2169.7|2158.5|2160.9|2148.6|80
1585836000000|2020-04-02 14:00:00|2168.5|2152.5|2185.8|2169.8|2186.4|2170.4|2166.8|2150.8|81
1585836300000|2020-04-02 14:05:00|2186|2170|2182|2166|2190.9|2174.9|2181.9|2165.9|25
1585836600000|2020-04-02 14:10:00|2183.8|2167.8|2183.8|2167.8|2183.8|2167.8|2183.8|2167.8|1
1585836900000|2020-04-02 14:15:00|2189.6|2173.6|2197.6|2181.6|2198.1|2182.1|2189.6|2173.6|11
1585837200000|2020-04-02 14:20:00|2200.8|2184.8|2204.7|2188.7|2204.7|2188.7|2200.8|2184.8|27
1585837500000|2020-04-02 14:25:00|2191.9|2175.9|2185.2|2169.2|2196.8|2180.8|2185.2|2169.2|23
1585837800000|2020-04-02 14:30:00|2186|2170|2186.6|2170.6|2188.1|2172.1|2184.2|2168.2|22
1585838100000|2020-04-02 14:35:00|2187.5|2171.5|2184.2|2168.2|2190.3|2174.3|2169.3|2153.3|53
1585838400000|2020-04-02 14:40:00|2184.8|2168.8|2211.1|2195.1|2211.1|2195.1|2184.7|2168.7|18
1585838700000|2020-04-02 14:45:00|2219.8|2203.8|2205.9|2189.9|2220.8|2204.8|2204.9|2188.9|25
1585839000000|2020-04-02 14:50:00|2208.1|2192.1|2204.9|2188.9|2212.7|2196.7|2203.6|2187.6|63
1585839300000|2020-04-02 14:55:00|2205.8|2189.8|2211.6|2195.6|2229.1|2213.1|2205.8|2189.8|83
1585839600000|2020-04-02 15:00:00|2214.5|2198.5|2192.6|2176.6|2214.5|2198.5|2190.3|2174.3|43
1585839900000|2020-04-02 15:05:00|2211.4|2195.4|2211.4|2195.4|2211.4|2195.4|2211.4|2195.4|1
1585840200000|2020-04-02 15:10:00|2211.9|2195.9|2212|2196|2212|2196|2211.9|2195.9|2
1585840800000|2020-04-02 15:20:00|2215.2|2199.2|2224.6|2208.6|2224.6|2208.6|2215.2|2199.2|4
1585841100000|2020-04-02 15:25:00|2224.7|2208.7|2222.6|2206.6|2224.7|2208.7|2222.2|2206.2|21
1585841400000|2020-04-02 15:30:00|2220|2204|2216.2|2200.2|2222.4|2206.4|2216.2|2200.2|4
1585841700000|2020-04-02 15:35:00|2216.6|2200.6|2216.2|2200.2|2219.8|2203.8|2214.7|2198.7|18
1585842000000|2020-04-02 15:40:00|2215.8|2199.8|2218.8|2202.8|2218.8|2202.8|2215.3|2199.3|13
1585842600000|2020-04-02 15:50:00|2213.5|2197.5|2216.8|2200.8|2216.8|2200.8|2213.5|2197.5|3
1585842900000|2020-04-02 15:55:00|2204.9|2188.9|2204.8|2188.8|2204.9|2188.9|2204.8|2188.8|2
1585843200000|2020-04-02 16:00:00|2204.9|2188.9|2205|2189|2205|2189|2204.9|2188.9|2
1585844700000|2020-04-02 16:25:00|2201.3|2185.3|2207.5|2191.5|2209.8|2193.8|2201.3|2185.3|14
1585845000000|2020-04-02 16:30:00|2209.3|2193.3|2208.6|2192.6|2210.1|2194.1|2208.5|2192.5|6
1585845300000|2020-04-02 16:35:00|2208.3|2192.3|2207.2|2191.2|2214.4|2198.4|2206.1|2190.1|19
1585845600000|2020-04-02 16:40:00|2203.4|2187.4|2202.1|2186.1|2203.4|2187.4|2202.1|2186.1|2
1585845900000|2020-04-02 16:45:00|2202.6|2186.6|2204.2|2188.2|2204.4|2188.4|2201.9|2185.9|46
1585846200000|2020-04-02 16:50:00|2204.5|2188.5|2202.9|2186.9|2204.8|2188.8|2202.6|2186.6|28
1585846500000|2020-04-02 16:55:00|2203.2|2187.2|2219.6|2212.6|2222.8|2212.6|2202.5|2186.5|127
1585846800000|2020-04-02 17:00:00|2219.3|2212.3|2224.4|2208.4|2228.5|2213.1|2219.3|2207.3|42
1585847100000|2020-04-02 17:05:00|2224.2|2208.2|2220.7|2204.7|2225.6|2209.6|2219.8|2203.8|51
1585847400000|2020-04-02 17:10:00|2221.4|2205.4|2214.5|2198.5|2221.4|2205.4|2214.5|2198.5|19
1585847700000|2020-04-02 17:15:00|2216.1|2200.1|2211.7|2195.7|2216.2|2200.2|2209.5|2193.5|9
1585850700000|2020-04-02 18:05:00|2214.3|2198.3|2213.2|2197.2|2214.3|2198.3|2213.2|2197.2|2
1585851000000|2020-04-02 18:10:00|2217.7|2201.7|2220.3|2204.3|2221.1|2205.1|2217.7|2201.7|25
1585851600000|2020-04-02 18:20:00|2219.3|2203.3|2220.2|2204.2|2220.2|2204.2|2219.3|2203.3|2
1585851900000|2020-04-02 18:25:00|2219.8|2203.8|2219.8|2203.8|2219.8|2203.8|2219.8|2203.8|1
1585852200000|2020-04-02 18:30:00|2219.7|2203.7|2219.7|2203.7|2221.5|2205.5|2219.7|2203.7|4
1585853100000|2020-04-02 18:45:00|2217.7|2201.7|2222.9|2206.9|2223.6|2207.6|2217.7|2201.7|10
1585853400000|2020-04-02 18:50:00|2222.8|2206.8|2220.3|2204.3|2224|2208|2220.3|2204.3|34
1585853700000|2020-04-02 18:55:00|2220.7|2204.7|2219.8|2203.8|2221.2|2205.2|2219.8|2203.8|54
1585854300000|2020-04-02 19:05:00|2222.3|2206.3|2228.8|2212.8|2229.4|2213.4|2222.3|2206.3|6
1585854600000|2020-04-02 19:10:00|2224.4|2208.4|2225.5|2209.5|2226.6|2210.6|2224.2|2208.2|13
1585856700000|2020-04-02 19:45:00|2221.6|2205.6|2221.5|2205.5|2221.6|2205.6|2221.5|2205.5|2
1585857000000|2020-04-02 19:50:00|2220.9|2204.9|2222.9|2206.9|2224.5|2208.5|2219.1|2203.1|121
1585857300000|2020-04-02 19:55:00|2222.5|2206.5|2223.5|2207.5|2224.1|2208.1|2219.7|2203.7|93
1585857600000|2020-04-02 20:00:00|2224|2208|2223.3|2207.3|2224|2208|2222.6|2206.6|25
1585875900000|2020-04-03 01:05:00|2239.2|2223.2|2238.2|2222.2|2239.2|2223.2|2238.2|2222.2|2
1585876200000|2020-04-03 01:10:00|2237.4|2221.4|2238.2|2222.2|2238.2|2222.2|2237.4|2221.4|3
1585876800000|2020-04-03 01:20:00|2248.6|2232.6|2246|2230|2248.6|2232.6|2246|2230|2
1585905000000|2020-04-03 09:10:00|2232.1|2216.1|2210.6|2194.6|2232.1|2216.1|2210.6|2194.6|10
1585905300000|2020-04-03 09:15:00|2211.2|2195.2|2211.5|2195.5|2212.4|2196.4|2207.9|2191.9|15
1585905600000|2020-04-03 09:20:00|2210.5|2194.5|2209.7|2193.7|2210.5|2194.5|2209.7|2193.7|2
1585905900000|2020-04-03 09:25:00|2207.4|2191.4|2206.2|2190.2|2207.4|2191.4|2205.9|2189.9|4
1585906200000|2020-04-03 09:30:00|2204.9|2188.9|2200|2184|2204.9|2188.9|2198.7|2182.7|5
1585906500000|2020-04-03 09:35:00|2200.9|2184.9|2200.9|2184.9|2200.9|2184.9|2200.9|2184.9|1
1585906800000|2020-04-03 09:40:00|2201.6|2185.6|2201.6|2185.6|2201.6|2185.6|2201.6|2185.6|1
1585907100000|2020-04-03 09:45:00|2201.8|2185.8|2201.8|2185.8|2201.8|2185.8|2201.8|2185.8|1
1585907400000|2020-04-03 09:50:00|2201.9|2185.9|2210.7|2194.7|2210.7|2194.7|2192.8|2176.8|9
1585907700000|2020-04-03 09:55:00|2210.6|2194.6|2222.1|2206.1|2222.5|2206.5|2210.6|2194.6|30
1585908000000|2020-04-03 10:00:00|2220.7|2204.7|2214.7|2198.7|2220.7|2204.7|2213.8|2197.8|6
1585908300000|2020-04-03 10:05:00|2214.6|2198.6|2214.6|2198.6|2215.7|2199.7|2213.8|2197.8|28
1585908600000|2020-04-03 10:10:00|2214.5|2198.5|2213|2197|2214.5|2198.5|2212|2196|9
1585909800000|2020-04-03 10:30:00|2172.5|2156.5|2165.5|2158.5|2172.5|2158.5|2165.5|2156.5|2
1585911600000|2020-04-03 11:00:00|2208.3|2192.3|2209.6|2193.6|2210|2194|2204.8|2188.8|33
1585911900000|2020-04-03 11:05:00|2207.2|2191.2|2222.7|2206.7|2222.7|2206.7|2201.3|2185.3|14
1585913400000|2020-04-03 11:30:00|2207.4|2191.4|2207.7|2191.7|2207.9|2191.9|2205.7|2189.7|6
1585913700000|2020-04-03 11:35:00|2207.5|2191.5|2207.2|2191.2|2208.6|2192.6|2205.5|2189.5|7
1585914300000|2020-04-03 11:45:00|2206.2|2190.2|2196.5|2180.5|2206.2|2190.2|2195|2179|31
1585914600000|2020-04-03 11:50:00|2195.8|2179.8|2196.1|2180.1|2196.1|2180.1|2194.1|2178.1|7
1585914900000|2020-04-03 11:55:00|2195.9|2179.9|2200.1|2184.1|2200.3|2184.3|2194.4|2178.4|34
1585915200000|2020-04-03 12:00:00|2199.9|2183.9|2195.2|2179.2|2200.1|2184.1|2194.8|2178.8|39
1585915500000|2020-04-03 12:05:00|2196.3|2180.3|2201|2185|2201.1|2185.1|2196.3|2180.3|29
1585915800000|2020-04-03 12:10:00|2199.7|2183.7|2196.6|2180.6|2199.9|2183.9|2196.6|2180.6|8
1585916100000|2020-04-03 12:15:00|2196|2180|2196|2180|2196|2180|2196|2180|1
1585916400000|2020-04-03 12:20:00|2196.3|2180.3|2188.1|2172.1|2197.9|2181.9|2184.9|2168.9|7
1585917900000|2020-04-03 12:45:00|2165.2|2149.2|2165.2|2149.2|2165.2|2149.2|2165.2|2149.2|1
1585918200000|2020-04-03 12:50:00|2142.5|2126.5|2142.5|2126.5|2142.5|2126.5|2142.5|2126.5|1
1585918500000|2020-04-03 12:55:00|2145.3|2129.3|2138.1|2122.1|2145.3|2129.3|2136.4|2120.4|18
1585919100000|2020-04-03 13:05:00|2151.2|2135.2|2145|2129|2158.3|2142.3|2128.9|2112.9|76
1585919400000|2020-04-03 13:10:00|2145.7|2129.7|2147.7|2131.7|2156.1|2140.1|2145.7|2129.7|59
1585919700000|2020-04-03 13:15:00|2148.2|2132.2|2155.3|2139.3|2156.4|2140.4|2147.7|2131.7|63
1585920000000|2020-04-03 13:20:00|2154.7|2138.7|2168.4|2152.4|2168.4|2152.4|2154.7|2138.7|27
1585920300000|2020-04-03 13:25:00|2169.8|2153.8|2174.6|2158.6|2177.5|2161.5|2169.7|2153.7|9
1585922400000|2020-04-03 14:00:00|2191.3|2175.3|2171.2|2155.2|2191.3|2175.3|2171.2|2155.2|13
1585922700000|2020-04-03 14:05:00|2171|2155|2169.1|2153.1|2171.6|2155.6|2169.1|2153.1|12
1585924500000|2020-04-03 14:35:00|2174.4|2158.4|2170.7|2154.7|2174.4|2158.4|2169.3|2153.3|24
1585924800000|2020-04-03 14:40:00|2163.4|2156.4|2173.8|2157.8|2174.8|2158.8|2163.4|2151.2|21
1585925100000|2020-04-03 14:45:00|2173.4|2157.4|2194.7|2178.7|2196.8|2180.8|2173.4|2157.4|22
1585926300000|2020-04-03 15:05:00|2195.4|2179.4|2193.8|2177.8|2195.4|2179.4|2192.3|2176.3|46
1585926600000|2020-04-03 15:10:00|2193|2177|2193.3|2177.3|2193.3|2177.3|2193|2177|3
1585926900000|2020-04-03 15:15:00|2194.2|2178.2|2194.2|2178.2|2194.3|2178.3|2192|2176|20
1585927200000|2020-04-03 15:20:00|2195.1|2179.1|2191.3|2175.3|2197.2|2181.2|2191.3|2175.3|41
1585927500000|2020-04-03 15:25:00|2178.5|2162.5|2176.5|2160.5|2178.5|2162.5|2170.7|2154.7|28
1585927800000|2020-04-03 15:30:00|2175.7|2159.7|2178.5|2162.5|2178.5|2162.5|2175.4|2159.4|11
1585929000000|2020-04-03 15:50:00|2194.4|2178.4|2194.4|2178.4|2194.4|2178.4|2194.4|2178.4|1
1585929600000|2020-04-03 16:00:00|2193.9|2177.9|2193.9|2177.9|2193.9|2177.9|2193.9|2177.9|1
1585929900000|2020-04-03 16:05:00|2193.1|2177.1|2187.4|2171.4|2193.1|2177.1|2187.4|2171.4|12
1585930200000|2020-04-03 16:10:00|2188.2|2172.2|2179|2163|2189.7|2173.7|2175.7|2159.7|8
1585932000000|2020-04-03 16:40:00|2183.4|2167.4|2178.3|2162.3|2183.4|2167.4|2177.8|2161.8|10
1585932300000|2020-04-03 16:45:00|2178.4|2162.4|2178.6|2162.6|2178.6|2162.6|2176.7|2160.7|5
1585932600000|2020-04-03 16:50:00|2179.9|2163.9|2191.5|2175.5|2191.6|2175.6|2177.6|2161.6|17
1585932900000|2020-04-03 16:55:00|2191|2175|2174.8|2158.8|2196.7|2183.4|2174.8|2158.8|150
1585933200000|2020-04-03 17:00:00|2174.1|2158.1|2180|2164|2181.2|2165.2|2173.2|2157.2|70
1585933500000|2020-04-03 17:05:00|2180.1|2164.1|2180.1|2164.1|2180.2|2164.2|2180|2164|5
1585933800000|2020-04-03 17:10:00|2179.6|2163.6|2180.2|2164.2|2180.2|2164.2|2179.4|2163.4|13
1585934100000|2020-04-03 17:15:00|2180.8|2164.8|2183|2167|2183.5|2167.5|2180.8|2164.8|21
1585934400000|2020-04-03 17:20:00|2183.5|2167.5|2187.5|2171.5|2187.5|2171.5|2183.5|2167.5|9
1585934700000|2020-04-03 17:25:00|2182.9|2166.9|2182.8|2166.8|2182.9|2166.9|2182.8|2166.8|2
1585937700000|2020-04-03 18:15:00|2175.2|2159.2|2175.2|2159.2|2175.2|2159.2|2175.2|2159.2|1
1586159100000|2020-04-06 07:45:00|2201.9|2185.9|2213.7|2197.7|2213.7|2197.7|2201.9|2185.9|16
1586159400000|2020-04-06 07:50:00|2205|2198|2213.6|2197.6|2213.6|2198|2204.4|2190.5|21
1586159700000|2020-04-06 07:55:00|2213.5|2197.5|2214.5|2198.5|2214.7|2198.7|2213.1|2197.1|31
1586160000000|2020-04-06 08:00:00|2214|2198|2214.4|2198.4|2214.6|2198.6|2213.1|2197.1|16
1586160300000|2020-04-06 08:05:00|2210.8|2194.8|2206.8|2190.8|2210.8|2194.8|2204.8|2188.8|44
1586160600000|2020-04-06 08:10:00|2207.1|2191.1|2207.7|2191.7|2207.7|2191.7|2206.2|2190.2|36
1586160900000|2020-04-06 08:15:00|2207.1|2191.1|2207.1|2191.1|2207.7|2191.7|2205.6|2189.6|33
1586161200000|2020-04-06 08:20:00|2206.5|2190.5|2204.9|2188.9|2206.5|2190.5|2204.9|2188.9|10
1586161800000|2020-04-06 08:30:00|2207.4|2191.4|2207.4|2191.4|2207.4|2191.4|2207.4|2191.4|1
1586162100000|2020-04-06 08:35:00|2188.4|2172.4|2188.4|2172.4|2188.4|2172.4|2188.4|2172.4|1
1586162700000|2020-04-06 08:45:00|2189.8|2173.8|2188.5|2172.5|2189.8|2173.8|2188.5|2172.5|2
1586163000000|2020-04-06 08:50:00|2186.9|2170.9|2150.3|2134.3|2186.9|2170.9|2145.6|2134.2|63
1586163300000|2020-04-06 08:55:00|2146.2|2139.2|2158.1|2142.1|2160.9|2144.9|2143.2|2135.7|39
1586163600000|2020-04-06 09:00:00|2159.8|2143.8|2144.3|2137.3|2159.8|2143.8|2139.4|2133.8|73
1586163900000|2020-04-06 09:05:00|2147.5|2131.5|2173.3|2157.3|2173.3|2157.3|2144.4|2131.5|17
1586164200000|2020-04-06 09:10:00|2168.3|2152.3|2172.9|2156.9|2172.9|2156.9|2166.8|2150.8|5
1586164500000|2020-04-06 09:15:00|2173|2157|2168.2|2152.2|2173|2157|2168.2|2152.2|4
1586164800000|2020-04-06 09:20:00|2160.6|2153.6|2162.6|2146.6|2162.6|2153.6|2158.5|2142.5|7
1586165100000|2020-04-06 09:25:00|2160.6|2144.6|2158.6|2151.6|2162.9|2151.7|2158.6|2144.6|14
1586165400000|2020-04-06 09:30:00|2161.6|2145.6|2157.1|2141.1|2161.6|2151.6|2146.1|2139.1|21
1586165700000|2020-04-06 09:35:00|2157.4|2141.4|2156.6|2140.6|2157.5|2141.5|2155.8|2139.8|15
1586166000000|2020-04-06 09:40:00|2155.9|2139.9|2156.1|2140.1|2156.1|2140.1|2155.9|2139.9|2
1586166300000|2020-04-06 09:45:00|2156.4|2140.4|2156.4|2140.4|2156.4|2140.4|2156.1|2140.1|3
1586166600000|2020-04-06 09:50:00|2154.6|2138.6|2159.7|2143.7|2160.8|2144.8|2147.4|2137.5|20
1586166900000|2020-04-06 09:55:00|2160.2|2144.2|2160.4|2144.4|2160.4|2144.4|2160.2|2144.2|3
1586167200000|2020-04-06 10:00:00|2160.1|2144.1|2160.1|2144.1|2160.1|2144.1|2160.1|2144.1|1
1586167500000|2020-04-06 10:05:00|2159.8|2143.8|2160.8|2144.8|2160.9|2144.9|2159.8|2143.8|7
1586167800000|2020-04-06 10:10:00|2160.5|2144.5|2159.9|2143.9|2160.7|2144.7|2159.9|2143.9|5
1586168100000|2020-04-06 10:15:00|2159.8|2143.8|2160.3|2144.3|2160.4|2144.4|2159.8|2143.8|7
1586168400000|2020-04-06 10:20:00|2160.2|2144.2|2154.6|2147.6|2160.8|2148.4|2154.6|2144.2|17
1586168700000|2020-04-06 10:25:00|2153|2148|2152.1|2147.1|2153|2148|2152.1|2147.1|5
1586169000000|2020-04-06 10:30:00|2151.9|2146.9|2152.4|2147.4|2153.1|2148.1|2146.8|2141.8|30
1586169300000|2020-04-06 10:35:00|2152.9|2147.9|2157.8|2150.8|2161.5|2152.3|2152.6|2145.5|29
1586169600000|2020-04-06 10:40:00|2156.8|2149.8|2158.8|2151.8|2158.9|2151.9|2156.8|2149.8|6
1586169900000|2020-04-06 10:45:00|2159.1|2152.1|2156.9|2151.9|2159.3|2152.7|2155.8|2150.8|31
1586170200000|2020-04-06 10:50:00|2155.8|2150.8|2157.6|2152.6|2157.6|2152.6|2155.7|2150.7|23
1586170500000|2020-04-06 10:55:00|2157.9|2152.9|2160.6|2155.6|2161.8|2156.8|2157.9|2142.6|11
1586171100000|2020-04-06 11:05:00|2160.3|2155.3|2161.4|2156.4|2161.6|2156.6|2157|2141|13
1586171400000|2020-04-06 11:10:00|2161.5|2156.5|2161.9|2156.9|2161.9|2156.9|2161.5|2156.5|2
1586172000000|2020-04-06 11:20:00|2162|2157|2162|2157|2162|2157|2162|2157|1
1586172300000|2020-04-06 11:25:00|2162.2|2157.2|2165.3|2160.3|2166.1|2161.1|2162.2|2157.2|9
1586172600000|2020-04-06 11:30:00|2165.6|2160.6|2163.4|2158.4|2165.6|2160.6|2163.4|2158.4|3
1586173200000|2020-04-06 11:40:00|2164|2159|2172.2|2167.2|2172.2|2167.2|2164|2159|12
1586173500000|2020-04-06 11:45:00|2170.7|2165.7|2157.4|2150.4|2170.7|2165.7|2157.4|2143.9|29
1586173800000|2020-04-06 11:50:00|2163|2147|2145.4|2140.4|2164.4|2150.3|2144.9|2139.9|49
1586174100000|2020-04-06 11:55:00|2146.9|2141.9|2143.2|2138.2|2146.9|2141.9|2141.5|2136.5|17
1586174400000|2020-04-06 12:00:00|2144.5|2139.5|2163.8|2147.8|2163.8|2151.8|2142.3|2137.3|79
1586174700000|2020-04-06 12:05:00|2162.7|2146.7|2161.6|2145.6|2162.7|2146.7|2157.7|2141.7|44
1586175000000|2020-04-06 12:10:00|2162.7|2146.7|2161|2145|2162.7|2146.7|2159.3|2143.3|47
1586175300000|2020-04-06 12:15:00|2161.4|2145.4|2161.1|2145.1|2161.4|2145.4|2161.1|2145.1|2
1586175600000|2020-04-06 12:20:00|2160.3|2144.3|2160.9|2144.9|2161.3|2145.3|2160.3|2144.3|9
1586175900000|2020-04-06 12:25:00|2161|2145|2161.3|2145.3|2161.3|2145.3|2161|2145|3
1586176200000|2020-04-06 12:30:00|2161.2|2145.2|2161.6|2145.6|2161.6|2152.9|2151.5|2144.8|83
1586176500000|2020-04-06 12:35:00|2158|2151|2158|2151|2158|2151|2158|2151|1
1586176800000|2020-04-06 12:40:00|2163.3|2147.3|2159.4|2154.4|2175.2|2159.2|2157.8|2145.1|93
1586177100000|2020-04-06 12:45:00|2159.3|2154.3|2161.8|2145.8|2163.4|2158.4|2158.6|2143.7|94
1586177400000|2020-04-06 12:50:00|2162.1|2146.1|2152.5|2147.5|2162.4|2150.1|2150.7|2143.9|47
1586177700000|2020-04-06 12:55:00|2152.1|2147.1|2146.6|2141.6|2152.4|2147.4|2145.3|2140.3|29
1586178000000|2020-04-06 13:00:00|2147.9|2142.9|2118.5|2102.5|2148.4|2143.4|2118.5|2102.5|56
1586178300000|2020-04-06 13:05:00|2120|2104|2140.5|2124.5|2147.2|2131.2|2101.8|2089.5|153
1586178600000|2020-04-06 13:10:00|2141.6|2125.6|2140.2|2133.2|2148.6|2135.7|2139.5|2123.5|38
1586178900000|2020-04-06 13:15:00|2142.6|2126.6|2141.5|2136.5|2143|2138|2140.2|2126.4|33
1586179200000|2020-04-06 13:20:00|2140.7|2135.7|2155.2|2139.2|2155.2|2142.9|2138.7|2133.7|42
1586179500000|2020-04-06 13:25:00|2154.5|2138.5|2138.6|2131.6|2156.4|2140.8|2138.6|2125.7|30
1586179800000|2020-04-06 13:30:00|2141.7|2125.7|2147.9|2131.9|2150.4|2137.7|2135.7|2125.7|101
1586180100000|2020-04-06 13:35:00|2148|2132|2145.3|2138.3|2151.3|2138.3|2139.4|2129.2|30
1586180400000|2020-04-06 13:40:00|2148.5|2132.5|2139.8|2132.8|2151.4|2138.3|2139.3|2132.3|18
1586180700000|2020-04-06 13:45:00|2140|2133|2132.3|2127.3|2147.1|2133|2132|2127|19
1586181000000|2020-04-06 13:50:00|2133.8|2128.8|2132.4|2127.4|2134.3|2129.3|2131|2126|63
1586181300000|2020-04-06 13:55:00|2132.2|2127.2|2165.4|2149.4|2165.4|2149.4|2130.7|2125.7|86
1586181600000|2020-04-06 14:00:00|2164.6|2148.6|2167.4|2151.4|2168.3|2152.3|2161.1|2145.1|104
1586181900000|2020-04-06 14:05:00|2166.9|2150.9|2157.5|2141.5|2167.4|2151.6|2154.4|2138.4|160
1586182200000|2020-04-06 14:10:00|2156.9|2140.9|2153.6|2137.6|2157.8|2141.8|2151.4|2135.4|217
1586182500000|2020-04-06 14:15:00|2153.3|2137.3|2145.2|2138.2|2155.1|2140.5|2140.7|2134.6|250
1586182800000|2020-04-06 14:20:00|2151.1|2135.1|2147.4|2140.4|2153.7|2140.4|2140.6|2133.9|232
1586183100000|2020-04-06 14:25:00|2147.7|2140.7|2154.5|2138.5|2155.5|2141.2|2146.3|2136|41
1586183400000|2020-04-06 14:30:00|2155.8|2139.8|2156.6|2140.6|2156.9|2140.9|2154.7|2138.7|35
1586183700000|2020-04-06 14:35:00|2156.2|2140.2|2156.3|2140.3|2156.9|2140.9|2155.5|2139.5|23
1586184000000|2020-04-06 14:40:00|2156.1|2140.1|2150.1|2134.1|2157.4|2143|2139.4|2132.2|80
1586184300000|2020-04-06 14:45:00|2149.9|2133.9|2147.1|2131.1|2149.9|2134|2138.3|2122.3|59
1586184600000|2020-04-06 14:50:00|2147.4|2131.4|2144.9|2128.9|2148.1|2132.1|2142.8|2126.8|22
1586184900000|2020-04-06 14:55:00|2143.4|2127.4|2129|2124|2151|2135|2128.5|2123.5|89
1586185200000|2020-04-06 15:00:00|2127.7|2122.7|2149.4|2133.4|2151.7|2135.7|2127.7|2122.7|44
1586185500000|2020-04-06 15:05:00|2149.7|2133.7|2153.1|2137.1|2153.1|2137.1|2149.7|2133.7|11
1586185800000|2020-04-06 15:10:00|2149.6|2133.6|2140.9|2133.9|2149.6|2134.9|2140.9|2133.6|3
1586186100000|2020-04-06 15:15:00|2138.3|2133.3|2136.5|2131.5|2139.6|2134.6|2136.5|2131.5|6
1586186400000|2020-04-06 15:20:00|2135.5|2130.5|2132.8|2127.8|2137.9|2132|2129.2|2124.2|48
1586186700000|2020-04-06 15:25:00|2133.2|2128.2|2133|2128|2134.3|2129.3|2132.4|2127.4|16
1586187000000|2020-04-06 15:30:00|2132.8|2127.8|2135.3|2130.3|2143.1|2132.2|2132.6|2127.1|9
1586187300000|2020-04-06 15:35:00|2135.4|2130.4|2134.8|2129.8|2146.6|2131.9|2131.4|2126.4|30
1586187600000|2020-04-06 15:40:00|2137.9|2132.9|2130.9|2114.9|2148.5|2133.3|2124.8|2114|151
1586187900000|2020-04-06 15:45:00|2130.5|2114.5|2131|2115|2131.4|2120.8|2124.7|2113.2|100
1586188200000|2020-04-06 15:50:00|2127.2|2120.2|2130.2|2114.2|2131.2|2121.7|2126.5|2113.4|45
1586188500000|2020-04-06 15:55:00|2130.1|2114.1|2127.6|2120.6|2130.3|2120.6|2125.9|2113.9|11
1586188800000|2020-04-06 16:00:00|2127.5|2120.5|2128.1|2121.1|2129.6|2121.1|2122.3|2111.3|39
1586189100000|2020-04-06 16:05:00|2133.2|2126.2|2134.1|2129.1|2134.1|2129.1|2131.2|2124.2|50
1586189400000|2020-04-06 16:10:00|2132.5|2127.5|2151.7|2135.7|2152.4|2136.4|2132.5|2127.5|32
1586190000000|2020-04-06 16:20:00|2144.2|2128.2|2149.6|2133.6|2152.5|2136.5|2144.2|2128.2|6
1586190300000|2020-04-06 16:25:00|2149|2133|2143.7|2127.7|2149|2133|2138|2127.7|7
1586190600000|2020-04-06 16:30:00|2149|2133|2148.5|2132.5|2149|2134.9|2141.2|2132.2|9
1586190900000|2020-04-06 16:35:00|2151.2|2135.2|2147.7|2131.7|2151.2|2135.2|2137.5|2121.5|14
1586191200000|2020-04-06 16:40:00|2147.9|2131.9|2132.3|2116.3|2149.3|2133.3|2131.5|2115.5|95
1586191500000|2020-04-06 16:45:00|2133.3|2117.3|2144.4|2128.4|2144.4|2128.5|2132.3|2116.3|76
1586191800000|2020-04-06 16:50:00|2144.1|2128.1|2160.1|2144.1|2160.1|2144.1|2144|2128|56
1586192100000|2020-04-06 16:55:00|2161.9|2154.9|2157.6|2141.6|2183.3|2167.3|2143.8|2136.3|223
1586192400000|2020-04-06 17:00:00|2157.7|2141.7|2160.5|2144.5|2162.1|2146.1|2157.7|2141.7|13
1586192700000|2020-04-06 17:05:00|2162.3|2146.3|2162.8|2146.8|2162.8|2146.8|2162.3|2146.3|2
1586193000000|2020-04-06 17:10:00|2165.1|2149.1|2170.8|2154.8|2176.3|2160.3|2165.1|2149.1|53
1586193300000|2020-04-06 17:15:00|2169.8|2153.8|2173.1|2157.1|2178.1|2162.1|2169.8|2153.8|15
1586193600000|2020-04-06 17:20:00|2173.3|2157.3|2174.6|2158.6|2174.6|2158.6|2172|2156|5
1586193900000|2020-04-06 17:25:00|2174|2158|2173.3|2157.3|2174|2158|2173.3|2157.3|2
1586194200000|2020-04-06 17:30:00|2171.4|2164.4|2167|2151|2174.7|2166.6|2166.9|2150.9|14
1586194500000|2020-04-06 17:35:00|2166.4|2150.4|2167.1|2151.1|2167.6|2151.6|2166.4|2150.4|9
1586194800000|2020-04-06 17:40:00|2166.3|2150.3|2166.5|2150.5|2166.5|2150.5|2165.6|2149.6|3
1586195700000|2020-04-06 17:55:00|2167.2|2151.2|2166.4|2150.4|2167.2|2151.2|2166.2|2150.2|4
1586196000000|2020-04-06 18:00:00|2166.1|2150.1|2166.1|2150.1|2166.1|2150.1|2166.1|2150.1|1
1586196300000|2020-04-06 18:05:00|2167.2|2151.2|2163|2147|2168.1|2152.1|2163|2147|6
1586196600000|2020-04-06 18:10:00|2164.9|2148.9|2165.2|2149.2|2169.4|2153.4|2163.4|2147.4|26
1586196900000|2020-04-06 18:15:00|2165.8|2149.8|2167.1|2151.1|2167.1|2151.1|2165.8|2149.8|2
1586197200000|2020-04-06 18:20:00|2169.1|2153.1|2171.4|2155.4|2171.4|2155.4|2169.1|2153.1|3
1586197500000|2020-04-06 18:25:00|2172.6|2156.6|2172.6|2156.6|2173.1|2157.1|2171.7|2155.7|10
1586197800000|2020-04-06 18:30:00|2170.4|2154.4|2169.2|2153.2|2170.4|2154.4|2169.2|2153.2|19
1586198100000|2020-04-06 18:35:00|2169|2153|2169.1|2153.1|2169.7|2153.7|2169|2153|3
1586198400000|2020-04-06 18:40:00|2170.2|2154.2|2170.2|2154.2|2170.2|2154.2|2170.2|2154.2|1
1586198700000|2020-04-06 18:45:00|2168.7|2152.7|2169.4|2153.4|2169.4|2153.4|2168.7|2152.7|2
1586199000000|2020-04-06 18:50:00|2170.3|2154.3|2173.7|2157.7|2176.5|2160.5|2170.3|2154.3|24
1586199300000|2020-04-06 18:55:00|2175.9|2159.9|2174.9|2158.9|2178.3|2167.8|2172.7|2157.7|33
1586199600000|2020-04-06 19:00:00|2176.9|2160.9|2165.8|2160.8|2178.3|2163.3|2165.4|2160.4|9
1586199900000|2020-04-06 19:05:00|2167.1|2162.1|2166.8|2161.8|2167.1|2162.1|2165.8|2160.8|3
1586200200000|2020-04-06 19:10:00|2165.5|2160.5|2165.9|2160.9|2166.8|2161.8|2165.5|2160.5|4
1586200500000|2020-04-06 19:15:00|2172.9|2165.9|2174.6|2158.6|2176.7|2169.7|2172.9|2157.4|19
1586200800000|2020-04-06 19:20:00|2173.4|2157.4|2173.5|2157.5|2174.5|2158.5|2172.7|2156.7|5
1586201100000|2020-04-06 19:25:00|2173.6|2157.6|2173.6|2157.6|2173.6|2157.6|2173.6|2157.6|1
1586201400000|2020-04-06 19:30:00|2174.7|2158.7|2174.8|2158.8|2175|2159|2173.6|2157.6|7
1586201700000|2020-04-06 19:35:00|2175|2159|2175|2159|2175.1|2159.1|2173.8|2157.8|8
1586202000000|2020-04-06 19:40:00|2173.8|2157.8|2174.8|2158.8|2176.5|2160.5|2173.3|2157.3|61
1586202300000|2020-04-06 19:45:00|2175|2159|2175.2|2159.2|2177|2161|2173.3|2157.3|113
1586202600000|2020-04-06 19:50:00|2174.6|2158.6|2175.9|2159.9|2176.9|2160.9|2174.4|2158.4|40
1586202900000|2020-04-06 19:55:00|2176.6|2160.6|2177.5|2161.5|2179.6|2166.5|2172|2159.9|87
1586203200000|2020-04-06 20:00:00|2178.2|2162.2|2175.8|2159.8|2179|2163|2175.3|2159.3|29
1586203500000|2020-04-06 20:05:00|2176|2160|2174.3|2158.3|2176.2|2160.2|2174.1|2158.1|13
1586203800000|2020-04-06 20:10:00|2174.7|2158.7|2174.7|2158.7|2174.9|2158.9|2174.7|2158.7|4
1586204700000|2020-04-06 20:25:00|2174.3|2158.3|2173.4|2157.4|2174.3|2158.3|2173.3|2157.3|5
1586205000000|2020-04-06 20:30:00|2172.5|2156.5|2173.2|2157.2|2173.4|2157.4|2172.5|2156.5|10
1586205300000|2020-04-06 20:35:00|2173.5|2157.5|2173|2157|2174|2158|2173|2157|4
1586205600000|2020-04-06 20:40:00|2172.5|2156.5|2174.1|2158.1|2174.1|2158.1|2172.5|2156.5|2
1586206500000|2020-04-06 20:55:00|2174.7|2158.7|2173.4|2157.4|2175.2|2159.2|2171.7|2155.7|23
1586242500000|2020-04-07 06:55:00|2183.2|2178.2|2184.7|2179.7|2185.3|2180.3|2181.1|2176.1|10
1586242800000|2020-04-07 07:00:00|2184.5|2179.5|2186.2|2181.2|2186.2|2181.2|2184.5|2179.5|3
1586243100000|2020-04-07 07:05:00|2186|2181|2186.4|2181.4|2186.4|2181.4|2186|2181|3
1586243400000|2020-04-07 07:10:00|2187.5|2182.5|2183|2167|2190.7|2185.7|2181.4|2165.7|27
1586243700000|2020-04-07 07:15:00|2180.8|2173.8|2197.3|2192.3|2197.3|2192.3|2180.8|2167.7|47
1586244000000|2020-04-07 07:20:00|2201.6|2196.6|2212.7|2205.7|2216.9|2206.2|2201.4|2196.4|11
1586244300000|2020-04-07 07:25:00|2213.2|2206.2|2245.7|2229.7|2245.7|2231.3|2212.3|2205.8|58
1586244600000|2020-04-07 07:30:00|2244.4|2228.4|2222.7|2206.7|2244.4|2228.4|2222.7|2206.7|26
1586244900000|2020-04-07 07:35:00|2221.3|2205.3|2223.3|2207.3|2223.3|2207.3|2221.3|2205.3|3
1586245200000|2020-04-07 07:40:00|2223.4|2207.4|2213.4|2206.4|2224.3|2208.3|2213|2204.4|29
1586245500000|2020-04-07 07:45:00|2213.2|2206.2|2212.1|2196.1|2226.2|2210.2|2212.1|2196.1|26
1586245800000|2020-04-07 07:50:00|2208.4|2192.4|2185.3|2169.3|2208.4|2192.4|2185.3|2169.3|5
1586246100000|2020-04-07 07:55:00|2172.1|2165.1|2161|2145|2175.2|2165.2|2161|2145|21
1586246400000|2020-04-07 08:00:00|2156.4|2140.4|2167.5|2151.5|2171|2155|2151.4|2135.4|15
1586246700000|2020-04-07 08:05:00|2167.4|2151.4|2178.7|2162.7|2178.7|2162.7|2164.5|2151.2|20
1586248200000|2020-04-07 08:30:00|2210|2194|2201.8|2196.8|2210.5|2198.3|2200.4|2192|15
1586248500000|2020-04-07 08:35:00|2201.7|2196.7|2199.8|2192.8|2208.8|2196.7|2197.8|2181.8|19
1586248800000|2020-04-07 08:40:00|2205.9|2189.9|2194.3|2189.3|2205.9|2189.9|2194.3|2189.3|3
1586249100000|2020-04-07 08:45:00|2196|2191|2185.7|2178.7|2197|2192|2184.1|2171.1|16
1586249400000|2020-04-07 08:50:00|2184.2|2177.2|2186.8|2179.8|2191.3|2179.8|2183.5|2173.9|27
1586249700000|2020-04-07 08:55:00|2189.9|2173.9|2194.8|2178.8|2197.2|2182.2|2186.8|2173.9|9
1586250300000|2020-04-07 09:05:00|2191.1|2184.1|2194.8|2178.8|2194.8|2184.1|2191.1|2178.8|4
1586250600000|2020-04-07 09:10:00|2188.5|2181.5|2187.9|2180.9|2189.3|2182.3|2187.9|2180.9|4
1586250900000|2020-04-07 09:15:00|2187.8|2182.8|2192.1|2185.1|2199.3|2189.8|2187.8|2182.8|20
1586251200000|2020-04-07 09:20:00|2189.6|2184.6|2188.6|2183.6|2191.1|2186.1|2188.5|2183.5|12
1586251500000|2020-04-07 09:25:00|2187.8|2182.8|2188.3|2183.3|2191.4|2186.4|2186.9|2181.9|20
1586251800000|2020-04-07 09:30:00|2188.9|2183.9|2188.8|2183.8|2188.9|2183.9|2188.8|2183.8|2
1586252100000|2020-04-07 09:35:00|2190.3|2185.3|2189.5|2184.5|2192.5|2187.5|2189.5|2184.5|7
1586252400000|2020-04-07 09:40:00|2191|2186|2191|2186|2191|2186|2190.3|2185.3|3
1586252700000|2020-04-07 09:45:00|2192.5|2187.5|2192.5|2187.5|2192.5|2187.5|2192.5|2187.5|1
1586253000000|2020-04-07 09:50:00|2193.1|2188.1|2195.9|2190.9|2195.9|2190.9|2192.8|2187.8|12
1586253300000|2020-04-07 09:55:00|2196.9|2191.9|2196.9|2191.9|2197.8|2192.8|2196.9|2191.9|5
1586253600000|2020-04-07 10:00:00|2197.5|2192.5|2206.4|2201.4|2207.5|2202.3|2197.5|2192.5|24
1586253900000|2020-04-07 10:05:00|2207.3|2202.3|2206.4|2201.4|2207.3|2202.3|2206.4|2201.4|4
1586254200000|2020-04-07 10:10:00|2207.3|2202.3|2211|2195|2211.9|2203.6|2205.1|2193.6|82
1586254500000|2020-04-07 10:15:00|2212.5|2196.5|2210.1|2203.1|2212.9|2204.2|2209.4|2193.4|48
1586254800000|2020-04-07 10:20:00|2211.1|2204.1|2210.9|2203.9|2213.1|2204.2|2210.1|2197.1|8
1586255100000|2020-04-07 10:25:00|2210.8|2205.8|2220.3|2215.3|2221.2|2216.2|2210.8|2205.8|16
1586255400000|2020-04-07 10:30:00|2221.2|2216.2|2228|2223|2228|2223|2221.2|2216.2|32
1586255700000|2020-04-07 10:35:00|2226.3|2221.3|2221.7|2216.7|2226.3|2221.3|2220.1|2208.5|10
1586256000000|2020-04-07 10:40:00|2223.1|2218.1|2222.5|2217.5|2223.9|2218.9|2222.5|2217.5|3
1586256300000|2020-04-07 10:45:00|2222.2|2217.2|2222.2|2217.2|2222.2|2217.2|2222.2|2217.2|1
1586256600000|2020-04-07 10:50:00|2220.7|2215.7|2227.8|2211.8|2227.8|2215.7|2220.7|2211.8|2
1586256900000|2020-04-07 10:55:00|2230.3|2214.3|2210.2|2203.2|2230.3|2214.3|2210.2|2197.7|19
1586257200000|2020-04-07 11:00:00|2211.1|2204.1|2210.6|2203.6|2214.1|2204.1|2210.6|2198.1|4
1586257500000|2020-04-07 11:05:00|2209.7|2202.7|2213|2197|2214.5|2202.9|2208.8|2196.1|35
1586257800000|2020-04-07 11:10:00|2212.1|2196.1|2215|2199|2216.8|2206.2|2209.4|2196|149
1586258100000|2020-04-07 11:15:00|2216.1|2200.1|2210.8|2203.8|2217.3|2203.8|2210.4|2197.5|31
1586258400000|2020-04-07 11:20:00|2215.6|2199.6|2211.8|2204.8|2218.1|2204.8|2209.5|2197.4|50
1586258700000|2020-04-07 11:25:00|2212.3|2205.3|2214.2|2198.2|2217.8|2207.8|2211|2197.8|114
1586259000000|2020-04-07 11:30:00|2214.6|2198.6|2212.2|2196.2|2215.8|2199.8|2211.3|2195.3|39
1586259300000|2020-04-07 11:35:00|2211.4|2195.4|2212|2196|2213.9|2197.9|2210.6|2194.6|12
1586259600000|2020-04-07 11:40:00|2210.9|2194.9|2213.7|2197.7|2215|2205.1|2209.6|2194.4|45
1586259900000|2020-04-07 11:45:00|2214.1|2198.1|2213.2|2197.2|2214.7|2198.7|2213.1|2197.1|20
1586260200000|2020-04-07 11:50:00|2213.7|2197.7|2211.2|2204.2|2216.8|2206.4|2210.3|2197.5|32
1586260500000|2020-04-07 11:55:00|2211|2204|2211.6|2206.6|2211.6|2206.6|2210|2203|8
1586260800000|2020-04-07 12:00:00|2210.6|2205.6|2210.7|2205.7|2213.9|2208.9|2210.6|2205.6|32
1586261100000|2020-04-07 12:05:00|2211.3|2206.3|2204.5|2199.5|2212.4|2207.4|2202|2197|26
1586261400000|2020-04-07 12:10:00|2203.1|2198.1|2194.6|2178.6|2203.1|2198.1|2190.6|2174.6|33
1586261700000|2020-04-07 12:15:00|2194.7|2178.7|2187.6|2180.6|2195.6|2181.9|2187.6|2177.2|52
1586262000000|2020-04-07 12:20:00|2187.7|2180.7|2194.4|2178.4|2197.5|2181.5|2182.5|2176|18
1586262300000|2020-04-07 12:25:00|2194.3|2178.3|2188.1|2172.1|2196.2|2182.4|2181.9|2170|41
1586262600000|2020-04-07 12:30:00|2189.6|2173.6|2188.1|2172.1|2189.6|2179.5|2183.9|2172.1|5
1586262900000|2020-04-07 12:35:00|2180.4|2164.4|2180.7|2173.7|2190.5|2179|2174.2|2158.2|77
1586263200000|2020-04-07 12:40:00|2181|2176|2185.4|2180.4|2187.8|2182.8|2177.2|2172.2|47
1586263500000|2020-04-07 12:45:00|2184.8|2179.8|2207.4|2202.4|2214.7|2204.4|2184.1|2179.1|164
1586263800000|2020-04-07 12:50:00|2206.9|2201.9|2208.5|2203.5|2210.7|2205.7|2206.8|2201.8|61
1586264100000|2020-04-07 12:55:00|2207.7|2202.7|2185.7|2169.7|2207.7|2202.7|2178.2|2162.2|18
1586264400000|2020-04-07 13:00:00|2187.7|2171.7|2185|2169|2191.6|2175.6|2177.5|2161.5|87
1586264700000|2020-04-07 13:05:00|2187.2|2171.2|2172.6|2156.6|2187.9|2172.8|2172|2156|124
1586265000000|2020-04-07 13:10:00|2174.1|2158.1|2173.7|2157.7|2177.8|2162.7|2169.1|2153.1|50
1586265300000|2020-04-07 13:15:00|2173.8|2157.8|2188.1|2172.1|2190.5|2174.5|2173.8|2157.8|70
1586265600000|2020-04-07 13:20:00|2187.1|2171.1|2220.2|2204.2|2220.2|2204.2|2182.6|2169.6|88
1586265900000|2020-04-07 13:25:00|2217.8|2201.8|2221.2|2205.2|2233.6|2225.9|2209|2193|143
1586266200000|2020-04-07 13:30:00|2223.2|2207.2|2228.6|2212.6|2228.6|2216.6|2222.2|2207.2|40
1586266500000|2020-04-07 13:35:00|2227.1|2211.1|2223.9|2216.9|2229.6|2217.3|2223.3|2210.8|35
1586266800000|2020-04-07 13:40:00|2223.1|2216.1|2213|2197|2227|2216.1|2211.2|2195.2|30
1586267100000|2020-04-07 13:45:00|2212.9|2196.9|2212.9|2196.9|2218.8|2202.8|2207.9|2195|33
1586267400000|2020-04-07 13:50:00|2212.2|2196.2|2212.3|2196.3|2215|2199|2210.3|2194.3|69
1586267700000|2020-04-07 13:55:00|2211.9|2195.9|2207.3|2200.3|2213.6|2200.9|2207.1|2195.1|44
1586268000000|2020-04-07 14:00:00|2207.1|2200.1|2205.6|2198.6|2207.2|2200.2|2205.6|2198.6|14
1586268300000|2020-04-07 14:05:00|2205.2|2200.2|2205.2|2200.2|2206|2201|2205.2|2200.2|11
1586268600000|2020-04-07 14:10:00|2204.6|2199.6|2203.5|2198.5|2206.5|2201.5|2203.5|2198.5|45
1586268900000|2020-04-07 14:15:00|2204.9|2199.9|2217.9|2201.9|2220.1|2204.1|2204.9|2197.1|40
1586269200000|2020-04-07 14:20:00|2216.4|2200.4|2217.6|2201.6|2219.5|2204.5|2210.6|2200.3|25
1586269500000|2020-04-07 14:25:00|2210.1|2203.1|2218.7|2202.7|2220.6|2209.9|2210.1|2197.9|39
1586269800000|2020-04-07 14:30:00|2218.8|2202.8|2236.8|2231.8|2236.8|2231.8|2217.6|2201.6|78
1586270100000|2020-04-07 14:35:00|2235.9|2230.9|2224.4|2208.4|2236.8|2231.8|2224.4|2208.4|48
1586270400000|2020-04-07 14:40:00|2225|2209|2232.8|2216.8|2236.9|2231.9|2224.6|2209|98
1586270700000|2020-04-07 14:45:00|2233.1|2217.1|2228.2|2212.2|2235|2222.5|2224.9|2211.6|62
1586271000000|2020-04-07 14:50:00|2228.1|2212.1|2241.5|2234.5|2243.2|2234.5|2211.3|2204.3|181
1586271300000|2020-04-07 14:55:00|2244.1|2228.1|2231.1|2215.1|2244.5|2234|2227.9|2211.9|60
1586271600000|2020-04-07 15:00:00|2231.9|2215.9|2225.1|2218.1|2233.1|2218.1|2223.3|2210.4|43
1586271900000|2020-04-07 15:05:00|2224.1|2217.1|2221.8|2216.8|2225.1|2218.3|2221.8|2216.4|6
1586272200000|2020-04-07 15:10:00|2222.6|2217.6|2225.7|2220.7|2225.7|2220.7|2222.6|2217.6|32
1586272500000|2020-04-07 15:15:00|2224.8|2219.8|2231.1|2226.1|2232.6|2227.6|2224.8|2219.8|61
1586272800000|2020-04-07 15:20:00|2230.5|2225.5|2230.1|2225.1|2235.9|2230.9|2221.5|2209|150
1586273100000|2020-04-07 15:25:00|2228.8|2223.8|2234.6|2229.6|2234.8|2229.8|2228.8|2214.4|13
1586273400000|2020-04-07 15:30:00|2231.6|2226.6|2233.7|2228.7|2234.7|2229.7|2231.6|2226.6|4
1586273700000|2020-04-07 15:35:00|2230.6|2225.6|2283|2276|2298|2285.3|2230.6|2225.6|166
1586274000000|2020-04-07 15:40:00|2290.2|2274.2|2262.3|2246.3|2291.9|2275.9|2238.9|2222.9|120
1586274300000|2020-04-07 15:45:00|2255.4|2239.4|2254.7|2238.7|2255.4|2239.4|2243|2235.4|50
1586274600000|2020-04-07 15:50:00|2253|2237|2237.8|2221.8|2255.2|2239.2|2237.8|2221.8|46
1586274900000|2020-04-07 15:55:00|2237.5|2221.5|2244.1|2228.1|2244.1|2228.1|2236.8|2220.8|28
1586275200000|2020-04-07 16:00:00|2220.3|2215.3|2235.1|2219.1|2236.9|2220.9|2217.3|2210.6|18
1586275500000|2020-04-07 16:05:00|2236.5|2220.5|2236.7|2220.7|2236.7|2220.7|2235.1|2219.1|9
1586275800000|2020-04-07 16:10:00|2233.9|2217.9|2232.9|2216.9|2235.2|2219.2|2226.1|2210.1|41
1586276100000|2020-04-07 16:15:00|2234.3|2218.3|2210.6|2205.6|2234.3|2218.3|2209.9|2204.9|32
1586276400000|2020-04-07 16:20:00|2210.1|2205.1|2208.3|2203.3|2215.9|2210.9|2208.3|2203.3|23
1586276700000|2020-04-07 16:25:00|2207.5|2202.5|2206.3|2201.3|2208.1|2203.1|2206.3|2201.3|6
1586277000000|2020-04-07 16:30:00|2206.9|2201.9|2207.6|2202.6|2207.6|2202.6|2206.9|2201.9|2
1586277300000|2020-04-07 16:35:00|2207.7|2202.7|2207.8|2202.8|2207.9|2202.9|2207.7|2202.7|4
1586277600000|2020-04-07 16:40:00|2207.6|2202.6|2188.9|2183.9|2211.1|2206.1|2187.7|2182.1|53
1586277900000|2020-04-07 16:45:00|2187.2|2182.2|2168.9|2163.9|2187.2|2182.2|2157.6|2152|65
1586278200000|2020-04-07 16:50:00|2168.8|2163.8|2172.9|2167.9|2181.2|2168.7|2159.3|2150.1|59
1586278500000|2020-04-07 16:55:00|2173.1|2168.1|2176.4|2171.4|2185.1|2174.9|2158.1|2148.2|227
1586278800000|2020-04-07 17:00:00|2183.5|2167.5|2205.5|2198.5|2212.9|2202.4|2172.5|2166.2|85
1586279100000|2020-04-07 17:05:00|2206.2|2199.2|2212.1|2205.1|2216.1|2208|2206.2|2195.9|45
1586279400000|2020-04-07 17:10:00|2215.7|2199.7|2209.2|2193.2|2215.7|2204|2209.1|2193.1|43
1586333700000|2020-04-08 08:15:00|2197.3|2181.3|2196.8|2180.8|2197.7|2181.7|2196.5|2180.5|11
1586334000000|2020-04-08 08:20:00|2197.7|2181.7|2200.1|2184.1|2200.1|2184.1|2196.2|2180.2|16
1586334300000|2020-04-08 08:25:00|2199.2|2183.2|2201.4|2185.4|2205.2|2189.2|2197.1|2181.1|37
1586335500000|2020-04-08 08:45:00|2203.6|2187.6|2192.3|2176.3|2206.5|2190.5|2192.1|2176.1|42
1586335800000|2020-04-08 08:50:00|2192.6|2176.6|2154.4|2138.4|2194.4|2178.4|2153.5|2137.5|46
1586336100000|2020-04-08 08:55:00|2171.5|2155.5|2168|2152|2172.5|2156.5|2168|2152|25
1586340900000|2020-04-08 10:15:00|2181.6|2165.6|2182.1|2166.1|2182.1|2166.1|2181|2165|6
1586341200000|2020-04-08 10:20:00|2182.9|2166.9|2184.6|2168.6|2184.6|2168.6|2181.8|2165.8|19
1586341500000|2020-04-08 10:25:00|2186.2|2170.2|2186.4|2170.4|2189.3|2173.3|2185|2169|28
1586341800000|2020-04-08 10:30:00|2186.3|2170.3|2189|2173|2189|2173|2185.9|2169.9|8
1586342400000|2020-04-08 10:40:00|2192.5|2176.5|2198.4|2182.4|2204.6|2188.6|2192.2|2176.2|54
1586343900000|2020-04-08 11:05:00|2207|2191|2205.2|2189.2|2208.2|2192.2|2204.3|2188.3|8
1586344200000|2020-04-08 11:10:00|2205.1|2189.1|2202.9|2186.9|2207.1|2191.1|2202.3|2186.3|48
1586344500000|2020-04-08 11:15:00|2203|2187|2205.3|2189.3|2206.6|2190.6|2202.7|2186.7|44
1586344800000|2020-04-08 11:20:00|2204.3|2188.3|2205.3|2189.3|2207.3|2191.3|2203.4|2187.4|37
1586345100000|2020-04-08 11:25:00|2204.3|2188.3|2199|2183|2206.4|2190.4|2198.2|2182.2|33
1586346300000|2020-04-08 11:45:00|2196|2180|2196.8|2180.8|2196.8|2180.8|2196|2180|2
1586346600000|2020-04-08 11:50:00|2197.4|2181.4|2208|2192|2212.3|2196.3|2196.8|2180.8|13
1586346900000|2020-04-08 11:55:00|2209.9|2193.9|2209.2|2193.2|2213.2|2197.2|2206.9|2190.9|13
1586347200000|2020-04-08 12:00:00|2209.4|2193.4|2206.9|2190.9|2214.1|2198.1|2206.5|2190.5|58
1586347500000|2020-04-08 12:05:00|2206.8|2190.8|2207.2|2191.2|2207.8|2191.8|2206.8|2190.8|7
1586348100000|2020-04-08 12:15:00|2200.9|2184.9|2200.9|2184.9|2200.9|2184.9|2200.9|2184.9|1
1586348400000|2020-04-08 12:20:00|2205.8|2189.8|2214.3|2198.3|2215.1|2200.2|2204.3|2188.3|26
1586348700000|2020-04-08 12:25:00|2212.8|2196.8|2213.2|2197.2|2213.2|2197.2|2212.8|2196.8|2
1586349000000|2020-04-08 12:30:00|2212.2|2196.2|2208.2|2192.2|2212.8|2196.8|2206.8|2190.8|56
1586349300000|2020-04-08 12:35:00|2208.1|2192.1|2213|2206|2217.3|2206|2207.1|2191.1|83
1586349600000|2020-04-08 12:40:00|2216.6|2200.6|2210.1|2194.1|2216.6|2206.6|2207.9|2192.3|43
1586349900000|2020-04-08 12:45:00|2211.3|2195.3|2213.8|2197.8|2215.6|2199.6|2211.1|2195.1|70
1586350200000|2020-04-08 12:50:00|2213.9|2197.9|2197.6|2181.6|2214.4|2202.2|2197.6|2181.6|85
1586350500000|2020-04-08 12:55:00|2197.7|2181.7|2185.8|2169.8|2197.7|2181.7|2181.6|2165.6|73
1586350800000|2020-04-08 13:00:00|2185.7|2169.7|2193.6|2177.6|2193.6|2177.6|2185.5|2169.5|39
1586351100000|2020-04-08 13:05:00|2204.8|2188.8|2209.7|2193.7|2218.5|2205.1|2204.8|2188.8|98
1586351400000|2020-04-08 13:10:00|2209.5|2193.5|2209.6|2193.6|2214|2203|2207.6|2191.6|88
1586351700000|2020-04-08 13:15:00|2210.4|2194.4|2208.6|2192.6|2210.4|2194.4|2205.2|2189.2|38
1586352000000|2020-04-08 13:20:00|2208.8|2192.8|2212|2196|2216.3|2200.3|2208.8|2192.8|30
1586352300000|2020-04-08 13:25:00|2212.5|2196.5|2218|2202|2218.1|2202.1|2211.3|2195.3|30
1586352600000|2020-04-08 13:30:00|2218.2|2202.2|2216.8|2200.8|2220.7|2204.7|2216.7|2200.7|21
1586352900000|2020-04-08 13:35:00|2217.5|2201.5|2219.3|2203.3|2219.8|2203.8|2217.5|2201.5|11
1586353200000|2020-04-08 13:40:00|2219.8|2203.8|2218.2|2202.2|2220.6|2204.6|2216.6|2200.6|29
1586353500000|2020-04-08 13:45:00|2218.8|2202.8|2218.8|2202.8|2218.8|2202.8|2218.8|2202.8|1
1586353800000|2020-04-08 13:50:00|2217.4|2201.4|2212.9|2196.9|2217.4|2201.4|2210.8|2194.8|101
1586354100000|2020-04-08 13:55:00|2213.8|2197.8|2214.3|2198.3|2215.5|2199.5|2211.8|2195.8|44
1586354400000|2020-04-08 14:00:00|2214.7|2198.7|2211.1|2195.1|2216|2200|2210.3|2194.3|50
1586354700000|2020-04-08 14:05:00|2211|2195|2210|2194|2211.7|2195.7|2204.1|2188.1|129
1586355000000|2020-04-08 14:10:00|2211.1|2195.1|2206.1|2190.1|2211.6|2200.5|2203.7|2187.7|50
1586355300000|2020-04-08 14:15:00|2205.9|2189.9|2205.8|2189.8|2209.3|2193.3|2205.1|2189.1|16
1586355600000|2020-04-08 14:20:00|2205.9|2189.9|2199.6|2183.6|2205.9|2189.9|2198.2|2182.2|25
1586355900000|2020-04-08 14:25:00|2199.1|2183.1|2195.2|2179.2|2200.6|2184.6|2193.7|2177.7|34
1586356200000|2020-04-08 14:30:00|2196.6|2180.6|2186.9|2170.9|2198.2|2182.2|2182.7|2166.7|20
1586356500000|2020-04-08 14:35:00|2186.3|2170.3|2206.3|2190.3|2206.7|2190.7|2183.1|2167.1|41
1586356800000|2020-04-08 14:40:00|2206.8|2190.8|2201.6|2185.6|2209.9|2197|2199.1|2183.1|97
1586357100000|2020-04-08 14:45:00|2202.2|2186.2|2196.5|2180.5|2203.8|2187.8|2195.2|2179.2|56
1586357400000|2020-04-08 14:50:00|2195.7|2179.7|2194.6|2178.6|2197.1|2181.1|2194.3|2178.3|12
1586357700000|2020-04-08 14:55:00|2194.5|2178.5|2197.7|2181.7|2198.3|2182.3|2194.4|2178.4|11
1586359800000|2020-04-08 15:30:00|2200.8|2184.8|2201.9|2185.9|2206.2|2190.2|2200.8|2184.8|14
1586360100000|2020-04-08 15:35:00|2201.8|2185.8|2190.8|2183.8|2202.1|2186.1|2190.3|2183.3|10
1586360400000|2020-04-08 15:40:00|2191.7|2184.7|2203.6|2187.6|2205|2189|2191.7|2184.7|31
1586360700000|2020-04-08 15:45:00|2203.2|2187.2|2203.3|2187.3|2203.8|2187.8|2201.4|2185.4|15
1586361000000|2020-04-08 15:50:00|2203.6|2187.6|2205.1|2189.1|2205.1|2189.1|2203.6|2187.6|4
1586361300000|2020-04-08 15:55:00|2203.6|2187.6|2203.4|2187.4|2203.6|2188.1|2192.7|2186.8|9
1586361600000|2020-04-08 16:00:00|2203.7|2187.7|2195.4|2179.4|2203.7|2187.7|2194.3|2178.3|14
1586361900000|2020-04-08 16:05:00|2195.3|2179.3|2194.1|2178.1|2195.3|2179.3|2193.7|2177.7|3
1586362200000|2020-04-08 16:10:00|2182.6|2166.6|2180.3|2164.3|2183.2|2167.2|2180.3|2164.3|18
1586362500000|2020-04-08 16:15:00|2180.2|2164.2|2184.7|2168.7|2185.9|2169.9|2180.2|2164.2|9
1586362800000|2020-04-08 16:20:00|2179.6|2163.6|2183.6|2176.6|2188.4|2177.4|2179.6|2163.6|55
1586363100000|2020-04-08 16:25:00|2183.8|2167.8|2175.5|2168.5|2183.8|2169.3|2175.5|2167|11
1586364300000|2020-04-08 16:45:00|2174.8|2167.8|2173.6|2166.6|2174.8|2167.8|2173.3|2166.3|16
1586364600000|2020-04-08 16:50:00|2173.8|2166.8|2173.8|2166.8|2173.8|2166.8|2173.8|2166.8|1
1586364900000|2020-04-08 16:55:00|2173.4|2166.4|2176.7|2169.7|2186.5|2175.7|2168.3|2158.6|191
1586365200000|2020-04-08 17:00:00|2176.1|2169.1|2180.2|2173.2|2186.8|2174.8|2176.1|2165|47
1586365500000|2020-04-08 17:05:00|2179.4|2172.4|2181.5|2174.5|2185.4|2174.5|2175.6|2164.9|33
1586365800000|2020-04-08 17:10:00|2186.6|2170.6|2184.4|2177.4|2187.5|2177.4|2181.2|2168.6|14
1586366100000|2020-04-08 17:15:00|2197.2|2181.2|2188.3|2172.3|2197.2|2181.2|2186.6|2170.6|53
1586366400000|2020-04-08 17:20:00|2189.3|2173.3|2190.2|2174.2|2190.2|2174.2|2189.3|2173.3|2
1586366700000|2020-04-08 17:25:00|2189.2|2173.2|2188.9|2172.9|2192.3|2176.3|2188|2172|14
1586367000000|2020-04-08 17:30:00|2189|2173|2189.4|2173.4|2192.3|2176.3|2187.1|2171.1|16
1586367300000|2020-04-08 17:35:00|2188.3|2172.3|2191.9|2175.9|2192.6|2176.6|2187.8|2171.8|31
1586371500000|2020-04-08 18:45:00|2189|2173|2190.2|2174.2|2190.9|2174.9|2189|2173|34
1586371800000|2020-04-08 18:50:00|2190.5|2174.5|2190.5|2174.5|2190.5|2174.5|2190.5|2174.5|1
1586372100000|2020-04-08 18:55:00|2190.3|2174.3|2189.5|2173.5|2190.3|2174.3|2189.5|2173.5|2
1586372400000|2020-04-08 19:00:00|2189.9|2173.9|2190.7|2174.7|2190.7|2174.7|2189.4|2173.4|8
1586372700000|2020-04-08 19:05:00|2189.7|2173.7|2184.8|2168.8|2189.7|2173.7|2184|2168|14
1586373000000|2020-04-08 19:10:00|2180.9|2164.9|2181.3|2165.3|2183.3|2167.3|2180.3|2164.3|15
1586373300000|2020-04-08 19:15:00|2181.2|2165.2|2183|2167|2183.1|2167.1|2180.3|2164.3|6
1586373600000|2020-04-08 19:20:00|2185.1|2169.1|2183.6|2167.6|2186.3|2170.3|2183.3|2167.3|88
1586373900000|2020-04-08 19:25:00|2182.3|2166.3|2184.3|2168.3|2184.8|2168.8|2182.3|2166.3|17
1586374200000|2020-04-08 19:30:00|2183|2167|2186.3|2170.3|2187.3|2171.3|2182.5|2166.5|19
1586374500000|2020-04-08 19:35:00|2188|2172|2188.2|2172.2|2188.2|2172.2|2188|2172|2
1586374800000|2020-04-08 19:40:00|2186.4|2170.4|2186.6|2170.6|2186.9|2170.9|2185.5|2169.5|36
1586375100000|2020-04-08 19:45:00|2186.7|2170.7|2186.8|2170.8|2187.3|2171.3|2186|2170|23
1586375400000|2020-04-08 19:50:00|2187.4|2171.4|2185.2|2169.2|2187.4|2171.4|2184.1|2168.1|43
1586375700000|2020-04-08 19:55:00|2184.9|2168.9|2178.5|2162.5|2186.3|2170.3|2177.3|2161.3|47
1586415600000|2020-04-09 07:00:00|2194.9|2178.9|2195.8|2179.8|2195.8|2179.8|2194.9|2178.9|5
1586415900000|2020-04-09 07:05:00|2194.9|2178.9|2197|2181|2197|2181|2194.9|2178.9|20
1586416200000|2020-04-09 07:10:00|2196.2|2180.2|2195.6|2179.6|2197.9|2181.9|2194.5|2178.5|20
1586418300000|2020-04-09 07:45:00|2196.3|2180.3|2193.4|2186.4|2197.1|2186.5|2192.7|2180.3|18
1586418600000|2020-04-09 07:50:00|2192.8|2185.8|2193.6|2186.6|2193.6|2186.6|2192.8|2185.8|10
1586418900000|2020-04-09 07:55:00|2192.8|2185.8|2194.6|2187.6|2195.4|2188.4|2192.8|2185.8|15
1586419200000|2020-04-09 08:00:00|2198|2182|2194|2178|2199.9|2192.2|2183.3|2178|33
1586419500000|2020-04-09 08:05:00|2195.4|2179.4|2198.4|2182.4|2198.4|2182.4|2192.2|2176.2|7
1586419800000|2020-04-09 08:10:00|2197.4|2181.4|2198.1|2182.1|2198.5|2187.7|2193.6|2181.2|19
1586420100000|2020-04-09 08:15:00|2197.9|2181.9|2194|2187|2197.9|2187|2192.6|2181.1|11
1586420400000|2020-04-09 08:20:00|2193.8|2186.8|2193.3|2177.3|2200.5|2187|2192.6|2176.6|13
1586420700000|2020-04-09 08:25:00|2193|2177|2187.4|2171.4|2193|2177|2186.9|2170.9|11
1586423700000|2020-04-09 09:15:00|2177|2161|2176.4|2160.4|2177|2161|2176.4|2160.4|2
1586424000000|2020-04-09 09:20:00|2175.9|2159.9|2174.7|2158.7|2175.9|2159.9|2174.3|2158.3|11
1586424300000|2020-04-09 09:25:00|2174.2|2158.2|2174.4|2158.4|2174.7|2158.7|2173.9|2157.9|17
1586424900000|2020-04-09 09:35:00|2175.1|2159.1|2172|2156|2176.8|2160.8|2169.8|2153.8|16
1586425200000|2020-04-09 09:40:00|2172.2|2156.2|2172.1|2156.1|2175.1|2159.1|2171.9|2155.9|15
1586425500000|2020-04-09 09:45:00|2172|2156|2172.1|2156.1|2172.4|2156.4|2171.9|2155.9|5
1586425800000|2020-04-09 09:50:00|2172.3|2156.3|2182.5|2166.5|2187.4|2177.4|2172.3|2156.3|48
1586426100000|2020-04-09 09:55:00|2181.5|2165.5|2178.4|2162.4|2181.5|2165.5|2178.4|2162.4|5
1586429100000|2020-04-09 10:45:00|2181|2165|2181|2165|2181|2165|2181|2165|1
1586429400000|2020-04-09 10:50:00|2180.9|2164.9|2181|2165|2181|2165|2180.8|2164.8|4
1586429700000|2020-04-09 10:55:00|2180.8|2164.8|2178.5|2162.5|2180.8|2164.8|2174.5|2158.5|83
1586430000000|2020-04-09 11:00:00|2179.4|2163.4|2180.8|2164.8|2180.8|2164.8|2176|2160|37
1586430300000|2020-04-09 11:05:00|2180.9|2164.9|2180.9|2164.9|2180.9|2164.9|2180.9|2164.9|1
1586430600000|2020-04-09 11:10:00|2180.5|2164.5|2179.9|2163.9|2180.5|2164.5|2179.9|2163.9|2
1586431800000|2020-04-09 11:30:00|2179.9|2163.9|2181.7|2165.7|2182.3|2166.3|2179.9|2163.9|45
1586432100000|2020-04-09 11:35:00|2181.5|2165.5|2181.2|2165.2|2181.6|2165.6|2181.2|2165.2|6
1586432400000|2020-04-09 11:40:00|2181|2165|2181.6|2165.6|2182.2|2166.2|2180.6|2164.6|44
1586432700000|2020-04-09 11:45:00|2181.3|2165.3|2181.2|2165.2|2181.9|2165.9|2180.7|2164.7|24
1586433000000|2020-04-09 11:50:00|2180.7|2164.7|2180.9|2164.9|2180.9|2164.9|2180.7|2164.7|2
1586433300000|2020-04-09 11:55:00|2180.3|2164.3|2181|2165|2181.8|2165.8|2179.4|2163.4|15
1586433600000|2020-04-09 12:00:00|2180.8|2164.8|2180.9|2164.9|2181.5|2165.5|2180.3|2164.3|17
1586433900000|2020-04-09 12:05:00|2181|2165|2178.4|2162.4|2183.9|2172.2|2178.4|2162.4|77
1586434200000|2020-04-09 12:10:00|2180.6|2164.6|2178.2|2162.2|2180.6|2164.6|2176.7|2160.7|23
1586434500000|2020-04-09 12:15:00|2179.3|2163.3|2178.4|2162.4|2179.4|2163.4|2178|2162|11
1586434800000|2020-04-09 12:20:00|2179.4|2163.4|2175.7|2159.7|2179.4|2166|2172.7|2159.7|21
1586435100000|2020-04-09 12:25:00|2176.1|2160.1|2177.1|2161.1|2178.4|2164.7|2170.6|2159.6|19
1586435400000|2020-04-09 12:30:00|2178.3|2162.3|2183.8|2167.8|2183.8|2167.8|2176.6|2160.6|42
1586435700000|2020-04-09 12:35:00|2184.2|2168.2|2184.6|2168.6|2185.8|2169.8|2184.2|2168.2|5
1586436000000|2020-04-09 12:40:00|2185.5|2169.5|2184.8|2168.8|2186.3|2175.1|2182.1|2166.7|25
1586436300000|2020-04-09 12:45:00|2182|2175|2182.2|2175.2|2185|2175.4|2178.5|2167.7|22
1586436600000|2020-04-09 12:50:00|2182.3|2175.3|2177.7|2170.7|2184.4|2175.3|2177.7|2166.9|18
1586436900000|2020-04-09 12:55:00|2182.2|2166.2|2176.5|2169.5|2184.4|2171|2176.5|2166.2|12
1586437200000|2020-04-09 13:00:00|2176.8|2169.8|2180.4|2164.4|2182.2|2170|2165.5|2156|77
1586437500000|2020-04-09 13:05:00|2180|2164|2171.1|2155.1|2182.1|2166.1|2162.4|2151.7|98
1586437800000|2020-04-09 13:10:00|2170.8|2154.8|2162.9|2146.9|2182.6|2167.5|2158.6|2142.6|47
1586438100000|2020-04-09 13:15:00|2168.3|2152.3|2169.2|2153.2|2170|2154|2167.9|2151.9|7
1586438400000|2020-04-09 13:20:00|2169.1|2153.1|2171.8|2155.8|2171.8|2155.8|2168.5|2152.5|16
1586438700000|2020-04-09 13:25:00|2170.9|2154.9|2171.8|2155.8|2172.5|2156.5|2170.9|2154.9|51
1586439000000|2020-04-09 13:30:00|2172.4|2156.4|2159.9|2152.9|2172.4|2160|2159.9|2148.5|26
1586439300000|2020-04-09 13:35:00|2164.5|2148.5|2171.8|2155.8|2173.7|2157.7|2160.4|2147.8|33
1586439600000|2020-04-09 13:40:00|2171.2|2155.2|2171.7|2155.7|2171.7|2155.7|2171.1|2155.1|4
1586440200000|2020-04-09 13:50:00|2171.8|2155.8|2169.8|2153.8|2175.6|2163.3|2169.4|2153.4|28
1586440500000|2020-04-09 13:55:00|2170.1|2154.1|2169.8|2153.8|2170.4|2154.4|2169.2|2153.2|9
1586440800000|2020-04-09 14:00:00|2171|2155|2161.5|2145.5|2171.5|2155.5|2159.2|2143.2|33
1586441100000|2020-04-09 14:05:00|2161|2145|2164.1|2148.1|2165.9|2149.9|2157.2|2141.2|41
1586441400000|2020-04-09 14:10:00|2163.3|2147.3|2160.4|2144.4|2165.4|2149.4|2160.4|2144.4|94
1586441700000|2020-04-09 14:15:00|2160.8|2144.8|2161.5|2145.5|2162.1|2147.4|2153|2138.5|37
1586442000000|2020-04-09 14:20:00|2161.4|2145.4|2161.2|2145.2|2161.4|2145.5|2152.5|2144.1|18
1586442300000|2020-04-09 14:25:00|2160.9|2144.9|2160.9|2144.9|2160.9|2149.9|2156.5|2144.4|6
1586442600000|2020-04-09 14:30:00|2161.2|2145.2|2168.8|2152.8|2170.7|2155.3|2160.3|2145.2|16
1586442900000|2020-04-09 14:35:00|2168.1|2152.1|2166.6|2150.6|2168.1|2152.1|2166.6|2150.6|6
1586443200000|2020-04-09 14:40:00|2167.5|2151.5|2166.9|2150.9|2169.8|2153.8|2165.9|2149.9|22
1586443500000|2020-04-09 14:45:00|2166.5|2150.5|2166.9|2159.9|2171|2160.9|2163|2149|44
1586443800000|2020-04-09 14:50:00|2167|2160|2165|2149|2168.1|2161.1|2164.5|2148.5|18
1586444100000|2020-04-09 14:55:00|2167|2151|2169.4|2153.4|2170.1|2158.2|2165.1|2150.5|31
1586444400000|2020-04-09 15:00:00|2169|2153|2165.3|2149.3|2169.1|2164.1|2165.2|2149.2|41
1586444700000|2020-04-09 15:05:00|2165.2|2149.2|2165.3|2149.3|2165.5|2149.5|2164.2|2148.2|12
1586445000000|2020-04-09 15:10:00|2164.8|2148.8|2164.8|2148.8|2164.8|2148.8|2164.8|2148.8|1
1586446200000|2020-04-09 15:30:00|2164.2|2148.2|2164.2|2148.2|2165.2|2149.2|2163.1|2147.1|14
1586446500000|2020-04-09 15:35:00|2165.2|2149.2|2162.4|2146.4|2165.2|2149.2|2162.4|2146.4|4
1586446800000|2020-04-09 15:40:00|2162.9|2146.9|2163.1|2147.1|2164.5|2148.5|2162.1|2146.1|30
1586447100000|2020-04-09 15:45:00|2162.5|2146.5|2163.4|2147.4|2163.5|2147.5|2162|2146|9
1586447400000|2020-04-09 15:50:00|2162.7|2146.7|2165.6|2149.6|2166.1|2154.6|2161.6|2146.2|11
1586447700000|2020-04-09 15:55:00|2166.3|2150.3|2169.8|2153.8|2172.4|2156.4|2166.3|2150.3|15
1586449800000|2020-04-09 16:30:00|2174.3|2158.3|2177.4|2161.4|2179.2|2163.2|2174.2|2158.2|57
1586450100000|2020-04-09 16:35:00|2177|2161|2178.4|2162.4|2178.8|2162.8|2177|2161|5
1586450400000|2020-04-09 16:40:00|2177.3|2161.3|2181.2|2174.2|2181.4|2174.2|2177.3|2161.3|14
1586450700000|2020-04-09 16:45:00|2181.5|2174.5|2184.5|2168.5|2184.5|2174.7|2178|2162|17
1586451000000|2020-04-09 16:50:00|2182.7|2175.7|2183.7|2167.7|2185.5|2177.2|2173.7|2157.7|22
1586451300000|2020-04-09 16:55:00|2183.9|2167.9|2186.1|2170.1|2186.1|2179|2179.2|2163.2|162
1586451600000|2020-04-09 17:00:00|2183.9|2167.9|2183.3|2167.3|2186.2|2175.7|2181|2165|16
1586451900000|2020-04-09 17:05:00|2184.1|2168.1|2176.2|2160.2|2184.1|2168.1|2176.2|2160.2|11
1586452200000|2020-04-09 17:10:00|2175.1|2159.1|2176.4|2160.4|2177.1|2161.1|2174.8|2158.8|23
1586452500000|2020-04-09 17:15:00|2177.3|2161.3|2177.5|2161.5|2177.5|2161.5|2177.3|2161.3|2
1586452800000|2020-04-09 17:20:00|2177|2161|2181.1|2165.1|2181.1|2165.1|2177|2161|3
1586453100000|2020-04-09 17:25:00|2181.9|2165.9|2178.9|2162.9|2182|2166|2177.4|2161.4|35
1586453400000|2020-04-09 17:30:00|2184.4|2168.4|2184.1|2168.1|2186.2|2170.2|2180|2164|54
1586453700000|2020-04-09 17:35:00|2186|2170|2180.1|2164.1|2186|2170|2180.1|2164.1|9
1586454000000|2020-04-09 17:40:00|2177.4|2161.4|2177.4|2161.4|2177.4|2161.4|2177.4|2161.4|1
1586454300000|2020-04-09 17:45:00|2178.9|2162.9|2180.1|2164.1|2181.6|2165.6|2178|2162|43
1586454600000|2020-04-09 17:50:00|2178.7|2162.7|2179.5|2163.5|2180.2|2164.2|2177|2161|61
1586454900000|2020-04-09 17:55:00|2179.1|2163.1|2177.1|2161.1|2179.5|2163.5|2176.2|2160.2|29
1586455500000|2020-04-09 18:05:00|2173.8|2157.8|2174.1|2158.1|2174.4|2158.4|2173.8|2157.8|36
1586455800000|2020-04-09 18:10:00|2174.2|2158.2|2174.5|2158.5|2174.5|2158.5|2173.6|2157.6|9
1586457000000|2020-04-09 18:30:00|2176.5|2160.5|2175.5|2159.5|2176.7|2160.7|2175.5|2159.5|8
1586457300000|2020-04-09 18:35:00|2175.8|2159.8|2173.9|2157.9|2175.8|2159.8|2172.6|2156.6|16
1586457600000|2020-04-09 18:40:00|2174.3|2158.3|2172.4|2156.4|2174.8|2158.8|2172.2|2156.2|25
1586459700000|2020-04-09 19:15:00|2175.2|2159.2|2177|2161|2179.3|2163.3|2175.2|2159.2|19
1586460000000|2020-04-09 19:20:00|2176.5|2160.5|2175|2159|2176.5|2160.5|2174.9|2158.9|6
1586460300000|2020-04-09 19:25:00|2174.9|2158.9|2176|2160|2176.4|2160.4|2174.9|2158.9|10
1586460600000|2020-04-09 19:30:00|2175.7|2159.7|2175.4|2159.4|2176.8|2160.8|2175.4|2159.4|54
1586460900000|2020-04-09 19:35:00|2174.7|2158.7|2176|2160|2176.3|2160.3|2174.7|2158.7|15
1586461200000|2020-04-09 19:40:00|2175.8|2159.8|2176.1|2160.1|2176.2|2160.2|2175.8|2159.8|12
1586461500000|2020-04-09 19:45:00|2175.8|2159.8|2173.9|2157.9|2176.6|2160.6|2170.7|2154.7|17
1586461800000|2020-04-09 19:50:00|2171.7|2155.7|2174.5|2158.5|2175.2|2159.2|2166.9|2150.9|63
1586462100000|2020-04-09 19:55:00|2173.8|2157.8|2175.5|2159.5|2175.5|2159.5|2173.8|2157.8|16
1586728800000|2020-04-12 22:00:00|2225.3|2218|2225.3|2218|2225.3|2218|2225.3|2218|1
1586729700000|2020-04-12 22:15:00|2225.1|2218.1|2225.1|2218.1|2225.1|2218.1|2225.1|2218.1|1
1586736000000|2020-04-13 00:00:00|2228.7|2212.7|2232.9|2216.9|2233.1|2217.1|2228.7|2212.7|20
1586736300000|2020-04-13 00:05:00|2232.6|2216.6|2232.9|2216.9|2232.9|2216.9|2232.6|2216.6|2
1586736600000|2020-04-13 00:10:00|2232.8|2216.8|2232.8|2216.8|2233.1|2217.1|2232.5|2216.5|8
1586738400000|2020-04-13 00:40:00|2230.9|2214.9|2240.3|2224.3|2240.4|2224.4|2230.9|2214.9|61
1586738700000|2020-04-13 00:45:00|2240.5|2224.5|2240.3|2224.3|2240.5|2224.5|2239.9|2223.9|10
1586739000000|2020-04-13 00:50:00|2240.1|2224.1|2241.8|2225.8|2242|2228.5|2235.5|2223.9|23
1586739300000|2020-04-13 00:55:00|2238|2231|2265.7|2258.7|2269.1|2259.2|2238|2231|134
1586775900000|2020-04-13 11:05:00|2249.3|2233.3|2244.2|2228.2|2249.3|2233.3|2244.2|2228.2|15
1586776200000|2020-04-13 11:10:00|2241|2234|2233.2|2217.2|2241.7|2234.7|2229.3|2215.1|33
1586776500000|2020-04-13 11:15:00|2232.5|2216.5|2221|2214|2232.5|2216.5|2220.7|2209.7|23
1586776800000|2020-04-13 11:20:00|2228.4|2212.4|2236.3|2220.3|2236.6|2220.6|2228.4|2212.4|5
1586777100000|2020-04-13 11:25:00|2237.5|2221.5|2237.5|2221.5|2237.5|2221.5|2237.5|2221.5|1
1586781900000|2020-04-13 12:45:00|2228.6|2212.6|2228.8|2212.8|2228.8|2212.8|2228.6|2212.6|2
1586782200000|2020-04-13 12:50:00|2241.4|2225.4|2244.4|2228.4|2244.7|2228.7|2241.4|2225.4|23
1586782500000|2020-04-13 12:55:00|2246.1|2230.1|2243.8|2227.8|2246.1|2230.1|2243.8|2227.8|38
1586782800000|2020-04-13 13:00:00|2244.1|2228.1|2240.6|2224.6|2250.1|2240.7|2238.7|2222.7|114
1586783100000|2020-04-13 13:05:00|2240.3|2224.3|2254.2|2249.2|2255|2249.5|2240.3|2224.3|83
1586783400000|2020-04-13 13:10:00|2255.6|2250.6|2266.8|2250.8|2287.3|2280.6|2255.6|2250.6|116
1586784000000|2020-04-13 13:20:00|2254.2|2238.2|2252.7|2236.7|2254.2|2238.2|2252.4|2236.4|8
1586784300000|2020-04-13 13:25:00|2254.1|2238.1|2265.1|2260.1|2273.5|2262.3|2254.1|2238.1|52
1586784600000|2020-04-13 13:30:00|2263.2|2258.2|2266.5|2261.5|2268.9|2263.9|2261.4|2255.3|43
1586784900000|2020-04-13 13:35:00|2266.6|2261.6|2277|2270|2282.4|2271.7|2266.6|2261.6|79
1586785200000|2020-04-13 13:40:00|2276.8|2269.8|2267.4|2251.4|2283.7|2278.7|2266.5|2250.5|93
1586785500000|2020-04-13 13:45:00|2267.3|2251.3|2285.5|2280.5|2285.5|2280.5|2263.1|2248.9|72
1586785800000|2020-04-13 13:50:00|2284.9|2279.9|2269.8|2253.8|2284.9|2279.9|2263.4|2247.4|72
1586786100000|2020-04-13 13:55:00|2271.3|2255.3|2273.5|2268.5|2276.4|2271.4|2266.1|2250.1|168
1586786400000|2020-04-13 14:00:00|2274.1|2269.1|2253.7|2237.7|2274.1|2269.1|2246.7|2230.7|34
1586786700000|2020-04-13 14:05:00|2253.8|2237.8|2245.7|2229.7|2254.2|2238.2|2240.3|2224.3|54
1586787000000|2020-04-13 14:10:00|2245.5|2229.5|2220.2|2213.2|2257.8|2249|2219.4|2209.2|103
1586787300000|2020-04-13 14:15:00|2219|2212|2206.2|2201.2|2219.1|2212.1|2206.2|2201.2|19
1586787600000|2020-04-13 14:20:00|2206|2201|2180|2164|2206|2201|2164.6|2157.6|71
1586787900000|2020-04-13 14:25:00|2178.7|2162.7|2142.4|2126.4|2179.5|2163.5|2133.5|2124.6|68
1586788200000|2020-04-13 14:30:00|2146.9|2130.9|2131.5|2126.5|2147.2|2131.3|2131.5|2123.3|127
1586788500000|2020-04-13 14:35:00|2131.4|2126.4|2164.7|2148.7|2166.4|2150.4|2130.6|2125.6|70
1586790900000|2020-04-13 15:15:00|2259.4|2243.4|2267.8|2251.8|2270.5|2254.5|2252.9|2239.8|24
1586791200000|2020-04-13 15:20:00|2263.1|2247.1|2272.7|2256.7|2272.9|2256.9|2263|2247|21
1586791500000|2020-04-13 15:25:00|2272.8|2256.8|2272.6|2256.6|2272.8|2256.8|2271.5|2255.5|4
1586791800000|2020-04-13 15:30:00|2271.8|2255.8|2272.2|2256.2|2272.7|2256.7|2271.4|2255.4|28
1586792100000|2020-04-13 15:35:00|2272.3|2256.3|2271.9|2255.9|2273.1|2257.1|2271.7|2255.7|12
1586792400000|2020-04-13 15:40:00|2272.6|2256.6|2273.3|2257.3|2274.2|2258.2|2270.8|2254.8|13
1586792700000|2020-04-13 15:45:00|2273.4|2257.4|2271.9|2255.9|2276.2|2267.3|2269.7|2253.7|35
1586793000000|2020-04-13 15:50:00|2271.3|2255.3|2273.9|2257.9|2275.3|2259.3|2271.1|2255.1|29
1586793300000|2020-04-13 15:55:00|2274.4|2258.4|2272.6|2265.6|2274.4|2265.6|2272|2258.4|4
1586793600000|2020-04-13 16:00:00|2272.9|2265.9|2275.4|2259.4|2278.5|2271.5|2270|2254|18
1586793900000|2020-04-13 16:05:00|2276.1|2260.1|2269.5|2253.5|2280.4|2268.3|2263|2247|53
1586794200000|2020-04-13 16:10:00|2266.9|2250.9|2265.3|2249.3|2268.5|2252.5|2264.1|2248.1|19
1586796300000|2020-04-13 16:45:00|2272.7|2256.7|2273.2|2257.2|2273.2|2257.2|2270.2|2254.2|5
1586796600000|2020-04-13 16:50:00|2272.6|2256.6|2265.6|2249.6|2274|2263.1|2265.6|2249.6|7
1586796900000|2020-04-13 16:55:00|2261.9|2245.9|2257.2|2241.2|2263.4|2247.4|2250.6|2239.5|123
1586797200000|2020-04-13 17:00:00|2257.8|2241.8|2255.4|2239.4|2259.6|2243.6|2255.4|2239.4|27
1586797500000|2020-04-13 17:05:00|2255.7|2239.7|2256.2|2240.2|2256.3|2240.3|2255.7|2239.7|5
1586797800000|2020-04-13 17:10:00|2255.9|2239.9|2260|2244|2260.9|2244.9|2247.6|2231.6|41
1586798100000|2020-04-13 17:15:00|2259.2|2243.2|2259.9|2243.9|2260|2244|2259.1|2243.1|8
1586798400000|2020-04-13 17:20:00|2259.1|2243.1|2259.8|2243.8|2259.9|2243.9|2259.1|2243.1|8
1586798700000|2020-04-13 17:25:00|2260.5|2244.5|2252.7|2236.7|2264.6|2248.6|2252.4|2236.4|22
1586799000000|2020-04-13 17:30:00|2252.6|2236.6|2262.2|2246.2|2262.2|2246.2|2252.6|2236.6|34
1586799300000|2020-04-13 17:35:00|2261.6|2245.6|2261.7|2245.7|2261.7|2245.7|2261.6|2245.6|2
1586799600000|2020-04-13 17:40:00|2262.2|2246.2|2254|2238|2262.6|2246.6|2252.6|2236.6|32
1586802600000|2020-04-13 18:30:00|2237.6|2221.6|2240.5|2224.5|2240.5|2224.5|2237.6|2221.6|2
1586802900000|2020-04-13 18:35:00|2240.7|2224.7|2244.4|2228.4|2245.2|2229.2|2240.6|2224.6|29
1586803200000|2020-04-13 18:40:00|2245|2229|2246.2|2230.2|2248.4|2232.4|2244.3|2228.3|35
1586804400000|2020-04-13 19:00:00|2252.5|2236.5|2252.5|2236.5|2252.5|2236.5|2252.5|2236.5|1
1586804700000|2020-04-13 19:05:00|2253.3|2237.3|2255.5|2239.5|2261.3|2245.3|2252.9|2236.9|44
1586847900000|2020-04-14 07:05:00|2268.7|2252.7|2268.7|2252.7|2268.7|2252.7|2268.7|2252.7|1
1586848200000|2020-04-14 07:10:00|2263|2256|2257.7|2252.7|2263|2256|2256.4|2251.4|35
1586848500000|2020-04-14 07:15:00|2257.6|2252.6|2229.3|2222.3|2258.9|2252.6|2228.2|2214.3|59
1586848800000|2020-04-14 07:20:00|2229.9|2222.9|2231.4|2224.4|2231.4|2224.4|2229.9|2222.9|2
1586849400000|2020-04-14 07:30:00|2229.9|2222.9|2231.4|2224.4|2231.4|2224.4|2229.9|2222.9|2
1586849700000|2020-04-14 07:35:00|2231.9|2224.9|2242.8|2237.8|2251.2|2239.2|2222.4|2216.9|44
1586850600000|2020-04-14 07:50:00|2240.3|2235.3|2237.7|2232.7|2240.3|2235.3|2237.7|2232.7|16
1586850900000|2020-04-14 07:55:00|2228.2|2212.2|2221|2214|2230.3|2214.3|2218.3|2207.4|26
1586851200000|2020-04-14 08:00:00|2220.2|2213.2|2221.3|2214.3|2221.8|2214.8|2220.2|2213.2|15
1586851500000|2020-04-14 08:05:00|2221.8|2214.8|2228.9|2212.9|2231.9|2224.9|2221.3|2212.9|24
1586851800000|2020-04-14 08:10:00|2229.1|2213.1|2233.6|2217.6|2233.9|2217.9|2228.9|2212.9|6
1586852100000|2020-04-14 08:15:00|2232.5|2216.5|2220.9|2204.9|2232.5|2216.5|2219.1|2203.1|7
1586852400000|2020-04-14 08:20:00|2220.6|2204.6|2228.7|2221.7|2233|2224.6|2218.4|2202.4|44
1586852700000|2020-04-14 08:25:00|2228.4|2221.4|2228.8|2221.8|2232.3|2222.8|2225.6|2214.9|25
1586853000000|2020-04-14 08:30:00|2228.3|2221.3|2229.8|2213.8|2231.6|2221.3|2215.4|2199.4|19
1586853300000|2020-04-14 08:35:00|2229.9|2213.9|2224|2217|2229.9|2217|2222.5|2206.5|21
1586853600000|2020-04-14 08:40:00|2226.3|2210.3|2227.4|2222.4|2235.8|2223|2224.1|2210.3|60
1586853900000|2020-04-14 08:45:00|2227.8|2222.8|2227.3|2222.3|2228.4|2223.4|2226.7|2221.7|17
1586854200000|2020-04-14 08:50:00|2228.4|2223.4|2209.1|2204.1|2230.7|2223.4|2205.9|2200.9|66
1586854500000|2020-04-14 08:55:00|2210.2|2205.2|2213.4|2206.4|2225.5|2209.5|2210.2|2204.6|46
1586855700000|2020-04-14 09:15:00|2209.3|2204.3|2209.8|2204.8|2211.2|2206.2|2209.2|2204.2|14
1586856000000|2020-04-14 09:20:00|2211.8|2206.8|2219.9|2212.9|2229.2|2213.8|2211.8|2206.2|48
1586856300000|2020-04-14 09:25:00|2220.2|2213.2|2225.2|2218.2|2226.9|2218.2|2220.2|2210.9|3
1586856600000|2020-04-14 09:30:00|2224.9|2217.9|2225.2|2218.2|2225.2|2218.2|2224.9|2217.9|2
1586856900000|2020-04-14 09:35:00|2226.3|2219.3|2226.8|2219.8|2226.8|2219.8|2226.3|2219.3|4
1586857200000|2020-04-14 09:40:00|2226.3|2219.3|2226.8|2221.8|2231.1|2226.1|2226.1|2219.1|20
1586857500000|2020-04-14 09:45:00|2226.6|2221.6|2226.7|2221.7|2226.7|2221.7|2226.4|2221.4|4
1586857800000|2020-04-14 09:50:00|2227.1|2222.1|2230.9|2225.9|2231.4|2226.4|2227.1|2222.1|11
1586858100000|2020-04-14 09:55:00|2230.5|2225.5|2235|2230|2235.6|2230.6|2230.5|2225.5|21
1586858400000|2020-04-14 10:00:00|2234.5|2229.5|2232.5|2227.5|2234.5|2229.5|2231.6|2226.6|15
1586858700000|2020-04-14 10:05:00|2232.7|2227.7|2242.2|2237.2|2242.2|2237.2|2232.7|2227.7|31
1586859000000|2020-04-14 10:10:00|2242.5|2237.5|2232.5|2227.5|2242.5|2237.5|2231.1|2226.1|28
1586859300000|2020-04-14 10:15:00|2233.2|2228.2|2229|2224|2235.7|2230.7|2228|2223|24
1586859600000|2020-04-14 10:20:00|2230.3|2225.3|2233.2|2228.2|2233.2|2228.2|2230.3|2225.3|15
1586859900000|2020-04-14 10:25:00|2234|2229|2239.5|2234.5|2240.6|2235.6|2234|2229|12
1586860200000|2020-04-14 10:30:00|2240.1|2235.1|2241.7|2236.7|2242.6|2237.6|2239.6|2234.6|7
1586860500000|2020-04-14 10:35:00|2241.3|2236.3|2235.6|2230.6|2241.3|2236.3|2234.7|2229.7|41
1586860800000|2020-04-14 10:40:00|2234.7|2229.7|2231.5|2226.5|2236.1|2231.1|2228.3|2223.3|25
1586861100000|2020-04-14 10:45:00|2231.1|2226.1|2239.2|2234.2|2239.3|2234.3|2231.1|2226.1|15
1586861400000|2020-04-14 10:50:00|2238.9|2233.9|2235.3|2230.3|2238.9|2233.9|2234.9|2229.9|20
1586861700000|2020-04-14 10:55:00|2235.8|2230.8|2237.9|2232.9|2237.9|2232.9|2235.8|2230.8|4
1586862000000|2020-04-14 11:00:00|2240.9|2235.9|2241.1|2236.1|2241.5|2236.5|2238.7|2233.7|42
1586862300000|2020-04-14 11:05:00|2241.6|2236.6|2243|2238|2243.6|2238.6|2241.6|2236.6|17
1586862600000|2020-04-14 11:10:00|2242.8|2237.8|2246.5|2241.5|2252.5|2247.5|2238.9|2233.9|106
1586862900000|2020-04-14 11:15:00|2247.4|2242.4|2248.6|2243.6|2251.6|2246.6|2240.8|2235.8|39
1586863200000|2020-04-14 11:20:00|2247.8|2242.8|2251.3|2246.3|2253.8|2248.8|2246.8|2241.8|80
1586863500000|2020-04-14 11:25:00|2250.6|2245.6|2252.8|2247.8|2252.8|2247.8|2250.6|2245.6|39
1586863800000|2020-04-14 11:30:00|2253.3|2248.3|2252.8|2247.8|2256.5|2251.5|2252.3|2247.3|27
1586864100000|2020-04-14 11:35:00|2253.1|2248.1|2252.2|2247.2|2254.9|2249.9|2249.7|2244.7|41
1586864400000|2020-04-14 11:40:00|2252.4|2247.4|2253.2|2248.2|2254.7|2249.7|2248.5|2243.5|38
1586864700000|2020-04-14 11:45:00|2252.6|2247.6|2258.7|2253.7|2259.9|2254.9|2249.2|2244.2|48
1586865000000|2020-04-14 11:50:00|2259.9|2254.9|2242.9|2237.9|2259.9|2254.9|2241.9|2236.9|39
1586865300000|2020-04-14 11:55:00|2244.2|2239.2|2245.6|2240.6|2248.4|2243.4|2244.2|2239.2|13
1586865600000|2020-04-14 12:00:00|2246.3|2241.3|2239.1|2232.1|2246.3|2241.3|2238.4|2225.2|21
1586865900000|2020-04-14 12:05:00|2238.6|2233.6|2241.8|2234.8|2245.2|2235.9|2238.6|2229.2|8
1586866200000|2020-04-14 12:10:00|2243.4|2236.4|2238.4|2222.4|2246.3|2236.4|2233.3|2221.4|23
1586866500000|2020-04-14 12:15:00|2236.5|2220.5|2238.9|2222.9|2240.6|2224.6|2227.4|2218.5|15
1586867100000|2020-04-14 12:25:00|2240.5|2224.5|2240.9|2224.9|2240.9|2224.9|2239.5|2223.5|12
1586867400000|2020-04-14 12:30:00|2247.9|2231.9|2249.3|2233.3|2249.3|2233.3|2243.3|2227.3|20
1586867700000|2020-04-14 12:35:00|2249.4|2233.4|2250.7|2243.7|2256.6|2243.7|2242.8|2226.8|29
1586868000000|2020-04-14 12:40:00|2250.5|2243.5|2248.8|2243.8|2251.3|2244.6|2248|2242|19
1586868300000|2020-04-14 12:45:00|2249.6|2244.6|2251.8|2246.8|2252.7|2247.7|2248.1|2243.1|29
1586868600000|2020-04-14 12:50:00|2251.4|2246.4|2291.4|2286.4|2300.4|2295.4|2251.2|2246|149
1586868900000|2020-04-14 12:55:00|2291.2|2286.2|2254.9|2249.9|2296.1|2291.1|2254.9|2247.4|81
1586869200000|2020-04-14 13:00:00|2249.4|2244.4|2218.6|2213.6|2251.5|2246.5|2212.8|2207.8|90
1586869500000|2020-04-14 13:05:00|2244.3|2228.3|2249.7|2233.7|2257|2245.2|2244.3|2228.3|25
1586869800000|2020-04-14 13:10:00|2252|2236|2249.3|2233.3|2254.2|2248.1|2233.3|2217.3|54
1586870100000|2020-04-14 13:15:00|2249.8|2233.8|2248.3|2243.3|2249.9|2244.9|2238.4|2233.2|70
1586870400000|2020-04-14 13:20:00|2249|2244|2209.6|2204.6|2249|2244|2208.5|2203.5|33
1586870700000|2020-04-14 13:25:00|2225.9|2209.9|2201.6|2196.6|2225.9|2209.9|2199.2|2194.2|41
1586871000000|2020-04-14 13:30:00|2200.9|2195.9|2211.2|2206.2|2222.2|2207.9|2197.9|2192.9|62
1586871300000|2020-04-14 13:35:00|2210.9|2205.9|2217|2212|2219.5|2214.5|2209.5|2204.5|41
1586871600000|2020-04-14 13:40:00|2216.4|2211.4|2237.8|2221.8|2237.8|2227.8|2215.2|2210.2|26
1586871900000|2020-04-14 13:45:00|2237.9|2221.9|2239.1|2234.1|2243.7|2234.8|2233.8|2219.9|46
1586872200000|2020-04-14 13:50:00|2238.5|2233.5|2238.7|2233.7|2243.8|2238.8|2230|2217.6|69
1586872500000|2020-04-14 13:55:00|2241.5|2236.5|2236.8|2229.8|2243.4|2238.4|2231.7|2215.7|106
1586872800000|2020-04-14 14:00:00|2242.1|2226.1|2255.5|2250.5|2257.4|2252.4|2239.1|2226.1|72
1586873100000|2020-04-14 14:05:00|2255.6|2250.6|2246.6|2239.6|2265.3|2256.2|2246.1|2230.3|60
1586873400000|2020-04-14 14:10:00|2247.9|2242.9|2267.1|2251.1|2271.6|2266.6|2247.9|2242.9|74
1586874000000|2020-04-14 14:20:00|2269|2253|2262.6|2257.6|2270.3|2257.6|2257.9|2245.7|116
1586874300000|2020-04-14 14:25:00|2262.1|2257.1|2254.8|2249.8|2262.9|2257.9|2248.7|2232.7|56
1586874600000|2020-04-14 14:30:00|2262|2257|2256.6|2251.6|2264|2259|2250.3|2236.7|34
1586874900000|2020-04-14 14:35:00|2256.3|2251.3|2274.5|2269.5|2274.5|2269.5|2256.3|2251.3|50
1586875200000|2020-04-14 14:40:00|2274.6|2269.6|2255.8|2250.8|2274.7|2269.7|2252.7|2236.7|95
1586875500000|2020-04-14 14:45:00|2255.4|2250.4|2243|2238|2257.2|2252.2|2239.4|2230.4|61
1586875800000|2020-04-14 14:50:00|2241.5|2236.5|2241.5|2236.5|2243|2238|2241.5|2236.5|3
1586876100000|2020-04-14 14:55:00|2221.3|2205.3|2227.7|2211.7|2230.1|2214.1|2218.6|2202.6|52
1586876400000|2020-04-14 15:00:00|2227.8|2211.8|2223.8|2207.8|2227.8|2211.8|2222.3|2206.3|41
1586876700000|2020-04-14 15:05:00|2222.2|2206.2|2202.5|2197.5|2224.3|2209.7|2201.8|2196.8|50
1586877000000|2020-04-14 15:10:00|2201.8|2196.8|2215.5|2199.5|2215.5|2199.5|2194.1|2189.1|35
1586877300000|2020-04-14 15:15:00|2197.6|2181.6|2199.3|2183.3|2201.5|2185.5|2193.5|2177.5|31
1586877600000|2020-04-14 15:20:00|2201.3|2196.3|2193.5|2188.5|2202|2197|2193.5|2188.5|37
1586877900000|2020-04-14 15:25:00|2193.3|2188.3|2208|2192|2208|2194.2|2184.1|2179.1|109
1586878200000|2020-04-14 15:30:00|2206.8|2190.8|2204.6|2197.6|2212.4|2201.3|2201.4|2189|61
1586878500000|2020-04-14 15:35:00|2204.1|2197.1|2208.7|2203.7|2208.9|2203.9|2203.1|2197.1|13
1586878800000|2020-04-14 15:40:00|2208|2203|2196.3|2191.3|2208.2|2203.2|2196.3|2191.3|10
1586879100000|2020-04-14 15:45:00|2195.9|2190.9|2195.4|2190.4|2195.9|2190.9|2194.5|2189.5|14
1586879400000|2020-04-14 15:50:00|2199|2194|2207.6|2202.6|2228.9|2215.2|2199|2194|64
1586879700000|2020-04-14 15:55:00|2207|2202|2201.7|2196.7|2219.9|2208.9|2200.8|2195.8|96
1586880000000|2020-04-14 16:00:00|2203.5|2198.5|2216.1|2209.1|2216.8|2209.8|2201.2|2196.2|53
1586880300000|2020-04-14 16:05:00|2215.7|2208.7|2210.6|2205.6|2216.1|2209.1|2210.2|2205.2|8
1586880600000|2020-04-14 16:10:00|2210.2|2205.2|2213.4|2208.4|2213.4|2208.4|2210.1|2205.1|11
1586880900000|2020-04-14 16:15:00|2212.6|2207.6|2213.7|2206.7|2218.1|2208.5|2212.6|2201.3|10
1586881200000|2020-04-14 16:20:00|2213.2|2206.2|2212.1|2205.1|2213.2|2206.2|2211|2204|16
1586881500000|2020-04-14 16:25:00|2211|2204|2217.4|2201.4|2219.2|2205.4|2202.9|2197.9|44
1586881800000|2020-04-14 16:30:00|2217|2201|2208.6|2201.6|2218.6|2204|2208.5|2199.3|107
1586882100000|2020-04-14 16:35:00|2208.7|2201.7|2208.4|2201.4|2224.6|2208.6|2204.6|2199.6|47
1586882400000|2020-04-14 16:40:00|2205.4|2200.4|2200.6|2193.6|2209.8|2200.4|2194.6|2189.6|43
1586882700000|2020-04-14 16:45:00|2202|2195|2202.8|2197.8|2213|2200.1|2198.2|2190.8|49
1586883000000|2020-04-14 16:50:00|2205.4|2200.4|2207.4|2200.4|2213.6|2201|2200.5|2195.5|87
1586883300000|2020-04-14 16:55:00|2205.9|2200.9|2220.9|2204.9|2243.4|2231.3|2204.4|2199.4|279
1586883600000|2020-04-14 17:00:00|2221|2205|2210.3|2203.3|2222.5|2210.2|2209.2|2198.1|23
1586883900000|2020-04-14 17:05:00|2209.1|2202.1|2228.2|2212.2|2232.9|2217.3|2209.1|2202.1|33
1586884200000|2020-04-14 17:10:00|2229.8|2213.8|2230.1|2214.1|2230.1|2216.8|2222.7|2206.7|19
1586884800000|2020-04-14 17:20:00|2231.4|2215.4|2228.9|2212.9|2231.4|2219.2|2225.7|2212.8|22
1586885100000|2020-04-14 17:25:00|2226.4|2210.4|2227|2211|2231.4|2215.4|2222.1|2206.1|58
1586885400000|2020-04-14 17:30:00|2231.1|2215.1|2227.9|2211.9|2231.1|2215.1|2222.1|2206.1|21
1586885700000|2020-04-14 17:35:00|2233.8|2217.8|2236.8|2220.8|2237.1|2221.1|2231.8|2215.8|18
1586886000000|2020-04-14 17:40:00|2236.6|2220.6|2227.1|2211.1|2238.4|2222.4|2224.8|2208.8|42
1586886300000|2020-04-14 17:45:00|2225.7|2209.7|2235.4|2219.4|2235.4|2221|2225.7|2209.7|22
1586886600000|2020-04-14 17:50:00|2234.9|2218.9|2229.1|2213.1|2235.1|2224.2|2225.9|2210.5|26
1586886900000|2020-04-14 17:55:00|2226.9|2210.9|2221.9|2214.9|2228.8|2219|2221.9|2208.7|21
1586887200000|2020-04-14 18:00:00|2225.4|2209.4|2229.2|2222.2|2235.1|2224.8|2222|2209.4|33
1586887500000|2020-04-14 18:05:00|2228.7|2221.7|2229.3|2222.3|2229.6|2222.6|2228.7|2221.7|31
1586887800000|2020-04-14 18:10:00|2228.7|2221.7|2228.1|2223.1|2231.6|2224.6|2221.1|2206.6|54
1586888100000|2020-04-14 18:15:00|2230|2225|2237.9|2230.9|2238.4|2230.9|2230|2222.4|15
1586888400000|2020-04-14 18:20:00|2238.9|2231.9|2236.6|2231.6|2238.9|2233.3|2236.2|2231.2|12
1586888700000|2020-04-14 18:25:00|2236.2|2231.2|2233.5|2228.5|2236.6|2231.6|2231.7|2226.7|21
1586889000000|2020-04-14 18:30:00|2233|2228|2236|2231|2236.2|2231.2|2232.3|2227.3|49
1586889300000|2020-04-14 18:35:00|2236.2|2231.2|2236.2|2231.2|2236.9|2231.9|2235.3|2230.3|17
1586889600000|2020-04-14 18:40:00|2236.3|2231.3|2236.3|2231.3|2236.4|2231.4|2236.3|2231.3|3
1586889900000|2020-04-14 18:45:00|2236.4|2231.4|2236.3|2231.3|2236.4|2231.4|2236.3|2231.3|8
1586890200000|2020-04-14 18:50:00|2236.4|2231.4|2236.9|2231.9|2237.1|2232.1|2236.3|2231.3|6
1586890500000|2020-04-14 18:55:00|2236.8|2231.8|2236.2|2231.2|2236.9|2231.9|2236.2|2231.2|11
1586890800000|2020-04-14 19:00:00|2235.8|2230.8|2236.2|2231.2|2237.3|2232.3|2235.1|2230.1|58
1586891100000|2020-04-14 19:05:00|2236.4|2231.4|2233.3|2228.3|2236.6|2231.6|2233.1|2228.1|39
1586891400000|2020-04-14 19:10:00|2230.9|2225.9|2234.7|2229.7|2234.7|2229.7|2230.9|2225.9|13
1586891700000|2020-04-14 19:15:00|2234.9|2229.9|2235.7|2230.7|2236.7|2231.7|2234.4|2229.4|25
1586892000000|2020-04-14 19:20:00|2235.9|2230.9|2234.5|2229.5|2237|2232|2234.3|2229.3|21
1586892300000|2020-04-14 19:25:00|2234.4|2229.4|2235.3|2230.3|2235.8|2230.8|2234.4|2229.4|10
1586892600000|2020-04-14 19:30:00|2235.7|2230.7|2234.7|2229.7|2235.7|2230.7|2234.3|2229.3|17
1586892900000|2020-04-14 19:35:00|2235.3|2230.3|2234.9|2229.9|2235.8|2230.8|2233.3|2228.3|45
1586893200000|2020-04-14 19:40:00|2235.1|2230.1|2235|2230|2238.2|2233.2|2234.7|2229.7|41
1586893500000|2020-04-14 19:45:00|2235.1|2230.1|2234.1|2229.1|2238.3|2233.3|2234.1|2229.1|61
1586893800000|2020-04-14 19:50:00|2234.5|2229.5|2231.1|2226.1|2234.5|2229.5|2231|2226|22
1586894100000|2020-04-14 19:55:00|2231.5|2226.5|2232.3|2227.3|2234|2229|2226.7|2221.7|93
1586894400000|2020-04-14 20:00:00|2231.9|2226.9|2231.3|2226.3|2233|2228|2230.7|2225.7|18
1586894700000|2020-04-14 20:05:00|2231.8|2226.8|2231.2|2226.2|2231.8|2226.8|2231.2|2226.2|4
1586895000000|2020-04-14 20:10:00|2231.1|2226.1|2231.2|2226.2|2231.8|2226.8|2231.1|2226.1|4
1586896200000|2020-04-14 20:30:00|2228.5|2223.5|2228|2223|2228.6|2223.6|2228|2223|30
1586896500000|2020-04-14 20:35:00|2227.6|2222.6|2229.7|2224.7|2235.2|2226|2223.5|2218.5|30
1586896800000|2020-04-14 20:40:00|2230.7|2225.7|2232.2|2225.2|2232.3|2225.7|2230.5|2223.5|9
1586897100000|2020-04-14 20:45:00|2232.3|2225.3|2232.9|2225.9|2232.9|2225.9|2232.3|2225.3|7
1586897400000|2020-04-14 20:50:00|2233|2226|2233.2|2226.2|2233.2|2226.2|2233|2226|3
1586897700000|2020-04-14 20:55:00|2231.9|2224.9|2236.7|2220.7|2237.7|2228.2|2227.4|2219.1|88
1586901600000|2020-04-14 22:00:00|2231.6|2224.6|2229.4|2222.4|2235.8|2227.2|2228.5|2217.9|102
1586901900000|2020-04-14 22:05:00|2228.8|2221.8|2226.8|2219.8|2233.2|2222.7|2224.4|2213.9|70
1586902200000|2020-04-14 22:10:00|2226.6|2219.6|2223.1|2218.1|2230.2|2221|2221.9|2207.8|18
1586934900000|2020-04-15 07:15:00|2232.5|2216.5|2229.4|2213.4|2232.5|2220.4|2226.7|2213.4|11
1586935200000|2020-04-15 07:20:00|2227.4|2220.4|2230.2|2225.2|2230.2|2225.2|2222.2|2217.2|24
1586935500000|2020-04-15 07:25:00|2231.1|2226.1|2232.7|2227.7|2233.7|2228.7|2230.3|2225.3|12
1586936700000|2020-04-15 07:45:00|2235.5|2230.5|2230.8|2225.8|2235.7|2230.7|2230.8|2225.8|10
1586937000000|2020-04-15 07:50:00|2231.1|2226.1|2224.5|2219.5|2231.1|2226.1|2223.8|2218.8|32
1586937300000|2020-04-15 07:55:00|2225.1|2220.1|2233.7|2228.7|2235.2|2230.2|2225.1|2220.1|38
1586937600000|2020-04-15 08:00:00|2233.3|2228.3|2230.8|2225.8|2233.3|2228.3|2226.9|2221.9|9
1586937900000|2020-04-15 08:05:00|2231.6|2226.6|2229.8|2224.8|2231.6|2226.6|2226.4|2221.4|21
1586938200000|2020-04-15 08:10:00|2230.8|2225.8|2226.3|2221.3|2239.3|2234.3|2224.8|2219.8|31
1586938500000|2020-04-15 08:15:00|2227.4|2222.4|2221.3|2216.3|2230|2222.4|2220.2|2214|20
1586938800000|2020-04-15 08:20:00|2224.2|2219.2|2221.4|2216.4|2224.2|2219.2|2221.4|2216.4|2
1586939100000|2020-04-15 08:25:00|2223|2218|2227.1|2222.1|2231.4|2226.4|2223|2218|10
1586939400000|2020-04-15 08:30:00|2227.9|2222.9|2232.3|2227.3|2232.3|2227.3|2227.9|2222.9|23
1586939700000|2020-04-15 08:35:00|2232.1|2227.1|2230.4|2225.4|2232.1|2227.1|2230.4|2225.4|7
1586940000000|2020-04-15 08:40:00|2231.1|2226.1|2224.4|2219.4|2231.1|2226.1|2223.3|2218.3|25
1586940300000|2020-04-15 08:45:00|2225.2|2220.2|2235.2|2230.2|2235.4|2230.4|2223|2218|36
1586940600000|2020-04-15 08:50:00|2235.8|2230.8|2237.2|2232.2|2240.6|2235.6|2235.8|2230.8|37
1586940900000|2020-04-15 08:55:00|2237|2232|2226.8|2221.8|2237|2232|2226.3|2221.3|31
1586941200000|2020-04-15 09:00:00|2225.9|2220.9|2227.8|2222.8|2227.8|2222.8|2225.9|2220.9|3
1586941500000|2020-04-15 09:05:00|2223.1|2218.1|2225|2220|2225.7|2220.7|2219.7|2214.7|18
1586941800000|2020-04-15 09:10:00|2225.9|2220.9|2227.1|2222.1|2228|2223|2225.9|2220.9|14
1586943000000|2020-04-15 09:30:00|2227.2|2222.2|2225.8|2220.8|2227.2|2222.2|2225.8|2220.8|9
1586943300000|2020-04-15 09:35:00|2226.6|2221.6|2229.2|2224.2|2229.2|2224.2|2224.9|2219.9|18
1586943600000|2020-04-15 09:40:00|2230.1|2225.1|2232|2227|2232.3|2227.3|2230.1|2225.1|9
1586943900000|2020-04-15 09:45:00|2232.1|2227.1|2232.5|2227.5|2232.9|2227.9|2231.8|2226.8|20
1586944200000|2020-04-15 09:50:00|2232.6|2227.6|2229.9|2224.9|2232.6|2227.6|2229.9|2224.9|17
1586944500000|2020-04-15 09:55:00|2230.2|2225.2|2226|2221|2230.2|2225.2|2225.3|2220.3|31
1586944800000|2020-04-15 10:00:00|2226.7|2221.7|2233.2|2228.2|2233.5|2228.5|2226.7|2221.7|57
1586945100000|2020-04-15 10:05:00|2232.6|2227.6|2233.8|2228.8|2233.8|2228.8|2232.6|2227.6|57
1586945400000|2020-04-15 10:10:00|2234.5|2229.5|2227|2222|2234.5|2229.5|2227|2222|15
1586945700000|2020-04-15 10:15:00|2226.3|2221.3|2228.9|2223.9|2228.9|2223.9|2225.6|2220.6|14
1586946000000|2020-04-15 10:20:00|2228.7|2223.7|2229.6|2224.6|2229.6|2224.6|2227|2222|13
1586946600000|2020-04-15 10:30:00|2229.2|2224.2|2229.6|2224.6|2229.9|2224.9|2227.6|2222.6|10
1586946900000|2020-04-15 10:35:00|2229.7|2224.7|2230|2225|2230.7|2225.7|2228.4|2223.4|6
1586947200000|2020-04-15 10:40:00|2228.9|2223.9|2220.1|2215.1|2229.4|2224.4|2219.1|2214.1|39
1586947500000|2020-04-15 10:45:00|2220.4|2215.4|2217.8|2212.8|2220.4|2215.4|2217.8|2212.8|27
1586947800000|2020-04-15 10:50:00|2218.4|2213.4|2217.3|2212.3|2220.5|2215.5|2216.8|2211.8|36
1586948100000|2020-04-15 10:55:00|2216.8|2211.8|2215.4|2210.4|2217.4|2212.4|2213.2|2208.2|33
1586948400000|2020-04-15 11:00:00|2215.6|2210.6|2218.4|2213.4|2218.7|2213.7|2215.4|2210.4|55
1586948700000|2020-04-15 11:05:00|2217.8|2212.8|2207.9|2202.9|2219.4|2214.4|2207.4|2202.4|25
1586949000000|2020-04-15 11:10:00|2207.4|2202.4|2207.8|2202.8|2216|2211|2207.4|2202.4|43
1586949300000|2020-04-15 11:15:00|2207.6|2202.6|2207.3|2202.3|2209.9|2204.9|2206.7|2201.7|30
1586949600000|2020-04-15 11:20:00|2206.7|2201.7|2209.7|2204.7|2209.7|2204.7|2205.9|2200.9|37
1586949900000|2020-04-15 11:25:00|2209.8|2204.8|2208.8|2203.8|2209.8|2204.8|2208.8|2203.8|12
1586950200000|2020-04-15 11:30:00|2208.1|2203.1|2214.6|2209.6|2215.1|2210.1|2208.1|2203.1|13
1586950500000|2020-04-15 11:35:00|2215.2|2210.2|2207.4|2202.4|2215.2|2210.2|2206|2201|44
1586950800000|2020-04-15 11:40:00|2209.7|2204.7|2210.3|2205.3|2211.3|2206.3|2209.5|2204.5|29
1586951100000|2020-04-15 11:45:00|2210.8|2205.8|2201.7|2196.7|2213.7|2208.7|2201.7|2196.7|28
1586951400000|2020-04-15 11:50:00|2201.5|2196.5|2204.1|2199.1|2206.3|2201.3|2200.9|2195.9|30
1586951700000|2020-04-15 11:55:00|2204.5|2199.5|2197.1|2192.1|2204.5|2199.5|2196.5|2191.5|58
1586952000000|2020-04-15 12:00:00|2197.4|2192.4|2200.6|2195.6|2201.7|2196.7|2193|2188|43
1586952300000|2020-04-15 12:05:00|2201.1|2196.1|2201.1|2185.1|2207.2|2198.6|2197|2183.4|72
1586952600000|2020-04-15 12:10:00|2199.6|2183.6|2209.6|2193.6|2209.6|2193.6|2196.6|2182|17
1586952900000|2020-04-15 12:15:00|2207.2|2191.2|2200.2|2193.2|2208.5|2194.9|2200.2|2189.7|17
1586953200000|2020-04-15 12:20:00|2201.1|2194.1|2196.8|2191.8|2201.1|2194.5|2196.8|2191.8|34
1586953500000|2020-04-15 12:25:00|2197.2|2192.2|2200.8|2193.8|2206|2194.5|2196.5|2187.6|35
1586953800000|2020-04-15 12:30:00|2200.3|2193.3|2194.5|2189.5|2205.3|2194|2194.5|2187.9|21
1586954100000|2020-04-15 12:35:00|2194.7|2189.7|2189.3|2184.3|2194.9|2189.9|2187.1|2182.1|76
1586954400000|2020-04-15 12:40:00|2188.9|2183.9|2187.9|2182.9|2189.1|2184.1|2184.8|2179.8|43
1586954700000|2020-04-15 12:45:00|2187.8|2182.8|2179.3|2174.3|2187.8|2182.8|2178.7|2173.7|57
1586955000000|2020-04-15 12:50:00|2178.5|2173.5|2181.6|2176.6|2182.1|2177.1|2172.7|2167.7|142
1586955300000|2020-04-15 12:55:00|2181.3|2176.3|2176.7|2171.7|2181.3|2176.3|2172|2167|59
1586955600000|2020-04-15 13:00:00|2177.1|2172.1|2174.3|2169.3|2177.3|2172.3|2172.8|2167.8|25
1586955900000|2020-04-15 13:05:00|2174.6|2169.6|2183|2178|2184.1|2179.1|2174.6|2169.6|27
1586956200000|2020-04-15 13:10:00|2183.3|2178.3|2158.3|2153.3|2183.4|2178.4|2155.4|2150.4|118
1586956500000|2020-04-15 13:15:00|2168.3|2163.3|2171.9|2166.9|2172.1|2167.1|2162.3|2157.3|122
1586956800000|2020-04-15 13:20:00|2171.2|2166.2|2169.6|2164.6|2171.8|2166.8|2165.9|2160.9|62
1586957100000|2020-04-15 13:25:00|2169.9|2164.9|2169.1|2164.1|2175|2170|2164.2|2159.2|50
1586957400000|2020-04-15 13:30:00|2168.3|2163.3|2156.3|2151.3|2168.3|2163.3|2156.1|2149.1|75
1586957700000|2020-04-15 13:35:00|2157.1|2152.1|2159.2|2154.2|2165.6|2160.6|2155.3|2150.3|47
1586958000000|2020-04-15 13:40:00|2157.4|2152.4|2147.7|2142.7|2157.4|2152.4|2132.3|2127.3|150
1586958300000|2020-04-15 13:45:00|2149.8|2144.8|2157.8|2150.8|2171.7|2157.6|2147.8|2142.8|265
1586958600000|2020-04-15 13:50:00|2157.3|2150.3|2163.9|2158.9|2176.1|2171.1|2155.3|2150.1|116
1586958900000|2020-04-15 13:55:00|2171.3|2164.3|2175.4|2159.4|2183.5|2168.7|2165.8|2157.1|260
1586959200000|2020-04-15 14:00:00|2176.3|2160.3|2179.7|2172.7|2182.5|2172.7|2173.3|2157.3|78
1586959500000|2020-04-15 14:05:00|2183.4|2167.4|2174.9|2169.9|2183.4|2174.4|2174.4|2167.4|46
1586959800000|2020-04-15 14:10:00|2171.2|2166.2|2175.4|2170.4|2180.8|2175.8|2169.7|2164.7|73
1586960100000|2020-04-15 14:15:00|2174.7|2169.7|2168.4|2163.4|2175.5|2170.5|2168.3|2163.2|57
1586960400000|2020-04-15 14:20:00|2168.9|2163.9|2172.3|2167.3|2177.6|2172.6|2167.3|2162.3|34
1586960700000|2020-04-15 14:25:00|2171.6|2166.6|2168.9|2163.9|2172.6|2167.6|2168.9|2163.9|56
1586961000000|2020-04-15 14:30:00|2168.2|2163.2|2169.7|2164.7|2174|2169|2164.5|2159.5|53
1586961300000|2020-04-15 14:35:00|2170.2|2165.2|2172.7|2167.7|2174.5|2169.5|2169.8|2164.8|93
1586961600000|2020-04-15 14:40:00|2173.2|2168.2|2179.2|2174.2|2181.5|2176.5|2172.5|2167.5|55
1586961900000|2020-04-15 14:45:00|2179.1|2174.1|2175.5|2170.5|2179.1|2174.1|2173.9|2168.9|7
1586962200000|2020-04-15 14:50:00|2178.6|2173.6|2185.9|2180.9|2187.4|2182.4|2178.6|2173.6|35
1586962500000|2020-04-15 14:55:00|2186.6|2181.6|2176.3|2171.3|2188.1|2183.1|2166.9|2157.8|110
1586962800000|2020-04-15 15:00:00|2177.4|2172.4|2177.6|2172.6|2180.2|2175.2|2167.8|2162.8|48
1586963100000|2020-04-15 15:05:00|2177.7|2172.7|2177.5|2172.5|2180|2175|2174.5|2169.5|53
1586963400000|2020-04-15 15:10:00|2178.3|2173.3|2178.1|2173.1|2183.1|2178.1|2177.9|2172.9|31
1586963700000|2020-04-15 15:15:00|2174.2|2169.2|2175.1|2170.1|2175.1|2170.1|2171.1|2166.1|47
1586964000000|2020-04-15 15:20:00|2180.6|2175.6|2176|2171|2184.7|2179.7|2175.2|2170.2|29
1586964300000|2020-04-15 15:25:00|2176.9|2171.9|2189.7|2184.7|2193.4|2188.4|2176.9|2171.9|28
1586964600000|2020-04-15 15:30:00|2190.7|2185.7|2189.5|2184.5|2192.8|2187.8|2186.9|2172.5|39
1586964900000|2020-04-15 15:35:00|2188.4|2183.4|2184|2179|2188.4|2183.4|2184|2179|15
1586965200000|2020-04-15 15:40:00|2183.8|2178.8|2180.9|2175.9|2186.6|2181.3|2179.6|2167.5|26
1586965500000|2020-04-15 15:45:00|2181.2|2176.2|2185.8|2178.8|2196.8|2191.8|2179.9|2171.7|80
1586965800000|2020-04-15 15:50:00|2189.4|2173.4|2177.5|2172.5|2189.4|2183|2177.5|2169.8|69
1586966100000|2020-04-15 15:55:00|2180.5|2164.5|2177.5|2172.5|2184.9|2179.9|2175.9|2164.5|51
1586966400000|2020-04-15 16:00:00|2177.3|2172.3|2185.3|2169.3|2186.4|2172.5|2170.6|2165.6|21
1586966700000|2020-04-15 16:05:00|2185.7|2169.7|2178.9|2171.9|2186.2|2172.8|2178.1|2166.5|29
1586967000000|2020-04-15 16:10:00|2179.3|2172.3|2183.6|2178.6|2183.6|2178.6|2178.2|2172.3|32
1586967300000|2020-04-15 16:15:00|2183.7|2178.7|2178.9|2173.9|2187.6|2182.6|2175.5|2170.5|43
1586967600000|2020-04-15 16:20:00|2178.8|2173.8|2175.4|2170.4|2179.9|2174.9|2175.4|2170.4|13
1586967900000|2020-04-15 16:25:00|2176|2171|2185.3|2180.3|2185.3|2180.3|2176|2171|48
1586968200000|2020-04-15 16:30:00|2184|2179|2186.6|2181.6|2186.9|2181.9|2183.2|2169.5|26
1586968500000|2020-04-15 16:35:00|2186.8|2181.8|2186.9|2181.9|2187.9|2182.9|2177.8|2170.3|55
1586968800000|2020-04-15 16:40:00|2187.1|2182.1|2194.4|2189.4|2196.6|2191.6|2186.9|2181.9|37
1586969100000|2020-04-15 16:45:00|2195.3|2190.3|2193.2|2188.2|2196.8|2191.8|2186|2180.3|32
1586969400000|2020-04-15 16:50:00|2193.4|2188.4|2191.5|2186.5|2196.3|2191.3|2187.3|2182.3|32
1586969700000|2020-04-15 16:55:00|2191.7|2186.7|2193.3|2188.3|2195.7|2190.7|2185.9|2180.9|92
1586970000000|2020-04-15 17:00:00|2193|2188|2187.6|2171.6|2195.3|2190.3|2185.7|2169.7|27
1586970300000|2020-04-15 17:05:00|2186.7|2170.7|2184.9|2168.9|2189.5|2173.5|2173.1|2161.5|38
1586970600000|2020-04-15 17:10:00|2185.2|2169.2|2196.1|2191.1|2197.2|2192.2|2184.6|2169.2|23
1586971800000|2020-04-15 17:30:00|2188.7|2172.7|2188.7|2172.7|2190.4|2174.4|2188.5|2172.5|5
1586972100000|2020-04-15 17:35:00|2188.4|2172.4|2192|2176|2193.6|2177.6|2182.3|2166.3|34
1586972400000|2020-04-15 17:40:00|2192.8|2176.8|2198|2182|2198|2182|2192.8|2176.8|20
1586972700000|2020-04-15 17:45:00|2198.1|2182.1|2200.2|2184.2|2202|2189.8|2196.8|2182.1|39
1586973000000|2020-04-15 17:50:00|2200.1|2184.1|2203.4|2187.4|2203.4|2187.4|2199.8|2183.8|15
1586973300000|2020-04-15 17:55:00|2202.9|2186.9|2202.1|2186.1|2202.9|2190.6|2197.6|2183.7|55
1586974500000|2020-04-15 18:15:00|2202.6|2186.6|2199.1|2192.1|2202.6|2192.1|2198.5|2186.5|10
1586974800000|2020-04-15 18:20:00|2199.6|2192.6|2202.3|2195.3|2207.6|2195.3|2199.6|2189.6|21
1586975100000|2020-04-15 18:25:00|2206.4|2190.4|2205.9|2198.9|2209.8|2199.1|2201.4|2190.4|21
1586975400000|2020-04-15 18:30:00|2209.9|2193.9|2196.6|2180.6|2209.9|2197.9|2193.8|2178.3|40
1586975700000|2020-04-15 18:35:00|2196.7|2180.7|2197.9|2181.9|2206.9|2201.9|2195.1|2179.1|8
1586976300000|2020-04-15 18:45:00|2197.7|2181.7|2200|2184|2200|2184|2189|2173|49
1586976600000|2020-04-15 18:50:00|2200.1|2184.1|2200.3|2184.3|2201.7|2185.7|2200.1|2184.1|8
1586976900000|2020-04-15 18:55:00|2200.2|2184.2|2202.1|2186.1|2202.1|2186.1|2200|2184|6
1586977200000|2020-04-15 19:00:00|2201.6|2185.6|2207.1|2191.1|2207.1|2191.1|2201.6|2185.6|20
1586977500000|2020-04-15 19:05:00|2206.1|2190.1|2207.1|2191.1|2207.1|2191.1|2206.1|2190.1|6
1586977800000|2020-04-15 19:10:00|2206.6|2190.6|2206.1|2190.1|2206.9|2190.9|2204.7|2188.7|18
1586978100000|2020-04-15 19:15:00|2205.5|2189.5|2202.7|2186.7|2206.1|2190.1|2201.8|2185.8|53
1586978400000|2020-04-15 19:20:00|2203.2|2187.2|2205.4|2189.4|2205.9|2189.9|2201.8|2185.8|27
1586978700000|2020-04-15 19:25:00|2205|2189|2204.3|2188.3|2205.2|2189.2|2201.6|2185.6|40
1586979000000|2020-04-15 19:30:00|2204.1|2188.1|2205.8|2189.8|2206.3|2190.3|2204.1|2188.1|22
1586979300000|2020-04-15 19:35:00|2205.3|2189.3|2204.5|2188.5|2205.3|2189.3|2202.5|2186.5|19
1586979600000|2020-04-15 19:40:00|2204.1|2188.1|2203.4|2187.4|2204.2|2188.2|2200.8|2184.8|15
1586979900000|2020-04-15 19:45:00|2203.2|2187.2|2197.3|2181.3|2203.2|2187.2|2196.7|2180.7|13
1586980200000|2020-04-15 19:50:00|2196.5|2180.5|2203.9|2187.9|2204.3|2188.3|2187|2171|38
1586980500000|2020-04-15 19:55:00|2203.1|2187.1|2205.7|2189.7|2206.7|2190.7|2202.3|2186.3|52
1586980800000|2020-04-15 20:00:00|2206.1|2190.1|2207.3|2191.3|2207.3|2191.3|2203.8|2187.8|9
1586981100000|2020-04-15 20:05:00|2207.7|2191.7|2202.8|2186.8|2207.9|2191.9|2200.6|2184.6|65
1586981400000|2020-04-15 20:10:00|2202.6|2186.6|2203.9|2187.9|2204.5|2188.5|2202.6|2186.6|9
1587020700000|2020-04-16 07:05:00|2227.3|2211.3|2229.1|2224.1|2238.7|2225.2|2226.9|2211.3|34
1587021000000|2020-04-16 07:10:00|2227.7|2222.7|2225.6|2220.6|2228|2223|2218.4|2213.4|32
1587021300000|2020-04-16 07:15:00|2222.5|2217.5|2226.9|2221.9|2226.9|2221.9|2221.1|2216.1|83
1587021600000|2020-04-16 07:20:00|2226.4|2221.4|2232|2227|2232|2227|2225.6|2220.6|50
1587021900000|2020-04-16 07:25:00|2231.1|2226.1|2224.2|2219.2|2233.9|2228.9|2224.2|2219.2|17
1587022200000|2020-04-16 07:30:00|2226.4|2221.4|2221.4|2216.4|2226.4|2221.4|2221.4|2216.4|20
1587022500000|2020-04-16 07:35:00|2221.3|2216.3|2220.7|2215.7|2221.3|2216.3|2220.7|2215.7|3
1587022800000|2020-04-16 07:40:00|2220.9|2215.9|2221.3|2216.3|2224.9|2219.9|2219.7|2214.7|21
1587024900000|2020-04-16 08:15:00|2220.8|2215.8|2222.7|2217.7|2222.7|2217.7|2220.8|2215.8|5
1587025200000|2020-04-16 08:20:00|2222.2|2217.2|2223.6|2218.6|2223.6|2218.6|2222.2|2217.2|11
1587025500000|2020-04-16 08:25:00|2224.1|2219.1|2222.1|2217.1|2226.3|2221.3|2222.1|2217.1|24
1587026700000|2020-04-16 08:45:00|2212|2207|2215.9|2210.9|2215.9|2210.9|2212|2207|8
1587027000000|2020-04-16 08:50:00|2214.5|2209.5|2212.4|2207.4|2217|2212|2212.1|2207.1|29
1587027300000|2020-04-16 08:55:00|2213.2|2208.2|2210.5|2205.5|2214.8|2209.8|2209.2|2204.2|17
1587029700000|2020-04-16 09:35:00|2209.4|2204.4|2209.4|2204.4|2210.2|2205.2|2209.4|2204.4|6
1587030000000|2020-04-16 09:40:00|2209.6|2204.6|2209|2204|2210.1|2205.1|2207.7|2202.7|23
1587030300000|2020-04-16 09:45:00|2208.6|2203.6|2209.5|2204.5|2210|2205|2208.6|2203.6|10
1587030600000|2020-04-16 09:50:00|2209|2204|2207.9|2202.9|2209|2204|2207.9|2202.9|2
1587030900000|2020-04-16 09:55:00|2208.6|2203.6|2209.6|2204.6|2210.4|2205.4|2207.9|2202.9|13
1587031200000|2020-04-16 10:00:00|2210.2|2205.2|2205.3|2200.3|2210.2|2205.2|2205.3|2200.3|16
1587031500000|2020-04-16 10:05:00|2204.9|2199.9|2203.8|2198.8|2204.9|2199.9|2201.8|2196.8|11
1587031800000|2020-04-16 10:10:00|2203.2|2198.2|2201.7|2196.7|2203.2|2198.2|2201.7|2196.7|9
1587032100000|2020-04-16 10:15:00|2202.2|2197.2|2204.1|2199.1|2204.1|2199.1|2202.2|2197.2|24
1587032400000|2020-04-16 10:20:00|2203.9|2198.9|2207.3|2202.3|2210.7|2205.7|2203.7|2198.7|29
1587032700000|2020-04-16 10:25:00|2207.5|2202.5|2205.4|2200.4|2207.9|2202.9|2205|2200|7
1587033000000|2020-04-16 10:30:00|2206|2201|2206.7|2201.7|2208.2|2203.2|2204.4|2199.4|27
1587033300000|2020-04-16 10:35:00|2206.8|2201.8|2205.1|2200.1|2207.1|2202.1|2204.6|2199.6|28
1587033600000|2020-04-16 10:40:00|2205.5|2200.5|2205.3|2200.3|2206.3|2201.3|2204.5|2199.5|22
1587033900000|2020-04-16 10:45:00|2205.2|2200.2|2205.6|2200.6|2207.8|2202.8|2204.9|2199.9|21
1587034200000|2020-04-16 10:50:00|2207.3|2202.3|2202.7|2197.7|2207.4|2202.4|2199.8|2194.8|62
1587034500000|2020-04-16 10:55:00|2203.2|2198.2|2205.4|2200.4|2207.1|2202.1|2203.2|2198.2|65
1587034800000|2020-04-16 11:00:00|2205.8|2200.8|2200|2195|2205.8|2200.8|2200|2195|30
1587035100000|2020-04-16 11:05:00|2200.3|2195.3|2207|2202|2207.8|2202.8|2199.3|2194.3|64
1587035400000|2020-04-16 11:10:00|2207.7|2202.7|2208.1|2203.1|2208.7|2203.7|2207|2202|35
1587035700000|2020-04-16 11:15:00|2208.2|2203.2|2208.3|2203.3|2208.7|2203.7|2208.2|2203.2|4
1587036000000|2020-04-16 11:20:00|2208.9|2203.9|2209.5|2204.5|2221.1|2208.5|2207.8|2202.8|41
1587036300000|2020-04-16 11:25:00|2209.7|2204.7|2209.3|2204.3|2209.7|2204.7|2209.3|2204.3|2
1587036600000|2020-04-16 11:30:00|2208.6|2203.6|2207.2|2202.2|2208.6|2203.6|2205|2200|9
1587036900000|2020-04-16 11:35:00|2208.7|2203.7|2205.7|2200.7|2217|2205.5|2205.3|2200.3|26
1587037200000|2020-04-16 11:40:00|2206.2|2201.2|2200.2|2195.2|2206.2|2201.2|2200.2|2195.2|32
1587037500000|2020-04-16 11:45:00|2200.3|2195.3|2208.6|2203.6|2222|2208.2|2198.1|2193.1|116
1587037800000|2020-04-16 11:50:00|2208.3|2203.3|2220.1|2215.1|2230.3|2223.2|2208.2|2200.7|96
1587038100000|2020-04-16 11:55:00|2220.6|2215.6|2222.8|2217.8|2225.2|2220.2|2219.7|2214.7|24
1587038400000|2020-04-16 12:00:00|2222.3|2217.3|2210|2205|2226.1|2221.1|2209|2204|91
1587038700000|2020-04-16 12:05:00|2211|2206|2209|2204|2211.8|2206.8|2206.5|2201.5|36
1587039000000|2020-04-16 12:10:00|2209.4|2204.4|2213.6|2206.6|2219.8|2207.8|2209.4|2203.8|22
1587039300000|2020-04-16 12:15:00|2213.4|2206.4|2209.3|2204.3|2213.9|2206.9|2208.5|2203.5|18
1587039600000|2020-04-16 12:20:00|2209.8|2204.8|2209.2|2204.2|2209.8|2204.8|2208.6|2203.6|14
1587039900000|2020-04-16 12:25:00|2209.1|2204.1|2216.5|2200.5|2218.7|2207.9|2209|2200.5|17
1587040200000|2020-04-16 12:30:00|2216.1|2200.1|2194.7|2189.7|2216.1|2205.8|2194|2187.3|34
1587040500000|2020-04-16 12:35:00|2205.3|2189.3|2203.3|2187.3|2205.3|2189.3|2203.2|2187.2|5
1587040800000|2020-04-16 12:40:00|2196.9|2189.9|2180.4|2175.4|2198.2|2191.2|2180.4|2175.4|36
1587041100000|2020-04-16 12:45:00|2178.1|2173.1|2169|2164|2190.5|2178.3|2167.4|2162.4|70
1587041400000|2020-04-16 12:50:00|2169.8|2164.8|2185.4|2169.4|2187.1|2171.1|2167.8|2162.5|55
1587041700000|2020-04-16 12:55:00|2191.7|2175.7|2172|2167|2192|2176|2171.1|2166.1|59
1587042000000|2020-04-16 13:00:00|2173.1|2168.1|2167.4|2162.4|2186.9|2181.9|2165.4|2160.4|49
1587042300000|2020-04-16 13:05:00|2166.8|2161.8|2162.1|2157.1|2177.2|2170.2|2155.7|2150.7|106
1587042600000|2020-04-16 13:10:00|2161.5|2156.5|2169.7|2164.7|2174.2|2169.2|2161|2156|135
1587042900000|2020-04-16 13:15:00|2169.4|2164.4|2177.8|2172.8|2184.1|2178.9|2168|2163|57
1587043200000|2020-04-16 13:20:00|2176.7|2171.7|2181.6|2176.6|2193.6|2178.4|2174.9|2169.9|40
1587043500000|2020-04-16 13:25:00|2181.2|2176.2|2175.4|2170.4|2188.9|2176.2|2174.5|2169.5|87
1587043800000|2020-04-16 13:30:00|2175.9|2170.9|2179.6|2172.6|2189.6|2184.6|2175.9|2168.9|31
1587044100000|2020-04-16 13:35:00|2178.3|2173.3|2175.7|2170.7|2178.3|2173.3|2174.9|2169.9|25
1587044400000|2020-04-16 13:40:00|2175|2170|2184.1|2177.1|2186.9|2178.6|2175|2170|31
1587044700000|2020-04-16 13:45:00|2185.7|2178.7|2194.5|2178.5|2195.6|2179.6|2185.7|2177.6|9
1587045000000|2020-04-16 13:50:00|2197.9|2181.9|2188.7|2183.7|2198.2|2188.1|2187.4|2180.1|23
1587045300000|2020-04-16 13:55:00|2188.3|2183.3|2184.7|2179.7|2189.5|2184.5|2184.7|2179.7|30
1587045600000|2020-04-16 14:00:00|2185.5|2180.5|2193.8|2188.8|2195.8|2190.8|2184.9|2179.9|34
1587045900000|2020-04-16 14:05:00|2192.2|2187.2|2190.4|2185.4|2192.2|2187.2|2186.8|2181.8|11
1587046200000|2020-04-16 14:10:00|2190.6|2185.6|2192.1|2187.1|2201.6|2196.6|2190.6|2185.6|55
1587046500000|2020-04-16 14:15:00|2192|2187|2194|2189|2200.8|2195.8|2190.2|2185.2|50
1587046800000|2020-04-16 14:20:00|2193.8|2188.8|2195.7|2190.7|2196|2191|2192.7|2187.7|23
1587047100000|2020-04-16 14:25:00|2195.1|2190.1|2194.4|2189.4|2195.4|2190.4|2193.1|2188.1|42
1587047400000|2020-04-16 14:30:00|2193.5|2188.5|2191.1|2186.1|2198.3|2193.3|2190.9|2185.9|34
1587047700000|2020-04-16 14:35:00|2191|2186|2190.7|2185.7|2196|2191|2190.3|2185.3|46
1587048000000|2020-04-16 14:40:00|2190.6|2185.6|2188|2183|2190.6|2185.6|2182.2|2177.2|16
1587048300000|2020-04-16 14:45:00|2188.1|2183.1|2184.6|2179.6|2188.1|2183.1|2182.4|2177.4|18
1587048600000|2020-04-16 14:50:00|2183.2|2178.2|2184.7|2179.7|2184.7|2179.7|2173.3|2168.3|29
1587048900000|2020-04-16 14:55:00|2183.9|2178.9|2187.4|2171.4|2192.3|2179.7|2178.3|2171.1|42
1587049200000|2020-04-16 15:00:00|2188|2172|2194.2|2178.2|2194.3|2181.6|2183.8|2172|92
1587049500000|2020-04-16 15:05:00|2194.3|2178.3|2184.7|2179.7|2194.3|2182.2|2184.7|2176|18
1587049800000|2020-04-16 15:10:00|2184.3|2179.3|2178.9|2173.9|2184.3|2179.3|2178.3|2173.3|11
1587050100000|2020-04-16 15:15:00|2179.8|2174.8|2188.2|2183.2|2190.9|2185.9|2179.8|2174.8|26
1587050400000|2020-04-16 15:20:00|2187.8|2182.8|2189.5|2184.5|2189.5|2184.5|2186.7|2181.7|9
1587050700000|2020-04-16 15:25:00|2189.2|2184.2|2189|2184|2189.7|2184.7|2187|2182|14
1587051000000|2020-04-16 15:30:00|2189.6|2184.6|2190.7|2185.7|2191.8|2186.8|2189.1|2184.1|20
1587051300000|2020-04-16 15:35:00|2190.5|2185.5|2182.7|2177.7|2190.5|2185.5|2180.6|2175.6|16
1587051600000|2020-04-16 15:40:00|2182.4|2177.4|2175.8|2170.8|2182.7|2177.7|2175.8|2170.8|26
1587051900000|2020-04-16 15:45:00|2177.3|2172.3|2182.8|2177.8|2191.2|2182|2175.9|2170.9|81
1587052200000|2020-04-16 15:50:00|2185.1|2180.1|2186.4|2181.4|2186.7|2181.7|2181.7|2176.7|45
1587052500000|2020-04-16 15:55:00|2185.9|2180.9|2182.2|2177.2|2186.9|2181.9|2181.5|2176.5|62
1587052800000|2020-04-16 16:00:00|2181.6|2176.6|2182.8|2177.8|2184.2|2179.2|2181.6|2176.6|13
1587053100000|2020-04-16 16:05:00|2182.3|2177.3|2178.2|2173.2|2182.3|2177.3|2178.2|2173.2|8
1587053400000|2020-04-16 16:10:00|2177.9|2172.9|2175.9|2170.9|2178.4|2173.4|2175.6|2170.6|11
1587053700000|2020-04-16 16:15:00|2175.6|2170.6|2168.9|2163.9|2176.4|2171.4|2168.9|2163.9|33
1587054000000|2020-04-16 16:20:00|2169.1|2164.1|2170.2|2165.2|2179.5|2174.5|2167.9|2162.9|55
1587054300000|2020-04-16 16:25:00|2170.4|2165.4|2163.1|2158.1|2172.9|2167.9|2163.1|2158.1|56
1587054600000|2020-04-16 16:30:00|2161.4|2156.4|2160.7|2144.7|2161.9|2156.7|2143.4|2129.8|89
1587054900000|2020-04-16 16:35:00|2159.2|2143.2|2161.2|2145.2|2162.2|2146.2|2138.5|2131.5|80
1587055200000|2020-04-16 16:40:00|2159.7|2143.7|2156.4|2151.4|2164.8|2151.4|2153.9|2143.6|31
1587055500000|2020-04-16 16:45:00|2157.2|2152.2|2162.5|2146.5|2164.9|2159.9|2155.9|2145.6|41
1587055800000|2020-04-16 16:50:00|2162.1|2146.1|2168.9|2163.9|2168.9|2163.9|2158.8|2145.9|128
1587056100000|2020-04-16 16:55:00|2168.7|2163.7|2160.7|2155.7|2189.6|2179.8|2159.8|2154.8|264
1587056400000|2020-04-16 17:00:00|2160.1|2155.1|2162.5|2155.5|2166.1|2160.2|2156|2149.6|69
1587056700000|2020-04-16 17:05:00|2166.5|2150.5|2182.1|2166.1|2182.1|2166.1|2162.4|2150.5|61
1587057000000|2020-04-16 17:10:00|2180.9|2164.9|2173.6|2157.6|2182.5|2166.5|2171.5|2155.5|47
1587058200000|2020-04-16 17:30:00|2184.8|2168.8|2184.8|2168.8|2184.8|2168.8|2184.8|2168.8|1
1587058800000|2020-04-16 17:40:00|2179.8|2163.8|2180.8|2164.8|2184.2|2168.2|2179.8|2163.8|27
1587059100000|2020-04-16 17:45:00|2180.6|2164.6|2180.3|2164.3|2181.4|2165.4|2177.9|2161.9|55
1587059400000|2020-04-16 17:50:00|2179.7|2163.7|2179.7|2163.7|2179.7|2163.7|2179.7|2163.7|1
1587059700000|2020-04-16 17:55:00|2179.4|2163.4|2175.3|2159.3|2180.2|2164.2|2174.5|2158.5|24
1587060000000|2020-04-16 18:00:00|2174.7|2158.7|2168|2152|2178.9|2162.9|2168|2152|33
1587060300000|2020-04-16 18:05:00|2175.8|2159.8|2175.8|2159.8|2175.8|2159.8|2174.9|2158.9|3
1587060600000|2020-04-16 18:10:00|2177.2|2161.2|2177.2|2161.2|2177.8|2161.8|2175.7|2159.7|10
1587060900000|2020-04-16 18:15:00|2176.4|2160.4|2175.8|2159.8|2176.4|2160.4|2175.5|2159.5|3
1587061200000|2020-04-16 18:20:00|2175.7|2159.7|2179|2163|2182.6|2166.6|2175.4|2159.4|12
1587061500000|2020-04-16 18:25:00|2179.3|2163.3|2176.2|2160.2|2181.9|2165.9|2175.9|2159.9|14
1587061800000|2020-04-16 18:30:00|2175.9|2159.9|2174.5|2158.5|2176.2|2160.2|2174.3|2158.3|22
1587062400000|2020-04-16 18:40:00|2174.7|2158.7|2172.6|2156.6|2175.7|2159.7|2169.6|2153.6|79
1587062700000|2020-04-16 18:45:00|2172.1|2156.1|2174.2|2158.2|2176.3|2160.3|2172.1|2156.1|56
1587063000000|2020-04-16 18:50:00|2174.3|2158.3|2173.2|2157.2|2174.9|2158.9|2172.7|2156.7|31
1587063300000|2020-04-16 18:55:00|2172.7|2156.7|2175.4|2159.4|2175.4|2159.4|2172.7|2156.7|13
1587063600000|2020-04-16 19:00:00|2174.7|2158.7|2172.1|2156.1|2174.7|2158.7|2172.1|2156.1|23
1587063900000|2020-04-16 19:05:00|2171.7|2155.7|2175.7|2159.7|2175.7|2159.7|2171.7|2155.7|10
1587064200000|2020-04-16 19:10:00|2175.1|2159.1|2172.6|2156.6|2175.1|2159.1|2172.5|2156.5|14
1587065400000|2020-04-16 19:30:00|2173.5|2157.5|2167.5|2151.5|2174.3|2159.4|2163.6|2150.2|69
1587065700000|2020-04-16 19:35:00|2166.6|2150.6|2161.2|2145.2|2167.5|2151.5|2161.2|2145.2|7
1587066000000|2020-04-16 19:40:00|2161|2145|2159.8|2143.8|2161|2145|2159.6|2143.6|5
1587068100000|2020-04-16 20:15:00|2181.7|2165.7|2177.9|2161.9|2181.7|2165.7|2174.6|2158.6|14
1587068400000|2020-04-16 20:20:00|2175.5|2159.5|2179.2|2163.2|2180.5|2164.5|2175.5|2159.5|16
1587068700000|2020-04-16 20:25:00|2180.2|2164.2|2183.6|2167.6|2185|2169|2174.6|2158.6|27
1587074400000|2020-04-16 22:00:00|2186.4|2170.4|2185.1|2169.1|2187.2|2171.2|2184.3|2168.3|42
1587074700000|2020-04-16 22:05:00|2187|2171|2192.3|2176.3|2192.5|2176.5|2185.6|2169.6|46
1587075000000|2020-04-16 22:10:00|2193|2177|2194.3|2178.3|2194.7|2178.7|2193|2177|12
1587075300000|2020-04-16 22:15:00|2194.6|2178.6|2194.6|2178.6|2195.1|2179.1|2192.3|2176.3|32
1587075600000|2020-04-16 22:20:00|2194.3|2178.3|2196.3|2180.3|2196.4|2180.4|2194.3|2178.3|10
1587075900000|2020-04-16 22:25:00|2196.7|2180.7|2196.7|2180.7|2196.7|2180.7|2196.7|2180.7|1
1587077100000|2020-04-16 22:45:00|2193.7|2186.7|2194.4|2187.4|2194.4|2187.4|2193.7|2186.7|2
1587077400000|2020-04-16 22:50:00|2194.7|2187.7|2193.9|2186.9|2194.9|2187.9|2193.9|2186.9|9
1587077700000|2020-04-16 22:55:00|2193.6|2186.6|2196.6|2180.6|2197.9|2186.9|2193.6|2179.7|21
1587082500000|2020-04-17 00:15:00|2182.4|2166.4|2193.1|2186.1|2197.4|2186.1|2182.4|2166.4|12
1587082800000|2020-04-17 00:20:00|2193.4|2186.4|2196.5|2180.5|2196.8|2190.7|2192|2176|30
1587083100000|2020-04-17 00:25:00|2196.7|2180.7|2192.8|2185.8|2196.7|2185.8|2192.3|2180.7|5
1587083400000|2020-04-17 00:30:00|2194.7|2189.7|2195.1|2190.1|2196|2191|2194.2|2189.2|21
1587083700000|2020-04-17 00:35:00|2195.4|2190.4|2195.1|2190.1|2195.6|2190.6|2195.1|2190.1|54
1587084000000|2020-04-17 00:40:00|2195.4|2190.4|2198.2|2191.2|2200.5|2193.9|2190.9|2174.9|54
1587084300000|2020-04-17 00:45:00|2198|2191|2193.3|2177.3|2201.9|2194.9|2193.1|2177.1|14
1587084600000|2020-04-17 00:50:00|2193.4|2177.4|2193.4|2177.4|2194.2|2178.2|2190.4|2174.4|47
1587084900000|2020-04-17 00:55:00|2193.5|2177.5|2193.1|2177.1|2193.5|2177.5|2192.9|2176.9|3
1587086100000|2020-04-17 01:15:00|2195.8|2179.8|2196.9|2189.9|2199.3|2189.9|2193.8|2179.8|54
1587086400000|2020-04-17 01:20:00|2197.3|2190.3|2196.6|2189.6|2199|2190.3|2196.6|2183|52
1587086700000|2020-04-17 01:25:00|2199|2183|2197|2190|2199.3|2190.3|2193.4|2177.4|65
1587087000000|2020-04-17 01:30:00|2197.3|2190.3|2198.9|2193.9|2199.1|2193.9|2197|2190|14
1587087300000|2020-04-17 01:35:00|2198.7|2193.7|2201.1|2196.1|2201.6|2196.6|2198.7|2193.7|14
1587087600000|2020-04-17 01:40:00|2200.6|2195.6|2200.5|2195.5|2200.9|2195.9|2200.5|2195.5|67
1587107700000|2020-04-17 07:15:00|2193.2|2177.2|2193.2|2177.2|2193.2|2177.2|2193.2|2177.2|1
1587108000000|2020-04-17 07:20:00|2191.8|2175.8|2186.5|2170.5|2191.8|2182.6|2171.8|2166.8|62
1587108300000|2020-04-17 07:25:00|2186.7|2170.7|2184.5|2168.5|2188.3|2175|2174.5|2167.9|161
1587108600000|2020-04-17 07:30:00|2180.3|2173.3|2175|2170|2184.5|2173.4|2174.6|2168.5|26
1587108900000|2020-04-17 07:35:00|2183.6|2176.6|2169.9|2164.9|2183.6|2176.6|2169.8|2164.8|33
1587109200000|2020-04-17 07:40:00|2170.2|2165.2|2164.3|2159.3|2171.1|2166.1|2164.3|2159.3|35
1587109500000|2020-04-17 07:45:00|2166|2161|2166|2161|2170|2165|2162.6|2157.6|26
1587109800000|2020-04-17 07:50:00|2167.2|2162.2|2170.4|2165.4|2170.4|2165.4|2164.3|2159.3|12
1587110100000|2020-04-17 07:55:00|2170.6|2165.6|2170.6|2165.6|2170.6|2165.6|2170.6|2165.6|1
1587110400000|2020-04-17 08:00:00|2170.5|2165.5|2171.1|2166.1|2171.1|2166.1|2170.5|2165.5|5
1587111000000|2020-04-17 08:10:00|2171.6|2166.6|2183|2178|2183.2|2178.2|2171.6|2166.6|24
1587111300000|2020-04-17 08:15:00|2183.1|2178.1|2182.9|2177.9|2183.2|2178.2|2179.2|2174.2|24
1587111600000|2020-04-17 08:20:00|2183.2|2178.2|2184.8|2179.8|2184.8|2179.8|2183.2|2178.2|3
1587112200000|2020-04-17 08:30:00|2184.5|2179.5|2186.6|2181.6|2188.8|2182|2181.7|2168.4|25
1587112500000|2020-04-17 08:35:00|2186.1|2181.1|2184.9|2179.9|2186.1|2181.1|2182.3|2168.6|16
1587112800000|2020-04-17 08:40:00|2182.3|2177.3|2184.1|2168.1|2185.5|2180.5|2180.6|2166.9|18
1587114000000|2020-04-17 09:00:00|2176.3|2160.3|2170.4|2154.4|2177.4|2161.4|2167.9|2151.9|8
1587114300000|2020-04-17 09:05:00|2173.3|2157.3|2167.9|2160.9|2177.4|2163.9|2167.9|2157.3|13
1587114600000|2020-04-17 09:10:00|2168|2161|2176.3|2160.3|2180.2|2164.2|2168|2159.6|12
1587115800000|2020-04-17 09:30:00|2181|2165|2170.8|2165.8|2181|2170.3|2169.9|2164.9|18
1587116100000|2020-04-17 09:35:00|2170.2|2165.2|2172.2|2167.2|2172.7|2167.7|2170.2|2165.2|9
1587116400000|2020-04-17 09:40:00|2172.7|2167.7|2172.1|2167.1|2172.7|2167.7|2172.1|2167.1|22
1587117600000|2020-04-17 10:00:00|2172.9|2167.9|2170.3|2165.3|2173.4|2168.4|2170.3|2165.3|9
1587117900000|2020-04-17 10:05:00|2171.1|2166.1|2172|2167|2172.8|2167.8|2170.3|2165.3|109
1587118200000|2020-04-17 10:10:00|2171.7|2166.7|2184.6|2179.6|2184.6|2179.6|2171.7|2166.7|23
1587118500000|2020-04-17 10:15:00|2184.9|2179.9|2182.8|2177.8|2187.4|2182.4|2182.3|2177.3|57
1587118800000|2020-04-17 10:20:00|2183.3|2178.3|2185.4|2180.4|2185.8|2180.8|2182.1|2177.1|14
1587119100000|2020-04-17 10:25:00|2184.7|2179.7|2184.1|2179.1|2184.7|2179.7|2184.1|2179.1|2
1587119400000|2020-04-17 10:30:00|2184.3|2179.3|2185.4|2180.4|2185.4|2180.4|2184.3|2179.3|3
1587119700000|2020-04-17 10:35:00|2186.3|2181.3|2185.6|2180.6|2186.4|2181.4|2185.6|2180.6|30
1587120000000|2020-04-17 10:40:00|2186.4|2181.4|2185.6|2180.6|2186.4|2181.4|2185.6|2180.6|6
1587120300000|2020-04-17 10:45:00|2186.4|2181.4|2185.7|2180.7|2186.4|2181.4|2185.6|2180.6|31
1587120600000|2020-04-17 10:50:00|2186.4|2181.4|2189.5|2184.5|2191.5|2186.5|2185.7|2180.7|30
1587120900000|2020-04-17 10:55:00|2188.6|2183.6|2191.7|2186.7|2192.4|2187.4|2187.9|2182.9|26
1587121200000|2020-04-17 11:00:00|2192.2|2187.2|2194.9|2189.9|2196.2|2191.2|2192.2|2187.2|33
1587121500000|2020-04-17 11:05:00|2194.1|2189.1|2195.3|2190.3|2195.7|2190.7|2192.9|2187.9|26
1587121800000|2020-04-17 11:10:00|2195.6|2190.6|2194.8|2189.8|2196.2|2191.2|2192.8|2187.8|17
1587122100000|2020-04-17 11:15:00|2195|2190|2193.4|2188.4|2195.8|2190.8|2192.7|2187.7|31
1587122400000|2020-04-17 11:20:00|2192.8|2187.8|2190.2|2185.2|2193.5|2188.5|2187.3|2182.3|10
1587122700000|2020-04-17 11:25:00|2190.9|2185.9|2184.7|2179.7|2190.9|2185.9|2184.7|2179.7|4
1587123900000|2020-04-17 11:45:00|2166.8|2161.8|2176.5|2171.5|2180.8|2175.8|2166.8|2161.8|15
1587124200000|2020-04-17 11:50:00|2175.5|2170.5|2177.7|2172.7|2178.2|2173.2|2175.5|2170.5|13
1587124500000|2020-04-17 11:55:00|2177|2172|2173.2|2168.2|2177.3|2172.3|2172|2167|27
1587124800000|2020-04-17 12:00:00|2173.1|2168.1|2174.7|2169.7|2179.8|2174.8|2172|2167|52
1587125100000|2020-04-17 12:05:00|2174.4|2169.4|2175.2|2170.2|2175.2|2170.2|2174.4|2169.4|7
1587125400000|2020-04-17 12:10:00|2175.9|2170.9|2182.8|2166.8|2191.3|2181.8|2175.9|2166.8|31
1587125700000|2020-04-17 12:15:00|2182.3|2166.3|2181.6|2176.6|2186.7|2177.9|2177.3|2164.2|68
1587126000000|2020-04-17 12:20:00|2181.8|2176.8|2184.8|2177.8|2185|2180|2181.6|2176.6|35
1587126300000|2020-04-17 12:25:00|2190|2185|2183.4|2178.4|2195|2185|2181.3|2168.6|23
1587126600000|2020-04-17 12:30:00|2184.3|2179.3|2177.8|2172.8|2192.8|2180.7|2176|2171|39
1587126900000|2020-04-17 12:35:00|2178.4|2173.4|2179.3|2174.3|2179.3|2174.3|2177.8|2172.8|24
1587127200000|2020-04-17 12:40:00|2178.5|2173.5|2179.9|2172.9|2196.3|2191.3|2177.6|2169.8|40
1587127500000|2020-04-17 12:45:00|2189.3|2182.3|2181.4|2176.4|2197.4|2187|2176.5|2170.5|44
1587127800000|2020-04-17 12:50:00|2181.5|2176.5|2179.9|2174.9|2182.9|2177.9|2176.9|2171.2|57
1587128100000|2020-04-17 12:55:00|2179.4|2174.4|2180.4|2175.4|2180.4|2175.4|2179|2174|13
1587128400000|2020-04-17 13:00:00|2180.8|2175.8|2170.7|2165.7|2182.9|2177.9|2168.5|2163.5|58
1587128700000|2020-04-17 13:05:00|2170.8|2165.8|2175.5|2170.5|2176.2|2171.2|2164.6|2159.6|69
1587129000000|2020-04-17 13:10:00|2174.9|2169.9|2176.3|2171.3|2178.5|2173.5|2174.4|2169.4|68
1587129300000|2020-04-17 13:15:00|2176.4|2171.4|2177.2|2172.2|2177.8|2172.8|2175.9|2170.9|28
1587129600000|2020-04-17 13:20:00|2177.7|2172.7|2178.3|2173.3|2178.6|2173.6|2177.2|2172.2|11
1587129900000|2020-04-17 13:25:00|2177.5|2172.5|2178.8|2173.8|2178.8|2173.8|2175.1|2170.1|24
1587130200000|2020-04-17 13:30:00|2179|2174|2180|2175|2182|2177|2176.6|2171.6|19
1587130500000|2020-04-17 13:35:00|2179.7|2174.7|2181.8|2176.8|2182.9|2177.9|2179.5|2174.5|13
1587130800000|2020-04-17 13:40:00|2180.3|2175.3|2183.6|2178.6|2183.7|2178.7|2178.6|2173.6|22
1587131100000|2020-04-17 13:45:00|2183.9|2178.9|2192.8|2187.8|2201.4|2196.4|2183.8|2178.8|65
1587131400000|2020-04-17 13:50:00|2192.7|2187.7|2194.9|2189.9|2195.2|2190.2|2191.4|2186.4|15
1587131700000|2020-04-17 13:55:00|2195.7|2190.7|2199.2|2194.2|2201.8|2196.8|2194.8|2188.3|81
1587132000000|2020-04-17 14:00:00|2198.3|2193.3|2199.4|2194.4|2199.8|2194.4|2192.7|2182.3|18
1587132300000|2020-04-17 14:05:00|2198.6|2193.6|2200.7|2195.7|2201.1|2196.1|2197.8|2192.8|19
1587132600000|2020-04-17 14:10:00|2200.6|2195.6|2195.9|2190.9|2202.9|2197.9|2195.9|2190.9|44
1587132900000|2020-04-17 14:15:00|2195.8|2190.8|2192.8|2187.8|2195.8|2190.8|2190.9|2185.9|35
1587133200000|2020-04-17 14:20:00|2192.9|2187.9|2189.2|2184.2|2193.2|2188.2|2188.2|2183.2|41
1587133500000|2020-04-17 14:25:00|2188.5|2183.5|2185.5|2178.5|2191.7|2183.5|2183.4|2175.7|23
1587133800000|2020-04-17 14:30:00|2185|2178|2186.1|2179.1|2186.1|2179.1|2183.8|2176.8|4
1587134100000|2020-04-17 14:35:00|2186.2|2179.2|2181.7|2176.7|2193.9|2184.3|2180|2175|27
1587134400000|2020-04-17 14:40:00|2180.4|2175.4|2181.2|2176.2|2184.5|2179.5|2180.4|2175.4|20
1587134700000|2020-04-17 14:45:00|2181.3|2176.3|2180.6|2175.6|2181.7|2176.7|2177.2|2172.2|23
1587135000000|2020-04-17 14:50:00|2186.2|2181.2|2184.5|2179.5|2200.7|2195.7|2180.5|2175.5|89
1587135300000|2020-04-17 14:55:00|2184.2|2179.2|2184.3|2179.3|2184.3|2179.3|2183.9|2178.9|7
1587135600000|2020-04-17 15:00:00|2181.8|2176.8|2175.6|2170.6|2181.8|2176.8|2174.4|2169.4|14
1587135900000|2020-04-17 15:05:00|2175.7|2170.7|2174.5|2169.5|2175.8|2170.8|2173.1|2168.1|17
1587136500000|2020-04-17 15:15:00|2180.5|2175.5|2173.9|2168.9|2180.8|2175.8|2172.1|2167.1|30
1587136800000|2020-04-17 15:20:00|2174|2169|2170.5|2165.5|2174.2|2169.2|2170.5|2165.5|16
1587137100000|2020-04-17 15:25:00|2170.7|2165.7|2170.8|2165.8|2170.8|2165.8|2170.5|2165.5|4
1587137400000|2020-04-17 15:30:00|2169.1|2164.1|2167.1|2162.1|2169.1|2164.1|2167.1|2162.1|7
1587137700000|2020-04-17 15:35:00|2167.4|2162.4|2170|2165|2172.2|2167.2|2167.1|2162.1|41
1587138000000|2020-04-17 15:40:00|2169.1|2164.1|2174.8|2169.8|2179.9|2174.9|2166.5|2161.5|46
1587138300000|2020-04-17 15:45:00|2175.7|2170.7|2174.3|2169.3|2175.7|2170.7|2173.6|2168.6|36
1587138600000|2020-04-17 15:50:00|2174.5|2169.5|2184.4|2179.4|2189.4|2184.4|2172.5|2167.5|28
1587138900000|2020-04-17 15:55:00|2183.8|2178.8|2169.5|2164.5|2183.8|2178.8|2166.8|2161.8|67
1587140100000|2020-04-17 16:15:00|2164.3|2159.3|2165.4|2160.4|2165.4|2160.4|2164.3|2159.3|7
1587140400000|2020-04-17 16:20:00|2166|2161|2168.5|2163.5|2178.6|2164.3|2165.2|2160.2|10
1587140700000|2020-04-17 16:25:00|2170.8|2165.8|2168.4|2163.4|2179.1|2166.4|2167.5|2162.5|20
1587141000000|2020-04-17 16:30:00|2168.7|2163.7|2162.3|2157.3|2169.5|2164.5|2162.3|2157.3|30
1587141300000|2020-04-17 16:35:00|2161.9|2156.9|2165.8|2160.8|2165.8|2160.8|2161.5|2156.5|12
1587141600000|2020-04-17 16:40:00|2165|2160|2165.4|2160.4|2167.2|2162.2|2164.2|2159.2|31
1587141900000|2020-04-17 16:45:00|2165.6|2160.6|2169.1|2164.1|2169.3|2164.3|2164.5|2159.5|38
1587142200000|2020-04-17 16:50:00|2169.9|2164.9|2172.3|2167.3|2172.5|2167.5|2169.9|2164.9|8
1587142500000|2020-04-17 16:55:00|2171.9|2166.9|2186.1|2181.1|2190.4|2185.4|2167.2|2162.2|202
1587142800000|2020-04-17 17:00:00|2181.9|2176.9|2181.3|2176.3|2186.1|2181.1|2178.6|2173.6|113
1587143100000|2020-04-17 17:05:00|2180.8|2175.8|2181.7|2176.7|2181.7|2176.7|2180.8|2175.8|58
1587143400000|2020-04-17 17:10:00|2182.2|2177.2|2181.1|2176.1|2184.2|2179.2|2180.6|2175.6|80
1587143700000|2020-04-17 17:15:00|2181.7|2176.7|2177|2172|2181.8|2176.8|2177|2172|29
1587144000000|2020-04-17 17:20:00|2177.4|2172.4|2180.3|2175.3|2180.3|2175.3|2177|2172|84
1587144300000|2020-04-17 17:25:00|2179.5|2174.5|2180.3|2175.3|2180.3|2175.3|2178.7|2173.7|4
1587144600000|2020-04-17 17:30:00|2179.5|2174.5|2178.4|2173.4|2179.5|2174.5|2178.4|2173.4|2
1587144900000|2020-04-17 17:35:00|2178.7|2173.7|2180|2175|2184.4|2179.4|2178.7|2173.7|27
1587145200000|2020-04-17 17:40:00|2179.6|2174.6|2182.4|2177.4|2182.8|2177.8|2178.9|2173.9|49
1587145500000|2020-04-17 17:45:00|2182.6|2177.6|2183|2178|2184.5|2179.5|2182.6|2177.6|6
1587145800000|2020-04-17 17:50:00|2182.5|2177.5|2186.4|2181.4|2186.4|2181.4|2179.6|2174.6|9
1587146100000|2020-04-17 17:55:00|2186.5|2181.5|2179.8|2174.8|2188.3|2183.3|2179.8|2174.8|29
1587146400000|2020-04-17 18:00:00|2180.4|2175.4|2181.9|2176.9|2183.6|2178.6|2179.3|2174.3|27
1587147000000|2020-04-17 18:10:00|2181.5|2176.5|2180|2175|2181.5|2176.5|2180|2175|2
1587147300000|2020-04-17 18:15:00|2181.6|2176.6|2180.8|2175.8|2183.6|2178.6|2180|2175|13
1587147600000|2020-04-17 18:20:00|2182.2|2177.2|2181.7|2176.7|2183|2178|2180.8|2175.8|8
1587147900000|2020-04-17 18:25:00|2183|2178|2181.2|2176.2|2183|2178|2180.6|2175.6|12
1587148200000|2020-04-17 18:30:00|2181.1|2176.1|2181.4|2176.4|2181.9|2176.9|2180.8|2175.8|14
1587148800000|2020-04-17 18:40:00|2182|2177|2182.2|2177.2|2182.7|2177.7|2180.2|2175.2|13
1587149100000|2020-04-17 18:45:00|2182.7|2177.7|2176.2|2169.2|2183.8|2178.8|2174.7|2165.2|19
1587149400000|2020-04-17 18:50:00|2176.7|2169.7|2172.9|2167.9|2184.7|2170.6|2171.7|2166.7|37
1587149700000|2020-04-17 18:55:00|2172.7|2167.7|2172.7|2167.7|2172.7|2167.7|2172.7|2167.7|1
1587150000000|2020-04-17 19:00:00|2173.5|2168.5|2183.7|2167.7|2185.5|2172|2173.5|2165|85
1587150300000|2020-04-17 19:05:00|2184.7|2168.7|2183.3|2167.3|2184.7|2170.8|2177.7|2165.7|20
1587150600000|2020-04-17 19:10:00|2184.6|2168.6|2179.3|2172.3|2185.7|2172.3|2174.4|2166.6|33
1587151800000|2020-04-17 19:30:00|2177.7|2170.7|2178.5|2171.5|2178.7|2171.7|2177.7|2170.7|6
1587152100000|2020-04-17 19:35:00|2178.1|2171.1|2179.6|2172.6|2179.9|2172.9|2177.2|2170.2|13
1587152400000|2020-04-17 19:40:00|2180.3|2173.3|2182.3|2166.3|2182.3|2173.5|2171.5|2166.2|47
1587152700000|2020-04-17 19:45:00|2181.9|2165.9|2173.4|2168.4|2184.1|2170.6|2173.2|2165.9|35
1587153000000|2020-04-17 19:50:00|2174|2169|2174.1|2169.1|2174.1|2169.1|2173.4|2168.4|6
1587153300000|2020-04-17 19:55:00|2174.2|2169.2|2181.2|2165.2|2182.2|2172.3|2173.2|2165|48
1587153600000|2020-04-17 20:00:00|2176.5|2169.5|2178.7|2171.7|2183|2171.8|2174.4|2165|62
1587153900000|2020-04-17 20:05:00|2179.3|2172.3|2181.2|2174.2|2184.8|2174.2|2179.3|2166.8|6
1587154200000|2020-04-17 20:10:00|2180.3|2173.3|2175.7|2168.7|2184.7|2174.1|2174.6|2166.6|55
1587155400000|2020-04-17 20:30:00|2173.8|2168.8|2172.5|2167.5|2173.8|2168.8|2170.8|2165.8|15
1587155700000|2020-04-17 20:35:00|2173|2168|2172.2|2167.2|2173|2168|2170.4|2165.4|23
1587156000000|2020-04-17 20:40:00|2172.8|2167.8|2170.3|2165.3|2172.8|2167.8|2169.2|2164.2|8
1587333600000|2020-04-19 22:00:00|2225.3|2218|2225.3|2218|2225.3|2218|2225.3|2218|1
1587336300000|2020-04-19 22:45:00|2166|2160.7|2166.7|2161.4|2166.7|2161.4|2166|2160.7|12
1587336600000|2020-04-19 22:50:00|2166|2160.7|2166|2160.7|2166.7|2161.4|2166|2160.7|11
1587336900000|2020-04-19 22:55:00|2166.7|2161.4|2166|2160.7|2166.7|2161.4|2166|2160.7|10
1587337200000|2020-04-19 23:00:00|2166.7|2161.4|2168.6|2163.3|2168.6|2163.3|2166|2160.7|19
1587337500000|2020-04-19 23:05:00|2168.1|2162.8|2167.5|2162.5|2168.5|2163.4|2167.5|2162.5|4
1587337800000|2020-04-19 23:10:00|2168.5|2163.5|2170|2165|2171|2166|2168.5|2163.5|11
1587339000000|2020-04-19 23:30:00|2169.7|2164.7|2173.1|2168.1|2177.1|2172.1|2169.7|2164.7|49
1587339300000|2020-04-19 23:35:00|2172.8|2167.8|2173.2|2168.2|2173.2|2168.2|2172.8|2167.8|2
1587340800000|2020-04-20 00:00:00|2175.3|2170.3|2177.2|2172.2|2179.5|2174.5|2173.7|2168.7|11
1587341100000|2020-04-20 00:05:00|2173.7|2168.7|2186.1|2181.1|2186.1|2181.1|2173.3|2168.3|11
1587341400000|2020-04-20 00:10:00|2185.7|2180.7|2189.8|2184.8|2190.3|2185.3|2182.6|2177.6|24
1587341700000|2020-04-20 00:15:00|2189.2|2184.2|2189.9|2184.9|2189.9|2184.9|2184.6|2179.6|17
1587342000000|2020-04-20 00:20:00|2190.2|2185.2|2199.7|2194.7|2200.2|2195.2|2190.2|2185.2|19
1587342300000|2020-04-20 00:25:00|2200.4|2195.4|2201.1|2196.1|2202.5|2197.5|2193|2188|53
1587342600000|2020-04-20 00:30:00|2201.3|2196.3|2210|2205|2210|2205|2201.3|2196.3|16
1587342900000|2020-04-20 00:35:00|2209.6|2204.6|2209.6|2204.6|2209.6|2204.6|2209.6|2204.6|1
1587343200000|2020-04-20 00:40:00|2208.7|2203.7|2198|2193|2211.1|2206.1|2194.2|2189.2|40
1587343500000|2020-04-20 00:45:00|2198.3|2193.3|2202.3|2197.3|2202.5|2197.5|2191.1|2186.1|10
1587343800000|2020-04-20 00:50:00|2202.5|2197.5|2191.2|2186.2|2202.5|2197.5|2191.2|2186.2|6
1587344100000|2020-04-20 00:55:00|2187.3|2182.3|2185.3|2180.3|2188.2|2183.2|2185.3|2180.3|12
1587345300000|2020-04-20 01:15:00|2189.4|2184.4|2194.5|2189.5|2194.7|2189.7|2189.4|2184.4|21
1587345600000|2020-04-20 01:20:00|2195.6|2190.6|2198.1|2193.1|2198.8|2193.8|2192.2|2187.2|46
1587345900000|2020-04-20 01:25:00|2198.6|2193.6|2198.2|2193.2|2198.6|2193.6|2198.2|2193.2|2
1587346200000|2020-04-20 01:30:00|2198|2193|2197.9|2192.9|2198|2193|2197.9|2192.9|4
1587346500000|2020-04-20 01:35:00|2198.5|2193.5|2197|2192|2198.5|2193.5|2197|2192|14
1587346800000|2020-04-20 01:40:00|2196.9|2191.9|2196.7|2191.7|2200.5|2195.5|2195.3|2190.3|20
1587347100000|2020-04-20 01:45:00|2198|2193|2199.1|2194.1|2199.1|2194.1|2198|2193|2
1587347400000|2020-04-20 01:50:00|2199.5|2194.5|2204|2199|2205.1|2200.1|2199.3|2194.3|19
1587347700000|2020-04-20 01:55:00|2203.2|2198.2|2205.8|2200.8|2207.9|2202.9|2200.1|2195.1|13
1587348000000|2020-04-20 02:00:00|2207|2202|2207.6|2202.6|2207.6|2202.6|2207|2202|26
1587348300000|2020-04-20 02:05:00|2207.3|2202.3|2207.6|2202.6|2207.6|2202.6|2207.3|2202.3|2
1587348600000|2020-04-20 02:10:00|2207.3|2202.3|2207.2|2202.2|2207.9|2202.9|2203.6|2198.6|19
1587348900000|2020-04-20 02:15:00|2207.5|2202.5|2195.5|2190.5|2207.7|2202.7|2193|2188|52
1587349200000|2020-04-20 02:20:00|2196.5|2191.5|2198.9|2193.9|2198.9|2193.9|2194.7|2189.7|9
1587349500000|2020-04-20 02:25:00|2196.6|2191.6|2200.9|2195.9|2200.9|2195.9|2196.2|2191.2|7
1587349800000|2020-04-20 02:30:00|2202.9|2197.9|2205.5|2200.5|2205.5|2200.5|2202.9|2197.9|2
1587350100000|2020-04-20 02:35:00|2205.2|2200.2|2205.4|2200.4|2205.6|2200.6|2205|2200|9
1587350400000|2020-04-20 02:40:00|2205|2200|2203.6|2198.6|2205|2200|2193.2|2188.2|51
1587350700000|2020-04-20 02:45:00|2203.2|2198.2|2194.3|2189.3|2203.6|2198.6|2193.5|2188.5|30
1587351000000|2020-04-20 02:50:00|2194.1|2189.1|2196.2|2191.2|2197|2192|2194.1|2189.1|10
1587351300000|2020-04-20 02:55:00|2195.6|2190.6|2205|2200|2205|2200|2194.2|2189.2|50
1587351600000|2020-04-20 03:00:00|2204.9|2199.9|2204.4|2199.4|2204.9|2199.9|2201|2196|31
1587351900000|2020-04-20 03:05:00|2203.9|2198.9|2203.8|2198.8|2203.9|2198.9|2200.4|2195.4|15
1587352200000|2020-04-20 03:10:00|2203.5|2198.5|2204.3|2199.3|2204.6|2199.6|2203.5|2198.5|19
1587352500000|2020-04-20 03:15:00|2204.9|2199.9|2204.9|2199.9|2204.9|2199.9|2204.2|2199.2|5
1587352800000|2020-04-20 03:20:00|2205.2|2200.2|2205.2|2200.2|2208.7|2203.7|2204.6|2199.6|27
1587353100000|2020-04-20 03:25:00|2204.6|2199.6|2205.1|2200.1|2205.1|2200.1|2202.8|2197.8|5
1587354300000|2020-04-20 03:45:00|2205.2|2200.2|2198.6|2193.6|2207|2202|2195.1|2190.1|17
1587354600000|2020-04-20 03:50:00|2198|2193|2202|2197|2202|2197|2194.9|2189.9|12
1587354900000|2020-04-20 03:55:00|2200.9|2195.9|2200.9|2195.9|2201.5|2196.5|2197.8|2192.8|40
1587357300000|2020-04-20 04:35:00|2203.8|2198.8|2204.7|2199.7|2207.3|2202.3|2197.3|2192.3|51
1587357600000|2020-04-20 04:40:00|2205.6|2200.6|2208.8|2203.8|2209.6|2204.6|2205.6|2200.6|13
1587357900000|2020-04-20 04:45:00|2209.2|2204.2|2208.8|2203.8|2209.4|2204.4|2208.4|2203.4|19
1587358500000|2020-04-20 04:55:00|2209.3|2204.3|2197.4|2192.4|2210.3|2205.3|2197.4|2192.4|15
1587358800000|2020-04-20 05:00:00|2196.6|2191.6|2196.8|2191.8|2198.4|2193.4|2196.1|2191.1|19
1587359100000|2020-04-20 05:05:00|2196.2|2191.2|2194.6|2189.6|2196.5|2191.5|2192.8|2187.8|28
1587359400000|2020-04-20 05:10:00|2195.4|2190.4|2195.3|2190.3|2195.6|2190.6|2194.7|2189.7|12
1587361500000|2020-04-20 05:45:00|2197.5|2192.5|2197.4|2192.4|2199.1|2194.1|2197.4|2192.4|17
1587361800000|2020-04-20 05:50:00|2198.2|2193.2|2200.6|2195.6|2200.7|2195.7|2198.2|2193.2|6
1587362100000|2020-04-20 05:55:00|2200.4|2195.4|2199.9|2194.9|2200.4|2195.4|2199.9|2194.9|2
1587362400000|2020-04-20 06:00:00|2201.5|2196.5|2201.7|2196.7|2201.8|2196.8|2200.9|2195.9|17
1587362700000|2020-04-20 06:05:00|2201.8|2196.8|2203.5|2198.5|2204.4|2199.4|2201.7|2196.7|10
1587363000000|2020-04-20 06:10:00|2203.8|2198.8|2203.5|2198.5|2203.8|2198.8|2203.5|2198.5|6
1587363300000|2020-04-20 06:15:00|2203.8|2198.8|2203.8|2198.8|2205.8|2200.8|2203.5|2198.5|67
1587363600000|2020-04-20 06:20:00|2203.7|2198.7|2210.6|2205.6|2210.6|2205.6|2203.4|2198.4|37
1587364200000|2020-04-20 06:30:00|2210.7|2205.7|2210.7|2205.7|2210.7|2205.7|2210.7|2205.7|1
1587364500000|2020-04-20 06:35:00|2209.8|2204.8|2206.6|2201.6|2209.8|2204.8|2202.1|2197.1|8
1587364800000|2020-04-20 06:40:00|2205.8|2200.8|2194.2|2189.2|2205.8|2200.8|2194.2|2189.2|24
1587365100000|2020-04-20 06:45:00|2197.4|2192.4|2198.8|2193.8|2202.8|2197.8|2195.3|2190.3|30
1587365400000|2020-04-20 06:50:00|2199.2|2194.2|2205.4|2200.4|2206.1|2201.1|2198.8|2193.8|35
1587365700000|2020-04-20 06:55:00|2211.1|2206.1|2211.1|2206.1|2211.1|2206.1|2211.1|2206.1|1
1587366000000|2020-04-20 07:00:00|2210.4|2205.4|2210.4|2205.4|2210.4|2205.4|2210.4|2205.4|1
1587366300000|2020-04-20 07:05:00|2209.7|2204.7|2212.6|2207.6|2212.6|2207.6|2205.4|2200.4|21
1587366600000|2020-04-20 07:10:00|2213.4|2208.4|2215.4|2210.4|2215.4|2210.4|2213.4|2208.4|25
1587366900000|2020-04-20 07:15:00|2215.7|2210.7|2214.8|2209.8|2215.7|2210.7|2213|2208|10
1587367200000|2020-04-20 07:20:00|2214.2|2209.2|2215.1|2210.1|2215.1|2210.1|2213|2208|14
1587367500000|2020-04-20 07:25:00|2214.5|2209.5|2214.8|2209.8|2216.2|2211.2|2214.5|2209.5|13
1587367800000|2020-04-20 07:30:00|2214.6|2209.6|2214.8|2209.8|2214.8|2209.8|2214.6|2209.6|10
1587368100000|2020-04-20 07:35:00|2214.6|2209.6|2214.8|2209.8|2214.8|2209.8|2214.6|2209.6|10
1587368400000|2020-04-20 07:40:00|2214.6|2209.6|2213.9|2208.9|2214.8|2209.8|2213.1|2208.1|24
1587368700000|2020-04-20 07:45:00|2213.1|2208.1|2213.9|2208.9|2213.9|2208.9|2213.1|2208.1|20
1587369000000|2020-04-20 07:50:00|2213.1|2208.1|2213.9|2208.9|2213.9|2208.9|2213.1|2208.1|8
1587369300000|2020-04-20 07:55:00|2213.3|2208.3|2213.4|2208.4|2214.1|2209.1|2212.5|2207.5|26
1587369600000|2020-04-20 08:00:00|2212.8|2207.8|2214|2209|2214|2209|2212.8|2207.8|39
1587369900000|2020-04-20 08:05:00|2214.8|2209.8|2214.8|2209.8|2214.8|2209.8|2214.8|2209.8|1
1587370200000|2020-04-20 08:10:00|2214.2|2209.2|2213.2|2208.2|2214.2|2209.2|2212.5|2207.5|11
1587370500000|2020-04-20 08:15:00|2212.5|2207.5|2213.2|2208.2|2213.2|2208.2|2212.5|2207.5|8
1587370800000|2020-04-20 08:20:00|2212.5|2207.5|2213.4|2208.4|2213.4|2208.4|2212.5|2207.5|25
1587371100000|2020-04-20 08:25:00|2213.2|2208.2|2213.2|2208.2|2213.2|2208.2|2213.2|2208.2|1
1587371400000|2020-04-20 08:30:00|2213.4|2208.4|2213.3|2208.3|2213.4|2208.4|2211.8|2206.8|13
1587371700000|2020-04-20 08:35:00|2212.5|2207.5|2213.3|2208.3|2213.3|2208.3|2211.7|2206.7|13
1587372000000|2020-04-20 08:40:00|2213|2208|2214.8|2209.8|2214.8|2209.8|2212.5|2207.5|7
1587372300000|2020-04-20 08:45:00|2215|2210|2203.7|2198.7|2219.4|2214.4|2202.2|2197.2|69
1587372600000|2020-04-20 08:50:00|2204.7|2199.7|2180.6|2175.6|2204.7|2199.7|2178.7|2173.7|175
1587372900000|2020-04-20 08:55:00|2180.9|2175.9|2200.6|2195.6|2205|2200|2180.9|2175.9|29
1587374100000|2020-04-20 09:15:00|2199|2194|2192.8|2187.8|2199|2194|2192.8|2187.8|22
1587374400000|2020-04-20 09:20:00|2192|2187|2190.2|2185.2|2192.8|2187.8|2189.3|2184.3|22
1587374700000|2020-04-20 09:25:00|2189.6|2184.6|2190.6|2185.6|2190.6|2185.6|2188.7|2183.7|18
1587375000000|2020-04-20 09:30:00|2190.7|2185.7|2181.9|2176.9|2193.7|2188.7|2180.7|2175.7|38
1587375300000|2020-04-20 09:35:00|2182.1|2177.1|2180.6|2175.6|2182.4|2177.4|2180.6|2175.6|10
1587375600000|2020-04-20 09:40:00|2180.5|2175.5|2170.7|2165.7|2183.5|2178.5|2170.5|2165.5|33
1587375900000|2020-04-20 09:45:00|2170.1|2165.1|2170.8|2165.8|2174.1|2169.1|2165.2|2160.2|51
1587376500000|2020-04-20 09:55:00|2170.7|2165.7|2168.5|2163.5|2170.7|2165.7|2167.6|2162.6|26
1587376800000|2020-04-20 10:00:00|2168.9|2163.9|2169.2|2164.2|2171.4|2166.4|2168.9|2163.9|32
1587377100000|2020-04-20 10:05:00|2168.9|2163.9|2167.9|2162.9|2168.9|2163.9|2167.9|2162.9|7
1587377400000|2020-04-20 10:10:00|2167.8|2162.8|2164.7|2159.7|2168.1|2163.1|2164.7|2159.7|15
1587377700000|2020-04-20 10:15:00|2164.6|2159.6|2178.4|2173.4|2185.3|2180.3|2164.3|2159.3|64
1587378000000|2020-04-20 10:20:00|2179.7|2174.7|2174.1|2169.1|2179.7|2174.7|2172.7|2167.7|34
1587378300000|2020-04-20 10:25:00|2175|2170|2177.2|2172.2|2177.2|2172.2|2174.1|2169.1|34
1587378600000|2020-04-20 10:30:00|2176.5|2171.5|2180.9|2175.9|2181.3|2176.3|2173.7|2168.7|34
1587378900000|2020-04-20 10:35:00|2181.2|2176.2|2176.6|2171.6|2181.6|2176.6|2174.8|2169.8|21
1587379200000|2020-04-20 10:40:00|2175.5|2170.5|2177.5|2172.5|2179.8|2174.8|2173.8|2168.8|33
1587379500000|2020-04-20 10:45:00|2176.8|2171.8|2178.1|2173.1|2179.5|2174.5|2175.8|2170.8|8
1587379800000|2020-04-20 10:50:00|2177.6|2172.6|2176.7|2171.7|2178.7|2173.7|2174.4|2169.4|23
1587380100000|2020-04-20 10:55:00|2175.9|2170.9|2176.7|2171.7|2176.7|2171.7|2175.9|2170.9|2
1587380400000|2020-04-20 11:00:00|2175.9|2170.9|2176.2|2171.2|2176.2|2171.2|2175.9|2170.9|2
1587380700000|2020-04-20 11:05:00|2175.4|2170.4|2178.7|2173.7|2182.5|2177.5|2175.4|2170.4|14
1587381000000|2020-04-20 11:10:00|2178.3|2173.3|2177.8|2172.8|2178.3|2173.3|2176.8|2171.8|11
1587381300000|2020-04-20 11:15:00|2176.8|2171.8|2177.8|2172.8|2177.8|2172.8|2176.8|2171.8|30
1587381900000|2020-04-20 11:25:00|2181.9|2176.9|2181.4|2176.4|2183.2|2178.2|2179.4|2174.4|38
1587382200000|2020-04-20 11:30:00|2182.5|2177.5|2182.9|2177.9|2184.1|2179.1|2179.6|2174.6|36
1587382500000|2020-04-20 11:35:00|2183.3|2178.3|2181.7|2176.7|2187.4|2182.4|2179.8|2174.8|35
1587382800000|2020-04-20 11:40:00|2181.5|2176.5|2182.5|2177.5|2183.7|2178.7|2181.4|2176.4|42
1587383100000|2020-04-20 11:45:00|2182.3|2177.3|2176.5|2171.5|2182.9|2177.9|2175.6|2170.6|30
1587383400000|2020-04-20 11:50:00|2175.6|2170.6|2178.6|2173.6|2180.1|2175.1|2175.4|2170.4|57
1587383700000|2020-04-20 11:55:00|2179.7|2174.7|2179.3|2174.3|2179.7|2174.7|2179.3|2174.3|10
1587384000000|2020-04-20 12:00:00|2186.2|2181.2|2188.4|2183.4|2191.8|2186.8|2184|2179|78
1587384300000|2020-04-20 12:05:00|2188.8|2183.8|2195.7|2190.7|2201.5|2196.5|2186.7|2181.7|170
1587384600000|2020-04-20 12:10:00|2195.8|2190.8|2193.8|2188.8|2200|2195|2193.8|2188.8|45
1587384900000|2020-04-20 12:15:00|2195.6|2190.6|2195.8|2190.8|2195.9|2190.9|2194.5|2189.5|8
1587385200000|2020-04-20 12:20:00|2195|2190|2193.3|2188.3|2195|2190|2192.4|2187.4|7
1587385500000|2020-04-20 12:25:00|2193.8|2188.8|2195.2|2190.2|2196.3|2191.3|2193.8|2188.8|33
1587385800000|2020-04-20 12:30:00|2194.8|2189.8|2192.8|2187.8|2200.1|2195.1|2191.3|2186.3|41
1587386100000|2020-04-20 12:35:00|2192.5|2187.5|2191.1|2186.1|2192.5|2187.5|2191.1|2186.1|4
1587386400000|2020-04-20 12:40:00|2190.7|2185.7|2191.1|2186.1|2194.4|2189.4|2185.7|2180.7|25
1587386700000|2020-04-20 12:45:00|2190.1|2185.1|2192.3|2187.3|2192.6|2187.6|2190.1|2185.1|16
1587387000000|2020-04-20 12:50:00|2191.5|2186.5|2193.1|2188.1|2193.1|2188.1|2191.5|2186.5|12
1587387300000|2020-04-20 12:55:00|2193.2|2188.2|2187.4|2182.4|2197.1|2192.1|2187.2|2182.2|37
1587387600000|2020-04-20 13:00:00|2187.2|2182.2|2176.3|2171.3|2194.9|2189.9|2174.2|2169.2|57
1587387900000|2020-04-20 13:05:00|2175.8|2170.8|2169.3|2164.3|2177.1|2172.1|2169.3|2164.3|35
1587388200000|2020-04-20 13:10:00|2167.6|2162.6|2180.5|2175.5|2183.6|2178.6|2165.2|2160.2|95
1587388500000|2020-04-20 13:15:00|2180|2175|2185.8|2180.8|2187.4|2182.4|2180|2175|23
1587388800000|2020-04-20 13:20:00|2185.9|2180.9|2174.2|2169.2|2186.9|2181.9|2174.2|2169.2|54
1587389100000|2020-04-20 13:25:00|2174.5|2169.5|2175.1|2170.1|2175.7|2170.7|2173.7|2168.7|35
1587389400000|2020-04-20 13:30:00|2178.1|2173.1|2175.3|2170.3|2178.1|2173.1|2175|2170|20
1587389700000|2020-04-20 13:35:00|2175.6|2170.6|2176.6|2171.6|2180.5|2175.5|2174.9|2169.9|23
1587390000000|2020-04-20 13:40:00|2176.1|2171.1|2176.6|2171.6|2178.3|2173.3|2174.7|2169.7|60
1587391200000|2020-04-20 14:00:00|2174.5|2169.5|2173.9|2168.9|2174.5|2169.5|2173.9|2168.9|4
1587391500000|2020-04-20 14:05:00|2174|2169|2174|2169|2174|2169|2173.9|2168.9|13
1587391800000|2020-04-20 14:10:00|2173.9|2168.9|2172.3|2167.3|2178.2|2173.2|2170.4|2165.4|70
1587392100000|2020-04-20 14:15:00|2171.7|2166.7|2173.6|2168.6|2177.9|2172.9|2171.7|2166.7|65
1587392700000|2020-04-20 14:25:00|2173.2|2168.2|2171.1|2166.1|2174|2169|2171.1|2166.1|36
1587393000000|2020-04-20 14:30:00|2172.2|2167.2|2172.2|2167.2|2179.1|2174.1|2171.4|2166.4|42
1587393300000|2020-04-20 14:35:00|2172.7|2167.7|2176.3|2171.3|2176.9|2171.9|2172.7|2167.7|41
1587393600000|2020-04-20 14:40:00|2176.6|2171.6|2177.7|2172.7|2185|2180|2176.6|2171.6|11
1587394800000|2020-04-20 15:00:00|2178.7|2173.7|2178.1|2173.1|2178.7|2173.7|2177.8|2172.8|9
1587395100000|2020-04-20 15:05:00|2178.3|2173.3|2178.9|2173.9|2179.1|2174.1|2177.8|2172.8|19
1587395400000|2020-04-20 15:10:00|2178.6|2173.6|2175.8|2170.8|2178.9|2173.9|2175.8|2170.8|10
1587395700000|2020-04-20 15:15:00|2176.8|2171.8|2176.6|2171.6|2176.9|2171.9|2174.8|2169.8|26
1587396000000|2020-04-20 15:20:00|2176.9|2171.9|2187.6|2182.6|2187.6|2182.6|2176.6|2171.6|24
1587396300000|2020-04-20 15:25:00|2186|2181|2182.2|2177.2|2186.2|2181.2|2181.2|2176.2|30
1587396600000|2020-04-20 15:30:00|2181.9|2176.9|2173.2|2168.2|2181.9|2176.9|2173.2|2168.2|32
1587396900000|2020-04-20 15:35:00|2173.4|2168.4|2174.6|2169.6|2174.6|2169.6|2173.4|2168.4|35
1587397200000|2020-04-20 15:40:00|2173.4|2168.4|2173.6|2168.6|2174.1|2169.1|2173.4|2168.4|22
1587397500000|2020-04-20 15:45:00|2170.6|2165.6|2172.4|2167.4|2172.4|2167.4|2168.8|2163.8|31
1587397800000|2020-04-20 15:50:00|2172.3|2167.3|2171.9|2166.9|2174.9|2169.9|2169.6|2164.6|34
1587398100000|2020-04-20 15:55:00|2171.6|2166.6|2174.6|2169.6|2175.5|2170.5|2169.5|2164.5|42
1587398400000|2020-04-20 16:00:00|2174.5|2169.5|2179.6|2174.6|2181.1|2176.1|2174.5|2169.5|76
1587398700000|2020-04-20 16:05:00|2179.2|2174.2|2178.6|2173.6|2179.2|2174.2|2178.2|2173.2|49
1587399000000|2020-04-20 16:10:00|2178.2|2173.2|2176.7|2171.7|2178.2|2173.2|2176.7|2171.7|19
1587399300000|2020-04-20 16:15:00|2177|2172|2176.2|2171.2|2177|2172|2176.2|2171.2|19
1587399900000|2020-04-20 16:25:00|2176.6|2171.6|2178.4|2173.4|2180.2|2175.2|2176.6|2171.6|15
1587400200000|2020-04-20 16:30:00|2178.1|2173.1|2176.4|2171.4|2178.1|2173.1|2176.4|2171.4|26
1587400500000|2020-04-20 16:35:00|2176.6|2171.6|2178.3|2173.3|2178.8|2173.8|2176.4|2171.4|21
1587400800000|2020-04-20 16:40:00|2178.1|2173.1|2183.6|2178.6|2183.6|2178.6|2177.7|2172.7|20
1587401100000|2020-04-20 16:45:00|2183.9|2178.9|2182.7|2177.7|2184.5|2179.5|2182.3|2177.3|30
1587401400000|2020-04-20 16:50:00|2181.9|2176.9|2180|2175|2181.9|2176.9|2179.8|2174.8|23
1587401700000|2020-04-20 16:55:00|2179.8|2174.8|2187.3|2182.3|2187.9|2182.9|2176.4|2171.4|137
1587402000000|2020-04-20 17:00:00|2187|2182|2177.5|2172.5|2187|2182|2176.8|2171.8|63
1587402300000|2020-04-20 17:05:00|2175.8|2170.8|2177|2172|2177|2172|2175.8|2170.8|3
1587402600000|2020-04-20 17:10:00|2177.4|2172.4|2177.4|2172.4|2177.4|2172.4|2176.6|2171.6|5
1587402900000|2020-04-20 17:15:00|2176.3|2171.3|2169.3|2164.3|2178.1|2171.3|2169.3|2154.4|29
1587403200000|2020-04-20 17:20:00|2168.8|2163.8|2167.2|2162.2|2171|2166|2159.4|2154.4|39
1587403800000|2020-04-20 17:30:00|2167.8|2162.8|2168.8|2163.8|2170|2165|2167.8|2162.8|5
1587404100000|2020-04-20 17:35:00|2168.1|2163.1|2168|2163|2168.8|2163.8|2165.7|2160.7|14
1587404400000|2020-04-20 17:40:00|2167|2162|2166.8|2161.8|2167.6|2162.6|2164.1|2159.1|51
1587404700000|2020-04-20 17:45:00|2165.3|2160.3|2170.6|2165.6|2171.7|2166.7|2165.3|2160.3|20
1587405000000|2020-04-20 17:50:00|2172|2167|2170.3|2165.3|2172|2167|2168.2|2163.2|18
1587405600000|2020-04-20 18:00:00|2171.8|2166.8|2170.2|2165.2|2172.1|2167.1|2168.8|2163.8|29
1587405900000|2020-04-20 18:05:00|2170.6|2165.6|2169.3|2164.3|2170.6|2165.6|2169.3|2164.3|5
1587406200000|2020-04-20 18:10:00|2168.5|2163.5|2168.5|2163.5|2168.5|2163.5|2168.5|2163.5|1
1587406500000|2020-04-20 18:15:00|2169.5|2164.5|2168.4|2163.4|2169.5|2164.5|2168.1|2163.1|19
1587406800000|2020-04-20 18:20:00|2169.4|2164.4|2168.1|2163.1|2169.4|2164.4|2167.9|2162.9|10
1587407100000|2020-04-20 18:25:00|2170.6|2165.6|2170.6|2165.6|2170.6|2165.6|2170.6|2165.6|1
1587410100000|2020-04-20 19:15:00|2165.7|2160.7|2164.9|2159.9|2165.8|2160.8|2164.9|2159.9|5
1587410400000|2020-04-20 19:20:00|2165.3|2160.3|2169.7|2164.7|2170.4|2165.4|2163.6|2158.6|22
1587410700000|2020-04-20 19:25:00|2171.6|2166.6|2171.6|2164.6|2178.4|2166.7|2170.8|2162.4|12
1587411000000|2020-04-20 19:30:00|2172|2165|2173.4|2166.4|2177.3|2166.8|2170.7|2161.3|26
1587411300000|2020-04-20 19:35:00|2173.8|2166.8|2171.7|2164.7|2173.8|2166.8|2171.7|2164.7|28
1587411600000|2020-04-20 19:40:00|2171.3|2164.3|2173.1|2166.1|2173.4|2166.4|2171.3|2164.3|9
1587411900000|2020-04-20 19:45:00|2172.7|2165.7|2173.4|2166.4|2175|2168|2172.7|2165.7|11
1587412200000|2020-04-20 19:50:00|2174.1|2167.1|2173.5|2166.5|2175.8|2168.8|2172.6|2165.6|6
1587412500000|2020-04-20 19:55:00|2172.7|2165.7|2180.7|2173.7|2182.7|2174.4|2171.3|2165|40
1587412800000|2020-04-20 20:00:00|2181.3|2176.3|2187.9|2171.9|2188.5|2176.4|2180.6|2171.6|11
1587413100000|2020-04-20 20:05:00|2182.9|2175.9|2181|2174|2184.6|2177.8|2180.2|2168.5|84
1587413400000|2020-04-20 20:10:00|2180.7|2173.7|2180.1|2173.1|2182|2174.5|2176.9|2166|49
1587414600000|2020-04-20 20:30:00|2180.6|2173.6|2180|2173|2180.9|2173.9|2180|2173|13
1587414900000|2020-04-20 20:35:00|2180.8|2173.8|2180|2173|2180.8|2173.8|2180|2173|10
1587415200000|2020-04-20 20:40:00|2180.8|2173.8|2179.7|2174.7|2181.1|2174.7|2179.6|2172.6|14
1587415500000|2020-04-20 20:45:00|2180.6|2175.6|2180.3|2175.3|2180.6|2175.6|2179.3|2174.3|9
1587416100000|2020-04-20 20:55:00|2179.9|2174.9|2183.8|2167.8|2184|2174.9|2178|2163.6|18
1587420000000|2020-04-20 22:00:00|2177.3|2172.3|2184.7|2168.7|2186.4|2174|2177.3|2164.3|46
1587420300000|2020-04-20 22:05:00|2185.3|2169.3|2182.1|2175.1|2185.3|2175.3|2180.2|2167.3|23
1587420600000|2020-04-20 22:10:00|2182.3|2175.3|2182.2|2175.2|2182.3|2175.3|2181.9|2174.9|3
1587452400000|2020-04-21 07:00:00|2156.4|2140.4|2152.7|2145.7|2156.4|2145.7|2152.7|2140.4|2
1587452700000|2020-04-21 07:05:00|2155.8|2139.8|2150.4|2143.4|2157.4|2146.1|2142.7|2137.7|69
1587453000000|2020-04-21 07:10:00|2149.9|2142.9|2148.1|2141.1|2149.9|2142.9|2148.1|2141.1|2
1587453300000|2020-04-21 07:15:00|2148.4|2141.4|2137.7|2121.7|2148.4|2141.4|2129.1|2120|23
1587453600000|2020-04-21 07:20:00|2138.1|2122.1|2147.8|2142.8|2147.8|2142.8|2131.8|2122.1|24
1587453900000|2020-04-21 07:25:00|2147.3|2142.3|2143.7|2138.7|2147.3|2142.3|2143.3|2138.3|15
1587454200000|2020-04-21 07:30:00|2143.6|2138.6|2145.1|2140.1|2145.4|2140.4|2143.6|2138.6|6
1587454500000|2020-04-21 07:35:00|2145.4|2140.4|2145.1|2140.1|2145.4|2140.4|2145.1|2140.1|2
1587454800000|2020-04-21 07:40:00|2144.1|2139.1|2144.6|2137.6|2147.6|2140.1|2136.2|2129.8|33
1587455100000|2020-04-21 07:45:00|2144|2137|2144.1|2137.1|2144.7|2137.7|2143.6|2136.6|10
1587455400000|2020-04-21 07:50:00|2145|2138|2151|2146|2151|2146|2145|2138|13
1587455700000|2020-04-21 07:55:00|2150.8|2145.8|2150.7|2145.7|2151|2146|2147.5|2142.5|10
1587456000000|2020-04-21 08:00:00|2150.6|2145.6|2149.9|2144.9|2150.9|2145.9|2147.9|2142.9|8
1587456300000|2020-04-21 08:05:00|2149.5|2144.5|2149.9|2144.9|2149.9|2144.9|2149.5|2144.5|2
1587456600000|2020-04-21 08:10:00|2149.5|2144.5|2146.3|2141.3|2149.5|2144.5|2145.3|2140.3|20
1587456900000|2020-04-21 08:15:00|2147|2142|2155.5|2150.5|2157|2152|2145.6|2140.6|29
1587457200000|2020-04-21 08:20:00|2155.3|2150.3|2152.6|2147.6|2157.8|2150.3|2152.2|2141.8|13
1587457500000|2020-04-21 08:25:00|2153.1|2148.1|2152.3|2147.3|2153.1|2148.1|2152.3|2147.3|4
1587457800000|2020-04-21 08:30:00|2151.1|2146.1|2147.3|2142.3|2153.5|2147.5|2144.7|2139.7|22
1587458100000|2020-04-21 08:35:00|2147.1|2142.1|2142.6|2137.6|2147.4|2142.4|2136.6|2130|28
1587458400000|2020-04-21 08:40:00|2140.9|2135.9|2142|2137|2142|2137|2138.7|2133.7|12
1587458700000|2020-04-21 08:45:00|2140.8|2135.8|2139.1|2134.1|2142.2|2137.2|2139.1|2134.1|5
1587459000000|2020-04-21 08:50:00|2139.6|2134.6|2128|2123|2140|2135|2126.3|2121.3|21
1587459300000|2020-04-21 08:55:00|2128.2|2123.2|2093.2|2086.2|2129.3|2124.3|2070.9|2065.3|44
1587459600000|2020-04-21 09:00:00|2099.3|2083.3|2091.7|2075.7|2101.5|2086.6|2078.7|2073.7|35
1587459900000|2020-04-21 09:05:00|2087.3|2080.3|2102.4|2086.4|2105.3|2093.7|2082.1|2076.3|27
1587460500000|2020-04-21 09:15:00|2083|2067|2076.4|2060.4|2083|2067|2061.6|2056.1|20
1587461100000|2020-04-21 09:25:00|2081.4|2065.4|2065.7|2060.7|2086.1|2070.1|2064.6|2056.9|35
1587461400000|2020-04-21 09:30:00|2066.7|2061.7|2023.8|2016.8|2066.7|2061.7|2022.4|2006.4|160
1587461700000|2020-04-21 09:35:00|2027.4|2011.4|1922.9|1915.9|2027.4|2011.4|1922.1|1912.8|57
1587462000000|2020-04-21 09:40:00|1881.3|1865.3|1881.6|1865.6|1881.6|1865.6|1881.3|1865.3|2
1587462300000|2020-04-21 09:45:00|1881.2|1865.2|1881.3|1865.3|1882.5|1866.5|1881.2|1865.2|8
1587462600000|2020-04-21 09:50:00|1905.1|1889.1|1940.2|1924.2|1954.4|1938.4|1903.6|1888.3|34
1587462900000|2020-04-21 09:55:00|1933.1|1917.1|1942.6|1926.6|1947.7|1937.5|1905.8|1900.8|24
1587463200000|2020-04-21 10:00:00|1942.1|1926.1|1964.8|1957.8|1982.3|1966.3|1938.8|1926.1|31
1587463500000|2020-04-21 10:05:00|1977.2|1961.2|1980|1964|1985.4|1969.4|1974.7|1958.7|18
1587463800000|2020-04-21 10:10:00|1962.8|1946.8|1961.2|1945.2|1964.9|1948.9|1961.2|1945.2|4
1587465900000|2020-04-21 10:45:00|1980.9|1964.9|1977|1961|1984.7|1968.7|1964.6|1948.6|21
1587466200000|2020-04-21 10:50:00|1983.2|1967.2|1977.5|1961.5|1993.3|1977.3|1973.9|1957.9|20
1587466500000|2020-04-21 10:55:00|1976.4|1960.4|1988.4|1972.4|1993.6|1977.6|1970.7|1960.3|33
1587468600000|2020-04-21 11:30:00|1939.5|1923.5|1939.4|1923.4|1940.1|1924.1|1934.3|1918.3|14
1587468900000|2020-04-21 11:35:00|1941.4|1925.4|1911.7|1895.7|1943.3|1927.3|1910.1|1894.1|21
1587469200000|2020-04-21 11:40:00|1911.4|1895.4|1890.1|1874.1|1911.4|1899.1|1889.8|1873.8|34
1587469500000|2020-04-21 11:45:00|1889.8|1873.8|1905|1898|1907|1898|1880.1|1864.1|18
1587469800000|2020-04-21 11:50:00|1913.3|1897.3|1925.1|1909.1|1925.1|1909.1|1913.3|1897.3|22
1587471300000|2020-04-21 12:15:00|1970.1|1954.1|1972.2|1956.2|1978.8|1962.8|1966.7|1950.7|23
1587471600000|2020-04-21 12:20:00|1973.3|1957.3|1969.2|1953.2|1973.3|1957.3|1969.2|1953.2|11
1587471900000|2020-04-21 12:25:00|1924|1919|1907.3|1891.3|1939.3|1923.3|1891.2|1875.2|23
1587473100000|2020-04-21 12:45:00|1920.7|1904.7|1920.6|1904.6|1920.7|1904.7|1920.6|1904.6|2
1587473400000|2020-04-21 12:50:00|1922|1906|1874.2|1867.2|1924.6|1908.6|1873.2|1860.4|60
1587473700000|2020-04-21 12:55:00|1874.4|1867.4|1873.4|1866.4|1877.7|1870.6|1870.4|1860.5|64
1587474000000|2020-04-21 13:00:00|1872.9|1865.9|1850.5|1845.5|1873.2|1866.2|1848.2|1843.2|105
1587474300000|2020-04-21 13:05:00|1850.4|1845.4|1867.1|1851.1|1875|1859.4|1849.8|1834.1|124
1587474600000|2020-04-21 13:10:00|1860.6|1853.6|1866.8|1859.8|1875.3|1866.4|1860.6|1853.2|33
1587474900000|2020-04-21 13:15:00|1866.6|1859.6|1875|1859|1880.3|1865.6|1853.8|1848.8|95
1587475200000|2020-04-21 13:20:00|1874.9|1858.9|1871.9|1864.9|1876.8|1865.8|1868.7|1858.7|63
1587475500000|2020-04-21 13:25:00|1872.1|1865.1|1876.5|1869.5|1884.1|1872.7|1869.6|1864.6|82
1587475800000|2020-04-21 13:30:00|1882.8|1866.8|1867.6|1862.6|1885.3|1869.6|1867|1862|35
1587476100000|2020-04-21 13:35:00|1869.5|1864.5|1859.9|1854.9|1880.7|1864.8|1856.4|1851.4|61
1587476400000|2020-04-21 13:40:00|1860.3|1855.3|1882.8|1866.8|1885.8|1869.8|1860.3|1855.3|60
1587476700000|2020-04-21 13:45:00|1880.1|1864.1|1883.2|1867.2|1890.8|1874.8|1876|1860|26
1587477000000|2020-04-21 13:50:00|1885.8|1869.8|1884.5|1868.5|1889.9|1873.9|1883.4|1867.4|36
1587477300000|2020-04-21 13:55:00|1885.8|1869.8|1955.8|1939.8|1959.7|1943.7|1884.6|1868.6|45
1587477600000|2020-04-21 14:00:00|1934.7|1918.7|1913.6|1897.6|1934.7|1918.7|1905.5|1889.5|32
1587477900000|2020-04-21 14:05:00|1916.4|1900.4|1956.4|1949.4|1964.7|1950.9|1916.4|1900.4|117
1587478200000|2020-04-21 14:10:00|1958|1953|1946.5|1941.5|1970.5|1958.2|1942.9|1927.3|103
1587478500000|2020-04-21 14:15:00|1943.4|1938.4|1938.6|1933.6|1950.9|1938.4|1932.7|1924.7|30
1587478800000|2020-04-21 14:20:00|1959.7|1943.7|1956.2|1940.2|1961.4|1945.4|1955.6|1939.6|4
1587479100000|2020-04-21 14:25:00|1955.9|1939.9|1966.7|1950.7|1970.3|1965.3|1955.9|1939.9|38
1587479400000|2020-04-21 14:30:00|1966.6|1950.6|1952.8|1936.8|1967.4|1951.4|1947.3|1931.3|31
1587479700000|2020-04-21 14:35:00|1955.2|1939.2|1955.1|1948.1|1963.9|1953.2|1951.9|1938.1|41
1587480000000|2020-04-21 14:40:00|1954.3|1947.3|1951.7|1935.7|1956.7|1949.7|1940|1924|57
1587480300000|2020-04-21 14:45:00|1951.3|1935.3|1946.4|1941.4|1959.6|1946.7|1946.4|1935.3|24
1587480600000|2020-04-21 14:50:00|1945.8|1940.8|1946.8|1930.8|1953.6|1946.8|1928.2|1923.2|46
1587480900000|2020-04-21 14:55:00|1948.6|1932.6|1921|1905|1949.8|1933.8|1921|1905|15
1587481200000|2020-04-21 15:00:00|1928.1|1912.1|1923.4|1918.4|1936.6|1920.6|1915|1899|40
1587481500000|2020-04-21 15:05:00|1921.3|1916.3|1945.4|1940.4|1952.7|1946|1918.7|1913.7|66
1587481800000|2020-04-21 15:10:00|1946.2|1941.2|1921.9|1905.9|1946.2|1941.2|1920.7|1904.7|19
1587482100000|2020-04-21 15:15:00|1920.6|1904.6|1911|1906|1921.8|1906.1|1910.2|1900.5|24
1587482400000|2020-04-21 15:20:00|1910.1|1905.1|1919.5|1912.5|1929.4|1914.8|1909.4|1904.4|41
1587482700000|2020-04-21 15:25:00|1918.6|1911.6|1919.5|1912.5|1929.5|1924|1914.5|1907.5|22
1587483000000|2020-04-21 15:30:00|1923.2|1907.2|1929.8|1913.8|1936.8|1923.7|1920.2|1907.2|18
1587483300000|2020-04-21 15:35:00|1929.6|1913.6|1929|1913|1930.2|1914.2|1929|1913|6
1587483600000|2020-04-21 15:40:00|1929.3|1913.3|1932.7|1916.7|1933|1917|1928.7|1912.7|9
1587483900000|2020-04-21 15:45:00|1931.4|1915.4|1934.1|1918.1|1936.3|1920.3|1930.7|1914.7|13
1587484200000|2020-04-21 15:50:00|1932.8|1916.8|1917.4|1910.4|1932.8|1916.8|1916|1905.7|10
1587484500000|2020-04-21 15:55:00|1917.2|1910.2|1917.7|1912.7|1917.7|1912.7|1916.6|1909.9|9
1587484800000|2020-04-21 16:00:00|1936.1|1920.1|1943.9|1936.9|1944.5|1937.5|1933.6|1917.6|26
1587485100000|2020-04-21 16:05:00|1943.4|1936.4|1945.1|1940.1|1946.5|1941.5|1941.9|1936.2|22
1587485400000|2020-04-21 16:10:00|1945.4|1940.4|1939|1923|1950.1|1945.1|1930.9|1915.8|30
1587485700000|2020-04-21 16:15:00|1939.9|1923.9|1941.9|1934.9|1944.1|1935.4|1939.5|1923.5|18
1587486000000|2020-04-21 16:20:00|1942.2|1935.2|1928.7|1923.7|1942.2|1935.2|1925.9|1913|26
1587486300000|2020-04-21 16:25:00|1928.3|1923.3|1936.4|1920.4|1945.9|1936.2|1928.3|1913.4|30
1587486600000|2020-04-21 16:30:00|1934.7|1918.7|1923.9|1916.9|1935.3|1925.3|1920.7|1909.9|29
1587486900000|2020-04-21 16:35:00|1920.4|1915.4|1948.7|1943.7|1950.3|1943.7|1919|1914|27
1587487200000|2020-04-21 16:40:00|1949.1|1944.1|1946.9|1930.9|1960.3|1955.3|1945.5|1929.5|50
1587487500000|2020-04-21 16:45:00|1946.8|1930.8|1955.6|1939.6|1959.2|1943.2|1946.6|1930.6|17
1587487800000|2020-04-21 16:50:00|1952.6|1936.6|1965|1960|1965.2|1960.2|1951.5|1935.5|39
1587488100000|2020-04-21 16:55:00|1964.5|1959.5|1970.4|1965.4|1974.6|1969.6|1954|1939.2|236
1587488400000|2020-04-21 17:00:00|1970.8|1965.8|1964.3|1948.3|1981.2|1976.2|1961.3|1948.3|114
1587488700000|2020-04-21 17:05:00|1959|1943|1959.3|1954.3|1963|1958|1957.5|1942.2|32
1587489000000|2020-04-21 17:10:00|1960.3|1955.3|1968.8|1961.8|1975.7|1968.7|1960.3|1953.7|19
1587489300000|2020-04-21 17:15:00|1974.4|1958.4|1967.6|1951.6|1975.8|1968.8|1965.8|1949.8|18
1587489600000|2020-04-21 17:20:00|1967.2|1951.2|1970.6|1954.6|1970.6|1954.6|1963.8|1947.8|10
1587489900000|2020-04-21 17:25:00|1972.5|1956.5|1971.1|1955.1|1972.5|1956.5|1969.1|1953.1|10
1587491100000|2020-04-21 17:45:00|1965.3|1949.3|1965.3|1949.3|1965.3|1949.3|1965.3|1949.3|1
1587491400000|2020-04-21 17:50:00|1965|1949|1961.8|1954.8|1965.5|1954.8|1961.8|1946.5|20
1587491700000|2020-04-21 17:55:00|1962.5|1955.5|1962.9|1955.9|1969.8|1957|1961.6|1953.1|11
1587492000000|2020-04-21 18:00:00|1963.1|1956.1|1964.9|1957.9|1971.6|1958.9|1962|1953.6|13
1587492300000|2020-04-21 18:05:00|1964.7|1957.7|1964|1959|1965|1959.3|1963.2|1957.7|13
1587492600000|2020-04-21 18:10:00|1963.7|1958.7|1964.2|1959.2|1964.2|1959.2|1963.7|1958.7|12
1587492900000|2020-04-21 18:15:00|1963.8|1958.8|1964.3|1959.3|1964.3|1959.3|1963.8|1958.8|10
1587493200000|2020-04-21 18:20:00|1963.9|1958.9|1965.5|1960.5|1966.9|1961.9|1963.7|1958.7|25
1587493500000|2020-04-21 18:25:00|1965.3|1960.3|1961.5|1956.5|1974.6|1969.6|1961.5|1956.5|38
1587494700000|2020-04-21 18:45:00|1933|1917|1942.6|1926.6|1949.6|1933.6|1931.4|1915.4|18
1587495300000|2020-04-21 18:55:00|1940|1924|1948.7|1932.7|1950|1934|1936.2|1920.2|20
1587495600000|2020-04-21 19:00:00|1954|1938|1956.1|1940.1|1956.1|1940.1|1950.8|1934.8|4
1587495900000|2020-04-21 19:05:00|1950.8|1934.8|1953.6|1937.6|1957.2|1941.2|1946|1931.6|21
1587496200000|2020-04-21 19:10:00|1951.7|1935.7|1953.6|1937.6|1955.8|1939.8|1949.7|1933.7|19
1587496500000|2020-04-21 19:15:00|1951.7|1935.7|1953.7|1937.7|1953.7|1941.4|1948.4|1933.7|15
1587496800000|2020-04-21 19:20:00|1951.7|1935.7|1953.7|1937.7|1955.8|1944.1|1951.1|1935.7|14
1587497100000|2020-04-21 19:25:00|1951.8|1935.8|1953.7|1937.7|1953.7|1944.1|1949.7|1933.7|18
1587497400000|2020-04-21 19:30:00|1951.8|1935.8|1953.7|1937.7|1955.9|1939.9|1949.7|1933.7|50
1587497700000|2020-04-21 19:35:00|1951.8|1935.8|1952.1|1936.1|1966|1950.4|1949.5|1933.5|60
1587498000000|2020-04-21 19:40:00|1942.3|1926.3|1937|1930|1942.9|1930|1936.9|1926.3|8
1587498300000|2020-04-21 19:45:00|1935.6|1928.6|1936.9|1929.9|1936.9|1929.9|1935.6|1928.6|2
1587498600000|2020-04-21 19:50:00|1943|1927|1925.2|1918.2|1943|1929.8|1924.7|1913.2|18
1587498900000|2020-04-21 19:55:00|1926.2|1919.2|1945.4|1929.4|1945.4|1931.6|1926.2|1919.2|20
1587499200000|2020-04-21 20:00:00|1945.1|1929.1|1935.9|1930.9|1945.3|1932.5|1928.5|1923.5|20
1587499500000|2020-04-21 20:05:00|1934.2|1929.2|1933|1928|1947.1|1931.3|1929.4|1924.4|22
1587499800000|2020-04-21 20:10:00|1933.5|1928.5|1933|1928|1933.5|1928.5|1933|1928|4
1587500100000|2020-04-21 20:15:00|1932.6|1927.6|1926.8|1921.8|1932.6|1927.6|1926.2|1921.2|6
1587500400000|2020-04-21 20:20:00|1931.4|1915.4|1927.5|1920.5|1931.4|1920.5|1927.5|1915.4|2
1587500700000|2020-04-21 20:25:00|1927.2|1920.2|1928.7|1923.7|1930.5|1925.5|1926.3|1919.3|24
1587540600000|2020-04-22 07:30:00|1971.5|1966.5|1970.4|1965.4|1971.9|1966.9|1969.9|1964.9|26
1587540900000|2020-04-22 07:35:00|1970|1965|1970.4|1965.4|1971|1966|1970|1965|29
1587541200000|2020-04-22 07:40:00|1970.7|1965.7|1970.7|1965.7|1970.7|1965.7|1970.7|1965.7|1
1587541500000|2020-04-22 07:45:00|1971.3|1966.3|1970.2|1965.2|1972.5|1967.5|1969.7|1964.7|13
1587541800000|2020-04-22 07:50:00|1970.4|1965.4|1970.8|1965.8|1974.5|1969.5|1970.4|1965.4|18
1587542100000|2020-04-22 07:55:00|1970.2|1965.2|1970.1|1965.1|1970.8|1965.8|1969.4|1964.4|13
1587542400000|2020-04-22 08:00:00|1969.4|1964.4|1969.2|1964.2|1970.9|1965.9|1964.4|1959.4|27
1587542700000|2020-04-22 08:05:00|1967.4|1962.4|1967.9|1962.9|1967.9|1962.9|1963.6|1958.6|15
1587543000000|2020-04-22 08:10:00|1968.4|1963.4|1963.2|1958.2|1968.7|1963.7|1963.2|1958.2|8
1587543300000|2020-04-22 08:15:00|1963|1958|1963.3|1958.3|1963.7|1958.7|1961.2|1956.2|17
1587543600000|2020-04-22 08:20:00|1963.4|1958.4|1960|1955|1965.8|1960.8|1960|1955|34
1587543900000|2020-04-22 08:25:00|1959.5|1954.5|1961|1956|1961|1956|1950.7|1945.7|57
1587544200000|2020-04-22 08:30:00|1960.6|1955.6|1958.1|1953.1|1963.5|1958.5|1952.3|1947.3|38
1587544500000|2020-04-22 08:35:00|1956.4|1951.4|1958.2|1953.2|1962.2|1957.2|1954.8|1949.8|20
1587544800000|2020-04-22 08:40:00|1959.4|1954.4|1957.2|1950.2|1962.9|1955.5|1955.1|1946.9|21
1587545100000|2020-04-22 08:45:00|1957|1950|1957.1|1952.1|1958.5|1953.5|1953.2|1948.2|15
1587545400000|2020-04-22 08:50:00|1956.4|1951.4|1962.1|1957.1|1962.1|1957.1|1954.8|1949.8|36
1587545700000|2020-04-22 08:55:00|1961.6|1956.6|1965|1960|1965.3|1960.3|1961.6|1956.6|41
1587546000000|2020-04-22 09:00:00|1964.6|1959.6|1962.5|1957.5|1964.6|1959.6|1958.3|1953.3|65
1587546300000|2020-04-22 09:05:00|1962.2|1957.2|1964.6|1959.6|1968.1|1963.1|1960.2|1955.2|25
1587546600000|2020-04-22 09:10:00|1964.3|1959.3|1958.7|1953.7|1970.9|1965.9|1958.7|1953.7|62
1587546900000|2020-04-22 09:15:00|1957.9|1952.9|1957.5|1952.5|1958.7|1953.7|1956.2|1951.2|11
1587547200000|2020-04-22 09:20:00|1962.6|1957.6|1970.1|1965.1|1970.1|1965.1|1962.6|1957.6|17
1587547500000|2020-04-22 09:25:00|1970.4|1965.4|1970|1965|1970.9|1965.9|1966.5|1961.5|20
1587547800000|2020-04-22 09:30:00|1968.1|1963.1|1968.8|1963.8|1969.6|1964.6|1961.2|1956.2|52
1587548100000|2020-04-22 09:35:00|1969.2|1964.2|1968.2|1963.2|1969.3|1964.3|1967.6|1962.6|8
1587548400000|2020-04-22 09:40:00|1968.7|1963.7|1968|1963|1968.7|1963.7|1967.9|1962.9|15
1587548700000|2020-04-22 09:45:00|1967.2|1962.2|1972.3|1967.3|1972.3|1967.3|1965.2|1960.2|11
1587549000000|2020-04-22 09:50:00|1971.7|1966.7|1975.4|1970.4|1976.1|1971.1|1971.7|1966.7|20
1587549300000|2020-04-22 09:55:00|1975.9|1970.9|1976.4|1971.4|1978.9|1973.9|1975.9|1970.9|21
1587549600000|2020-04-22 10:00:00|1975.8|1970.8|1974.4|1969.4|1975.8|1970.8|1974.3|1969.3|10
1587549900000|2020-04-22 10:05:00|1973.7|1968.7|1974.3|1969.3|1976.1|1971.1|1973.7|1968.7|27
1587550200000|2020-04-22 10:10:00|1973.7|1968.7|1974.1|1969.1|1974.1|1969.1|1973.1|1968.1|4
1587551400000|2020-04-22 10:30:00|1969.3|1964.3|1964.6|1959.6|1971.6|1966.6|1963.6|1958.6|36
1587551700000|2020-04-22 10:35:00|1965.5|1960.5|1967|1962|1967|1962|1964.8|1959.8|6
1587552300000|2020-04-22 10:45:00|1967.7|1962.7|1966.6|1961.6|1970.6|1965.6|1962.9|1957.9|23
1587552600000|2020-04-22 10:50:00|1966.5|1961.5|1967.1|1962.1|1968|1963|1964.6|1959.6|7
1587552900000|2020-04-22 10:55:00|1966.5|1961.5|1970|1965|1970.8|1965.8|1965.7|1960.7|15
1587554400000|2020-04-22 11:20:00|1963.7|1958.7|1964.3|1959.3|1964.3|1959.3|1963.7|1958.7|2
1587554700000|2020-04-22 11:25:00|1965.2|1960.2|1969.7|1964.7|1971.6|1966.6|1965.2|1960.2|28
1587556800000|2020-04-22 12:00:00|1968.1|1963.1|1969.9|1964.9|1971.8|1966.8|1968.1|1963.1|36
1587557100000|2020-04-22 12:05:00|1968.9|1963.9|1963.8|1958.8|1974.2|1969.2|1963|1956.9|144
1587557400000|2020-04-22 12:10:00|1964|1959|1965|1960|1965.6|1960.6|1962.8|1957.8|49
1587557700000|2020-04-22 12:15:00|1964.5|1959.5|1964.5|1959.5|1964.5|1959.5|1964.5|1959.5|1
1587558000000|2020-04-22 12:20:00|1966.6|1961.6|1968.7|1963.7|1972.8|1967.8|1966.6|1961.6|86
1587558300000|2020-04-22 12:25:00|1968.4|1963.4|1970.5|1965.5|1971.7|1966.7|1967.3|1962.3|55
1587558600000|2020-04-22 12:30:00|1970.2|1965.2|1970.9|1965.9|1973.8|1968.8|1965.5|1960.5|60
1587558900000|2020-04-22 12:35:00|1971.2|1966.2|1971.6|1966.6|1973.2|1968.2|1967.4|1962.4|54
1587559200000|2020-04-22 12:40:00|1971.1|1966.1|1969.5|1964.5|1971.2|1966.2|1966.1|1961.1|33
1587559500000|2020-04-22 12:45:00|1968.8|1963.8|1966.4|1961.4|1968.8|1963.8|1965.9|1960.9|13
1587559800000|2020-04-22 12:50:00|1965.9|1960.9|1966.9|1961.9|1968|1963|1964.1|1959.1|29
1587560100000|2020-04-22 12:55:00|1967.6|1962.6|1970|1965|1970.8|1965.8|1966.9|1961.9|66
1587560400000|2020-04-22 13:00:00|1970.9|1965.9|1965.9|1960.9|1972.2|1967.2|1965.5|1960.5|68
1587560700000|2020-04-22 13:05:00|1966.6|1961.6|1973|1968|1973.4|1968.4|1965.1|1960.1|142
1587561000000|2020-04-22 13:10:00|1972.4|1967.4|1978|1973|1978.7|1973.7|1972.4|1967.4|72
1587561300000|2020-04-22 13:15:00|1978.7|1973.7|1982.4|1977.4|1983.4|1978.4|1978.6|1973.6|39
1587561600000|2020-04-22 13:20:00|1983.4|1978.4|1987.5|1982.5|1988|1983|1975.8|1970.8|36
1587561900000|2020-04-22 13:25:00|1986.1|1981.1|1981.2|1976.2|1986.1|1981.1|1981.2|1976.2|9
1587562200000|2020-04-22 13:30:00|1981.3|1976.3|1986.5|1981.5|1992.1|1987.1|1981.2|1976.2|53
1587562500000|2020-04-22 13:35:00|1986.8|1981.8|1983|1978|1986.8|1981.8|1979.7|1974.7|36
1587562800000|2020-04-22 13:40:00|1984.3|1979.3|1983.5|1978.5|1986.6|1981.6|1982.2|1977.2|32
1587563100000|2020-04-22 13:45:00|1983.7|1978.7|1971.6|1966.6|1984.1|1979.1|1971.6|1966.6|40
1587563400000|2020-04-22 13:50:00|1971.1|1966.1|1983|1978|1984.8|1979.8|1969|1964|49
1587563700000|2020-04-22 13:55:00|1981.6|1976.6|1984.6|1979.6|1985.1|1980.1|1981.3|1976.3|36
1587564000000|2020-04-22 14:00:00|1984.5|1979.5|1988.9|1983.9|1988.9|1983.9|1983.7|1978.7|35
1587564300000|2020-04-22 14:05:00|1989.5|1984.5|1988.5|1983.5|1989.5|1984.5|1988.5|1983.5|8
1587564600000|2020-04-22 14:10:00|1987.9|1982.9|1982.8|1977.8|1988.3|1983.3|1981.7|1976.7|40
1587564900000|2020-04-22 14:15:00|1983|1978|1977.4|1972.4|1983.1|1978.1|1977.4|1972.4|12
1587565200000|2020-04-22 14:20:00|1977.3|1972.3|1978|1973|1979.9|1974.9|1975.6|1970.6|31
1587565500000|2020-04-22 14:25:00|1979|1974|1969|1964|1982.1|1976.9|1967.5|1962.5|46
1587565800000|2020-04-22 14:30:00|1968.7|1963.7|1967.5|1962.5|1982.4|1971.6|1966.9|1961.7|28
1587566100000|2020-04-22 14:35:00|1967|1962|1970.3|1965.3|1972.6|1967.6|1965|1960|28
1587566400000|2020-04-22 14:40:00|1970.2|1965.2|1972|1967|1972|1967|1970.2|1965.2|7
1587566700000|2020-04-22 14:45:00|1971.1|1966.1|1971.1|1966.1|1981.2|1969.7|1968.7|1963.7|46
1587567000000|2020-04-22 14:50:00|1970.5|1965.5|1966.6|1961.6|1970.5|1965.5|1964.5|1959.5|23
1587567300000|2020-04-22 14:55:00|1965|1949|1958.1|1953.1|1965|1953.3|1956.3|1949|15
1587567600000|2020-04-22 15:00:00|1967.9|1951.9|1967.7|1962.7|1968.5|1963.5|1963.3|1951.9|10
1587567900000|2020-04-22 15:05:00|1966.5|1961.5|1963.3|1958.3|1966.5|1961.5|1963.2|1958.2|10
1587568200000|2020-04-22 15:10:00|1963|1958|1970.5|1965.5|1971.8|1965.5|1961.3|1956.3|44
1587568500000|2020-04-22 15:15:00|1968|1963|1965.1|1960.1|1971.9|1966.9|1965.1|1960.1|26
1587568800000|2020-04-22 15:20:00|1964.5|1959.5|1956.4|1951.4|1964.5|1959.5|1954.8|1949.8|30
1587569100000|2020-04-22 15:25:00|1956.9|1951.9|1961.6|1956.6|1970.3|1958.7|1956.9|1951.9|34
1587569400000|2020-04-22 15:30:00|1962.1|1957.1|1963.1|1958.1|1966.5|1961.5|1960.4|1955.4|21
1587569700000|2020-04-22 15:35:00|1963.4|1958.4|1964.2|1959.2|1965.9|1960.9|1963.4|1958.4|3
1587570000000|2020-04-22 15:40:00|1965.3|1960.3|1960.9|1955.9|1965.3|1960.3|1960|1955|28
1587570300000|2020-04-22 15:45:00|1966|1950|1966|1950|1966.1|1950.1|1966|1950|3
1587570600000|2020-04-22 15:50:00|1966.8|1950.8|1961.2|1945.2|1967.4|1951.4|1961.2|1945.2|32
1587570900000|2020-04-22 15:55:00|1960.7|1944.7|1955.6|1930.6|1966.9|1950.9|1955|1930|57
1587571200000|2020-04-22 16:00:00|1957.7|1932.7|1963.9|1938.9|1968|1943|1957.7|1932.7|34
1587571500000|2020-04-22 16:05:00|1964.2|1939.2|1959.6|1934.6|1964.3|1939.3|1955.9|1930.9|36
1587571800000|2020-04-22 16:10:00|1961.2|1936.2|1961.4|1936.4|1968.5|1943.5|1957.2|1932.2|60
1587572400000|2020-04-22 16:20:00|1962|1937|1967.4|1942.4|1969|1944|1962|1937|29
1587572700000|2020-04-22 16:25:00|1967.7|1942.7|1968.3|1943.3|1973.4|1948.4|1966.2|1941.2|36
1587573000000|2020-04-22 16:30:00|1969.4|1944.4|1980|1955|1980.9|1955.9|1967.9|1942.9|23
1587573300000|2020-04-22 16:35:00|1979.8|1954.8|1971.8|1946.8|1980|1955|1971.2|1946.2|38
1587573600000|2020-04-22 16:40:00|1972.4|1947.4|1972.5|1948.5|1976|1951|1971.9|1947.4|17
1587573900000|2020-04-22 16:45:00|1972.4|1948.4|1951.1|1927.1|1972.9|1948.9|1949.8|1925.8|33
1587574200000|2020-04-22 16:50:00|1952.3|1928.3|1959.4|1935.4|1972.6|1948.6|1952.3|1928.3|33
1587574500000|2020-04-22 16:55:00|1959.6|1935.6|1959.4|1935.4|1976.1|1952.1|1944.6|1920.6|58
1587574800000|2020-04-22 17:00:00|1958.2|1934.2|1958.8|1934.8|1960.4|1936.4|1951.3|1927.3|71
1587575100000|2020-04-22 17:05:00|1959.4|1935.4|1961.7|1937.7|1963|1939|1959.4|1935.4|32
1587575400000|2020-04-22 17:10:00|1962.3|1938.3|1963.9|1939.9|1964.9|1940.9|1962.3|1938.3|14
1587575700000|2020-04-22 17:15:00|1963|1939|1962.4|1938.4|1963|1939|1953.7|1929.7|32
1587577500000|2020-04-22 17:45:00|1958.1|1934.1|1958.8|1934.8|1958.8|1934.8|1957.5|1933.5|7
1587577800000|2020-04-22 17:50:00|1959|1935|1957|1933|1959|1935|1956|1932|11
1587578100000|2020-04-22 17:55:00|1956.7|1932.7|1957.3|1933.3|1959.3|1935.3|1956.5|1932.5|21
1587578400000|2020-04-22 18:00:00|1956.7|1932.7|1957|1933|1957.9|1933.9|1955|1931|28
1587578700000|2020-04-22 18:05:00|1957.6|1933.6|1958.1|1934.1|1958.1|1934.1|1957.6|1933.6|9
1587579000000|2020-04-22 18:10:00|1957.8|1933.8|1957.4|1933.4|1957.9|1933.9|1957.3|1933.3|8
1587579300000|2020-04-22 18:15:00|1957.6|1933.6|1957.9|1933.9|1957.9|1933.9|1957.6|1933.6|2
1587579600000|2020-04-22 18:20:00|1958.7|1934.7|1959.1|1935.1|1960|1936|1958.5|1934.5|10
1587580200000|2020-04-22 18:30:00|1958.8|1934.8|1960.6|1936.6|1960.6|1936.6|1958.6|1934.6|16
1587580500000|2020-04-22 18:35:00|1960|1936|1960.6|1936.6|1962.5|1938.5|1960|1936|20
1587580800000|2020-04-22 18:40:00|1960|1936|1961.3|1937.3|1961.5|1937.5|1960|1936|23
1587581100000|2020-04-22 18:45:00|1960.8|1936.8|1962.1|1938.1|1962.1|1938.1|1960.7|1936.7|13
1587581400000|2020-04-22 18:50:00|1961.7|1937.7|1962.4|1938.4|1964.7|1940.7|1961.7|1937.7|25
1587581700000|2020-04-22 18:55:00|1961.5|1937.5|1963.4|1939.4|1963.7|1939.7|1961.5|1937.5|19
1587582000000|2020-04-22 19:00:00|1962.9|1938.9|1963.4|1939.4|1963.4|1939.4|1962.4|1938.4|9
1587582300000|2020-04-22 19:05:00|1963|1939|1963.1|1939.1|1963.6|1939.6|1962.5|1938.5|10
1587582600000|2020-04-22 19:10:00|1962.5|1938.5|1963.6|1939.6|1963.6|1939.6|1962.5|1938.5|12
1587582900000|2020-04-22 19:15:00|1963.2|1939.2|1962.5|1938.5|1963.2|1939.2|1961.7|1937.7|24
1587583200000|2020-04-22 19:20:00|1962.2|1938.2|1963.1|1939.1|1963.3|1939.3|1962.2|1938.2|24
1587583500000|2020-04-22 19:25:00|1962.8|1938.8|1962.1|1938.1|1963.4|1939.4|1962.1|1938.1|14
1587583800000|2020-04-22 19:30:00|1961.7|1937.7|1962.2|1938.2|1962.7|1938.7|1961.7|1937.7|18
1587584100000|2020-04-22 19:35:00|1961.9|1937.9|1963.4|1939.4|1963.5|1939.5|1961.9|1937.9|15
1587584400000|2020-04-22 19:40:00|1962.9|1938.9|1964.5|1940.5|1964.5|1940.5|1962.9|1938.9|11
1587584700000|2020-04-22 19:45:00|1963.7|1939.7|1964|1940|1965.2|1941.2|1961.8|1937.8|27
1587585000000|2020-04-22 19:50:00|1964.1|1940.1|1963.6|1939.6|1964.9|1940.9|1962.4|1938.4|19
1587585300000|2020-04-22 19:55:00|1963.2|1939.2|1966|1942|1972.6|1948.6|1962.3|1938.3|71
1587585600000|2020-04-22 20:00:00|1966.2|1942.2|1962.1|1938.1|1966.2|1942.2|1962.1|1938.1|28
1587585900000|2020-04-22 20:05:00|1962.5|1938.5|1961.9|1937.9|1962.5|1938.5|1961.9|1937.9|2
1587586200000|2020-04-22 20:10:00|1962.3|1938.3|1966.4|1942.4|1966.4|1942.4|1958.3|1934.3|19
1587586500000|2020-04-22 20:15:00|1966.6|1942.6|1966.7|1942.7|1966.7|1942.7|1966.6|1942.6|2
1587587100000|2020-04-22 20:25:00|1967.4|1943.4|1957.1|1933.1|1968|1944|1953.3|1929.3|13
1587587700000|2020-04-22 20:35:00|1957.7|1933.7|1950.2|1926.2|1957.8|1933.8|1950.2|1926.2|9
1587588000000|2020-04-22 20:40:00|1950.6|1926.6|1954.3|1930.3|1956.1|1932.1|1950.6|1926.6|9
1587588600000|2020-04-22 20:50:00|1953.7|1929.7|1952.6|1928.6|1954|1930|1949.8|1925.8|14
1587588900000|2020-04-22 20:55:00|1952.7|1928.7|1953.7|1929.7|1955.5|1931.5|1952.6|1928.6|33
1587626100000|2020-04-23 07:15:00|1990.5|1966.5|1982.3|1958.3|1990.5|1966.5|1982|1958|21
1587626400000|2020-04-23 07:20:00|1981.9|1957.9|1980.7|1956.7|1982.6|1958.6|1980.7|1956.7|21
1587626700000|2020-04-23 07:25:00|1980.9|1956.9|1980.3|1956.3|1980.9|1956.9|1980.3|1956.3|7
1587627000000|2020-04-23 07:30:00|1980.7|1956.7|1981.2|1957.2|1981.3|1957.3|1980.7|1956.7|4
1587627300000|2020-04-23 07:35:00|1981.6|1957.6|1983.8|1959.8|1983.8|1959.8|1981.6|1957.6|5
1587627600000|2020-04-23 07:40:00|1984|1960|1984.7|1960.7|1985.2|1961.2|1984|1960|3
1587627900000|2020-04-23 07:45:00|1984.4|1960.4|1984.3|1960.3|1985.3|1961.3|1984.3|1960.3|14
1587628200000|2020-04-23 07:50:00|1983.8|1959.8|1989.9|1965.9|1989.9|1965.9|1983.8|1959.8|4
1587628500000|2020-04-23 07:55:00|1990|1966|1989.1|1965.1|1995.1|1971.1|1989.1|1965.1|10
1587628800000|2020-04-23 08:00:00|1989.3|1965.3|1985.3|1961.3|1990.5|1966.5|1984.2|1960.2|40
1587629100000|2020-04-23 08:05:00|1986|1962|1986.9|1962.9|1989.9|1965.9|1986|1962|22
1587629400000|2020-04-23 08:10:00|1987.5|1963.5|1985.6|1961.6|1987.6|1963.6|1983.4|1959.4|34
1587629700000|2020-04-23 08:15:00|1985.9|1961.9|1985.2|1961.2|1987.8|1963.8|1984.9|1960.9|24
1587630000000|2020-04-23 08:20:00|1985.5|1961.5|1985.9|1961.9|1986.5|1962.5|1982.5|1958.5|91
1587630300000|2020-04-23 08:25:00|1986.5|1962.5|1986.7|1962.7|1988.7|1964.7|1983.3|1959.3|69
1587630600000|2020-04-23 08:30:00|1987.6|1963.6|1988.5|1964.5|1989.9|1965.9|1984.9|1960.9|44
1587630900000|2020-04-23 08:35:00|1988.8|1964.8|1988.4|1964.4|1989.9|1965.9|1988.2|1964.2|25
1587631200000|2020-04-23 08:40:00|1988.9|1964.9|1985.4|1961.4|1989.7|1965.7|1985.4|1961.4|27
1587631500000|2020-04-23 08:45:00|1985.7|1961.7|1983.2|1959.2|1989.5|1965.5|1981.4|1957.4|43
1587631800000|2020-04-23 08:50:00|1983.9|1959.9|1980.4|1956.4|1986.5|1962.5|1979.3|1955.3|65
1587632100000|2020-04-23 08:55:00|1980.5|1956.5|1984.5|1960.5|1985.4|1961.4|1980.5|1956.5|50
1587632400000|2020-04-23 09:00:00|1984.1|1960.1|1984.1|1960.1|1986.8|1962.8|1982|1958|53
1587632700000|2020-04-23 09:05:00|1984.4|1960.4|1986.5|1962.5|1988.3|1964.3|1984.1|1960.1|90
1587633000000|2020-04-23 09:10:00|1986.8|1962.8|1985|1961|1989.3|1965.3|1983.9|1959.9|68
1587633300000|2020-04-23 09:15:00|1985.4|1961.4|1984.1|1960.1|1985.4|1961.4|1983|1959|27
1587633600000|2020-04-23 09:20:00|1984.4|1960.4|1984.9|1960.9|1985.1|1961.1|1984.4|1960.4|11
1587633900000|2020-04-23 09:25:00|1985|1961|1985.1|1961.1|1985.4|1961.4|1984.9|1960.9|13
1587634200000|2020-04-23 09:30:00|1984.9|1960.9|1985.6|1961.6|1985.7|1961.7|1984.9|1960.9|20
1587634500000|2020-04-23 09:35:00|1985.7|1961.7|1986.1|1962.1|1987.1|1963.1|1985.7|1961.7|14
1587634800000|2020-04-23 09:40:00|1986|1962|1985.9|1961.9|1986.7|1962.7|1985.9|1961.9|11
1587635100000|2020-04-23 09:45:00|1986|1962|1985.6|1961.6|1986.5|1962.5|1985.6|1961.6|23
1587635400000|2020-04-23 09:50:00|1985.8|1961.8|1985.9|1961.9|1986.5|1962.5|1985.3|1961.3|21
1587635700000|2020-04-23 09:55:00|1986.2|1962.2|1984.7|1960.7|1986.5|1962.5|1984.6|1960.6|27
1587636000000|2020-04-23 10:00:00|1985.1|1961.1|1987.9|1963.9|1987.9|1963.9|1983.8|1959.8|14
1587636300000|2020-04-23 10:05:00|1988|1964|1990.6|1966.6|1990.6|1966.6|1988|1964|3
1587636600000|2020-04-23 10:10:00|1990.3|1966.3|1990.6|1966.6|1990.6|1966.6|1989.3|1965.3|35
1587636900000|2020-04-23 10:15:00|1990.5|1966.5|1989.9|1965.9|1990.7|1966.7|1989.9|1965.9|4
1587637200000|2020-04-23 10:20:00|1990.1|1966.1|1991.2|1967.2|1991.2|1967.2|1990|1966|13
1587637500000|2020-04-23 10:25:00|1991.5|1967.5|1992.4|1968.4|1992.6|1968.6|1991.3|1967.3|6
1587637800000|2020-04-23 10:30:00|1992|1968|1992.2|1968.2|1992.3|1968.3|1991.6|1967.6|13
1587638400000|2020-04-23 10:40:00|1992.6|1968.6|1992.2|1968.2|1992.6|1968.6|1992.2|1968.2|4
1587638700000|2020-04-23 10:45:00|1991.8|1967.8|1992.2|1968.2|1992.2|1968.2|1991.8|1967.8|2
1587639000000|2020-04-23 10:50:00|1992|1968|1992.4|1968.4|1992.7|1968.7|1992|1968|3
1587639300000|2020-04-23 10:55:00|1992.6|1968.6|1992.4|1968.4|1992.9|1968.9|1992.4|1968.4|4
1587639600000|2020-04-23 11:00:00|1992.7|1968.7|1992.8|1968.8|1993.1|1969.1|1992.7|1968.7|16
1587639900000|2020-04-23 11:05:00|1993.1|1969.1|1992.8|1968.8|1993.1|1969.1|1992.8|1968.8|16
1587640200000|2020-04-23 11:10:00|1993.1|1969.1|1992.8|1968.8|1993.1|1969.1|1992.8|1968.8|8
1587640500000|2020-04-23 11:15:00|1993.1|1969.1|1992.4|1968.4|1993.1|1969.1|1992.4|1968.4|2
1587640800000|2020-04-23 11:20:00|1993|1969|1992.8|1968.8|1993|1969|1992.8|1968.8|4
1587641100000|2020-04-23 11:25:00|1993|1969|1992.8|1968.8|1993|1969|1992.8|1968.8|2
1587641400000|2020-04-23 11:30:00|1993|1969|1992.8|1968.8|1993|1969|1992.8|1968.8|2
1587641700000|2020-04-23 11:35:00|1992.6|1968.6|1993.2|1969.2|1993.6|1969.6|1984.4|1966.5|8
1587642000000|2020-04-23 11:40:00|1993.3|1969.3|1988.1|1964.1|1993.5|1969.5|1988.1|1964.1|7
1587642300000|2020-04-23 11:45:00|1988.2|1964.2|1987.8|1963.8|1988.6|1964.6|1987.8|1963.8|13
1587642600000|2020-04-23 11:50:00|1987.7|1963.7|1989|1965|1990.6|1966.6|1987.6|1963.6|22
1587642900000|2020-04-23 11:55:00|1989.1|1965.1|1988|1964|1989.1|1965.1|1986.7|1962.7|16
1587643200000|2020-04-23 12:00:00|1987.2|1963.2|1987.2|1963.2|1988.8|1964.8|1986.6|1962.6|33
1587643500000|2020-04-23 12:05:00|1986.9|1962.9|1990.2|1966.2|1991|1967|1986.9|1962.9|38
1587643800000|2020-04-23 12:10:00|1990.3|1966.3|1991.8|1967.8|1991.8|1967.8|1990.3|1966.3|11
1587644100000|2020-04-23 12:15:00|1991.9|1967.9|1991.5|1967.5|1991.9|1967.9|1991.5|1967.5|4
1587644400000|2020-04-23 12:20:00|1992.2|1968.2|1993.4|1969.4|1993.4|1969.4|1992.2|1968.2|3
1587644700000|2020-04-23 12:25:00|1993.2|1969.2|1993|1969|1994|1970|1992.6|1968.6|22
1587645000000|2020-04-23 12:30:00|1991.6|1967.6|1990.7|1966.7|1992.1|1968.1|1990.7|1966.7|56
1587645300000|2020-04-23 12:35:00|1991.4|1967.4|1993.6|1969.6|1996.6|1973.2|1991.4|1967.4|51
1587645600000|2020-04-23 12:40:00|1993.4|1969.4|1998|1974|1998.1|1974.1|1993.4|1969.4|36
1587645900000|2020-04-23 12:45:00|1997.5|1973.5|1993.6|1969.6|1998.6|1974.6|1993.6|1969.6|9
1587646200000|2020-04-23 12:50:00|1993.9|1970.8|1985|1961|1993.9|1972.8|1984|1960|86
1587646500000|2020-04-23 12:55:00|1985.4|1961.4|1983.5|1959.5|1985.4|1961.4|1981.6|1957.6|61
1587646800000|2020-04-23 13:00:00|1984.8|1960.8|2000.7|1976.7|2000.7|1976.7|1982|1958|64
1587647100000|2020-04-23 13:05:00|2001.4|1977.4|2012.9|1988.9|2014.9|1990.9|2001.3|1977.3|61
1587647400000|2020-04-23 13:10:00|2012.7|1988.7|2014.3|1990.6|2014.5|1992.1|2012.5|1988.5|47
1587647700000|2020-04-23 13:15:00|2014|1990.3|2013|1989|2015.8|1993.6|2011.9|1987.9|28
1587648000000|2020-04-23 13:20:00|2013.1|1989.1|2013.3|1989.3|2013.5|1989.5|2012.9|1988.9|8
1587648300000|2020-04-23 13:25:00|2013.5|1989.5|2030.3|2006.3|2042.2|2018.2|2013.3|1989.3|99
1587648600000|2020-04-23 13:30:00|2031.1|2007.1|2043.4|2019.4|2043.7|2019.7|2029|2005|68
1587648900000|2020-04-23 13:35:00|2043.6|2019.6|2055.8|2031.8|2070.4|2046.4|2043.6|2019.6|99
1587649500000|2020-04-23 13:45:00|2049.8|2025.8|2035.1|2011.1|2049.8|2025.8|2034.8|2010.8|3
1587649800000|2020-04-23 13:50:00|2040|2016|2048.9|2024.9|2052.4|2028.4|2040|2016|39
1587650100000|2020-04-23 13:55:00|2049.7|2025.7|2039.9|2015.9|2050.1|2026.1|2039.8|2015.8|7
1587650400000|2020-04-23 14:00:00|2050|2026|2049.7|2025.7|2050.4|2026.4|2045|2021|40
1587650700000|2020-04-23 14:05:00|2047.2|2023.2|2046.4|2022.4|2048|2024|2044.5|2020.5|47
1587651000000|2020-04-23 14:10:00|2046.2|2022.2|2056.5|2032.5|2056.5|2032.5|2045.6|2021.6|50
1587651300000|2020-04-23 14:15:00|2055.8|2031.8|2059.2|2035.2|2083.6|2059.6|2055.8|2031.8|78
1587651600000|2020-04-23 14:20:00|2066.5|2042.5|2068.8|2044.8|2072|2048|2066.1|2042.1|233
1587651900000|2020-04-23 14:25:00|2068.6|2044.6|2070|2046|2071.8|2047.8|2064.2|2040.2|107
1587652200000|2020-04-23 14:30:00|2070.9|2046.9|2062.5|2038.5|2071.1|2047.1|2058|2034|85
1587652500000|2020-04-23 14:35:00|2061.3|2037.3|2066.7|2042.7|2071.1|2047.1|2057.1|2033.1|351
1587652800000|2020-04-23 14:40:00|2066|2042|2082.4|2058.4|2082.4|2058.4|2063.3|2039.3|297
1587653100000|2020-04-23 14:45:00|2081.9|2057.9|2079|2055|2084.5|2060.5|2077.2|2053.2|41
1587653400000|2020-04-23 14:50:00|2072.3|2048.3|2060.2|2036.2|2072.3|2048.3|2057.7|2033.7|176
1587653700000|2020-04-23 14:55:00|2060.9|2036.9|2075|2051|2076.4|2052.4|2060.1|2036.1|117
1587654000000|2020-04-23 15:00:00|2075.6|2051.6|2072|2048|2076.3|2052.3|2068.8|2044.8|121
1587654300000|2020-04-23 15:05:00|2070.7|2046.7|2066|2042|2070.7|2046.7|2065.2|2041.2|125
1587654600000|2020-04-23 15:10:00|2065.8|2041.8|2069.9|2045.9|2069.9|2045.9|2065|2041|173
1587654900000|2020-04-23 15:15:00|2071.1|2047.1|2081|2057|2081.5|2057.5|2071.1|2047.1|193
1587655200000|2020-04-23 15:20:00|2081.2|2057.2|2077.7|2053.7|2083|2059|2071.2|2047.2|205
1587655500000|2020-04-23 15:25:00|2077|2053|2077.6|2053.6|2079.1|2055.1|2077|2053|15
1587655800000|2020-04-23 15:30:00|2077.9|2053.9|2064.4|2040.4|2079.6|2055.6|2063.3|2039.3|85
1587656100000|2020-04-23 15:35:00|2063.6|2039.6|2070.3|2046.3|2076.2|2052.2|2062.8|2038.8|69
1587656400000|2020-04-23 15:40:00|2070.6|2046.6|2069.9|2045.9|2071.1|2047.1|2065.8|2041.8|221
1587656700000|2020-04-23 15:45:00|2069.7|2045.7|2066.3|2042.3|2070.4|2046.4|2065.4|2041.4|39
1587657000000|2020-04-23 15:50:00|2066.1|2042.1|2066.2|2042.2|2066.5|2042.5|2064.7|2040.7|34
1587657300000|2020-04-23 15:55:00|2066.1|2042.1|2063.9|2039.9|2066.8|2042.8|2063.1|2039.1|37
1587657600000|2020-04-23 16:00:00|2064.2|2040.2|2059.2|2035.2|2064.2|2040.2|2057.3|2033.3|25
1587657900000|2020-04-23 16:05:00|2059.3|2035.3|2051.1|2027.1|2061.1|2037.1|2051.1|2027.1|52
1587658200000|2020-04-23 16:10:00|2051|2027|2041.4|2017.4|2052|2028|2041.4|2017.4|35
1587658500000|2020-04-23 16:15:00|2041.8|2017.8|2034|2010|2042.4|2018.4|2032.9|2008.9|34
1587658800000|2020-04-23 16:20:00|2033.8|2009.8|2030.7|2006.7|2033.8|2009.8|2030.7|2006.7|34
1587659100000|2020-04-23 16:25:00|2031.2|2007.2|2046.5|2022.5|2046.5|2022.5|2030.7|2006.7|15
1587659400000|2020-04-23 16:30:00|2045.4|2021.4|2042.4|2018.4|2046.8|2022.8|2042.1|2018.1|38
1587659700000|2020-04-23 16:35:00|2042.6|2018.6|2057.1|2033.1|2057.1|2033.1|2042.5|2018.5|74
1587660000000|2020-04-23 16:40:00|2057.7|2033.7|2056.7|2032.7|2061.4|2037.4|2056.7|2032.7|28
1587660300000|2020-04-23 16:45:00|2056.3|2032.3|2028.2|2004.2|2056.7|2032.7|2028.2|2004.2|8
1587660900000|2020-04-23 16:55:00|2039.5|2015.5|2024|2000|2049.9|2025.9|2023.8|1999.8|104
1587661200000|2020-04-23 17:00:00|2024.1|2000.1|2011.4|1987.4|2029.8|2005.8|2008.2|1984.2|11
1587661500000|2020-04-23 17:05:00|2015.5|1991.5|2029.2|2005.2|2030.3|2006.3|2015.5|1991.5|24
1587661800000|2020-04-23 17:10:00|2028.3|2004.3|2024.7|2000.7|2028.3|2004.3|2024.7|2000.7|7
1587662400000|2020-04-23 17:20:00|2024.2|2000.2|2025.2|2001.2|2025.9|2001.9|2024.2|2000.2|9
1587662700000|2020-04-23 17:25:00|2024.7|2000.7|2016.3|1992.3|2026.6|2002.6|2016|1992|50
1587663000000|2020-04-23 17:30:00|2015.6|1991.6|2014.2|1990.2|2015.6|1991.6|2014.2|1990.2|4
1587663300000|2020-04-23 17:35:00|2014.5|1990.5|2014.7|1990.7|2017.2|1993.2|2014.5|1990.5|3
1587663900000|2020-04-23 17:45:00|2015.7|1991.7|2015|1991|2015.7|1991.7|2015|1991|2
1587664200000|2020-04-23 17:50:00|2014.8|1990.8|2014.7|1990.7|2016.4|1992.4|2013.6|1989.6|12
1587664500000|2020-04-23 17:55:00|2010|1986|2007|1983|2010|1986|2000.5|1976.5|35
1587664800000|2020-04-23 18:00:00|2002.7|1978.7|2005.4|1981.4|2006.4|1982.4|2000.3|1976.3|31
1587665100000|2020-04-23 18:05:00|2003.1|1979.1|1998|1974|2003.1|1979.1|1998|1974|16
1587665400000|2020-04-23 18:10:00|1996.5|1972.5|1994.6|1970.6|1996.9|1972.9|1993.3|1969.3|12
1587665700000|2020-04-23 18:15:00|1995.8|1971.8|1998.6|1974.6|2000.5|1976.5|1995.8|1971.8|39
1587666000000|2020-04-23 18:20:00|1999.5|1975.5|1997.3|1973.3|1999.5|1975.5|1996.9|1972.9|16
1587666300000|2020-04-23 18:25:00|1996.3|1972.3|1994.5|1970.5|1996.5|1972.5|1994.2|1970.2|29
1587666600000|2020-04-23 18:30:00|1991.8|1967.8|1995.1|1971.1|1997.5|1973.5|1991.8|1967.8|44
1587666900000|2020-04-23 18:35:00|1995.4|1971.4|1995.9|1971.9|1996.1|1972.1|1994.6|1970.6|14
1587667200000|2020-04-23 18:40:00|1995.5|1971.5|1995.5|1971.5|1995.5|1971.5|1995.5|1971.5|1
1587667500000|2020-04-23 18:45:00|1994.8|1970.8|1994.8|1970.8|1994.8|1970.8|1994.8|1970.8|1
1587667800000|2020-04-23 18:50:00|1995.5|1971.5|2006|1982|2006|1982|1995.5|1971.5|26
1587668100000|2020-04-23 18:55:00|2004.9|1980.9|2006.9|1982.9|2008.7|1984.7|2003.1|1979.1|13
1587668700000|2020-04-23 19:05:00|2014.5|1990.5|2014.5|1990.5|2014.5|1990.5|2014.5|1990.5|1
1587669000000|2020-04-23 19:10:00|2015.7|1991.7|2012.9|1988.9|2015.8|1991.8|2012.9|1988.9|5
1587669300000|2020-04-23 19:15:00|2013|1989|2013.8|1989.8|2015|1991|2013|1989|6
1587669900000|2020-04-23 19:25:00|2014.1|1990.1|2013.5|1989.5|2015.2|1991.2|2013.5|1989.5|5
1587670500000|2020-04-23 19:35:00|2014.8|1990.8|2013.7|1989.7|2019.3|1995.3|2013.7|1989.7|37
1587670800000|2020-04-23 19:40:00|2013.9|1989.9|2010.2|1986.2|2017.1|1993.1|2010.2|1986.2|53
1587671700000|2020-04-23 19:55:00|2009.4|1985.4|2009.1|1985.1|2010.7|1986.7|2009.1|1985.1|4
1587672000000|2020-04-23 20:00:00|2010.7|1986.7|1998.6|1974.6|2010.7|1986.7|1998.6|1974.6|16
1587672300000|2020-04-23 20:05:00|1998.1|1974.1|2000.6|1976.6|2004.7|1980.7|1998.1|1974.1|7
1587672900000|2020-04-23 20:15:00|2002.1|1978.1|2000|1976|2002.1|1978.1|1999.8|1975.8|4
1587673200000|2020-04-23 20:20:00|1999.8|1975.8|2000.4|1976.4|2000.4|1976.4|1999.8|1975.8|5
1587673500000|2020-04-23 20:25:00|2000.5|1976.5|2000.2|1976.2|2000.5|1976.5|2000.2|1976.2|2
1587673800000|2020-04-23 20:30:00|2001.2|1977.2|2002.8|1978.8|2002.8|1978.8|2001.2|1977.2|5
1587674100000|2020-04-23 20:35:00|2001.7|1977.7|2003.8|1979.8|2003.8|1979.8|2000.7|1976.7|9
1587674400000|2020-04-23 20:40:00|2003.9|1979.9|2004.3|1980.3|2004.3|1980.3|2003.9|1979.9|3
1587674700000|2020-04-23 20:45:00|2003.8|1979.8|2007.9|1983.9|2007.9|1983.9|2003.8|1979.8|5
1587675000000|2020-04-23 20:50:00|2001.7|1977.7|1998.7|1974.7|2001.7|1977.7|1998.7|1974.7|9
1587675300000|2020-04-23 20:55:00|1998.8|1974.8|1995|1971|2000.8|1976.8|1993.9|1969.9|13
1587712200000|2020-04-24 07:10:00|2031.8|2007.8|2043.7|2019.7|2043.7|2019.7|2031.8|2007.8|4
1587712500000|2020-04-24 07:15:00|2043.8|2019.8|2071.6|2047.6|2071.6|2047.6|2043.8|2019.8|26
1587712800000|2020-04-24 07:20:00|2071.5|2047.5|2053.5|2029.5|2071.5|2047.5|2049.3|2025.3|10
1587713100000|2020-04-24 07:25:00|2052.1|2028.1|2051.3|2027.3|2053.7|2029.7|2050.4|2026.4|10
1587713400000|2020-04-24 07:30:00|2050.8|2026.8|2041.9|2017.9|2051.3|2027.3|2038.2|2014.2|35
1587713700000|2020-04-24 07:35:00|2042.4|2018.4|2043.8|2019.8|2052.4|2028.4|2042.4|2018.4|24
1587714000000|2020-04-24 07:40:00|2040.2|2016.2|2030.9|2006.9|2042|2018|2028|2004|18
1587714300000|2020-04-24 07:45:00|2033.7|2009.7|2033.7|2009.7|2033.7|2009.7|2033.7|2009.7|1
1587714600000|2020-04-24 07:50:00|2036|2012|2030.5|2006.5|2036|2012|2029.7|2005.7|10
1587714900000|2020-04-24 07:55:00|2031.1|2007.1|2010.7|1986.7|2031.1|2007.1|2006.9|1982.9|17
1587715200000|2020-04-24 08:00:00|2009.8|1985.8|2009.2|1985.2|2015.9|1991.9|2005.1|1981.1|22
1587715500000|2020-04-24 08:05:00|2008.7|1984.7|2010.4|1986.4|2010.4|1986.4|2008.7|1984.7|18
1587715800000|2020-04-24 08:10:00|2008.9|1984.9|2008.9|1984.9|2008.9|1984.9|2008.9|1984.9|1
1587716100000|2020-04-24 08:15:00|2009.4|1985.4|2015.1|1991.1|2015.1|1991.1|2009.4|1985.4|2
1587716400000|2020-04-24 08:20:00|2016.8|1992.8|2018.6|1994.6|2018.6|1994.6|2012.4|1988.4|12
1587717300000|2020-04-24 08:35:00|2022.6|1998.6|2022.6|1998.6|2022.6|1998.6|2022.6|1998.6|1
1587717600000|2020-04-24 08:40:00|2021.5|1997.5|2021.8|1997.8|2022.1|1998.1|2021.5|1997.5|3
1587718500000|2020-04-24 08:55:00|2023|1999|2043.1|2019.1|2044.8|2026.9|2023|1999|41
1587718800000|2020-04-24 09:00:00|2044.6|2020.6|2050.5|2027.7|2053.8|2029.8|2044.6|2020.6|20
1587719100000|2020-04-24 09:05:00|2050.3|2026.6|2049.6|2026.1|2050.3|2026.6|2049.1|2025.1|18
1587719400000|2020-04-24 09:10:00|2049.5|2029|2050.3|2029.9|2050.3|2030|2049.5|2029|13
1587719700000|2020-04-24 09:15:00|2049.5|2030|2048.9|2030.1|2050.3|2030.1|2048.9|2029.8|33
1587720000000|2020-04-24 09:20:00|2048.8|2030.2|2051.1|2030.5|2051.1|2030.8|2048.8|2030.2|15
1587720300000|2020-04-24 09:25:00|2051.6|2030.8|2051.1|2030.8|2051.6|2030.8|2051.1|2030.8|3
1587720600000|2020-04-24 09:30:00|2050.8|2030.5|2046.1|2025.7|2050.8|2030.5|2046.1|2025.5|4
1587722100000|2020-04-24 09:55:00|2046.6|2025.9|2045.6|2025.9|2046.6|2025.9|2045.2|2025.8|6
1587722400000|2020-04-24 10:00:00|2044.6|2025.8|2044.6|2025.8|2044.6|2025.8|2044.6|2025.8|1
1587723000000|2020-04-24 10:10:00|2045|2025.5|2043.9|2025.3|2045.1|2025.5|2043.9|2025.1|6
1587723300000|2020-04-24 10:15:00|2044.2||2043.6||2044.2||2043.6||3
1587723600000|2020-04-24 10:20:00|2043.5|2025.1|2043.3|2025.1|2043.5|2025.2|2043.2|2025.1|4
1587723900000|2020-04-24 10:25:00|2041|2026|2034.5|2010.5|2041|2026|2033.1|2009.1|12
1587724200000|2020-04-24 10:30:00|2034.8|2010.8|2035.1|2011.1|2035.1|2011.1|2034.5|2010.5|7
1587724500000|2020-04-24 10:35:00|2035.5|2011.5|2034.2|2010.2|2035.5|2011.5|2034|2010|5
1587724800000|2020-04-24 10:40:00|2035.4|2011.4|2035.1|2011.1|2035.8|2011.8|2034|2010|5
1587725100000|2020-04-24 10:45:00|2034.3|2010.3|2019.9|1995.9|2035.6|2011.6|2019.7|1995.7|9
1587725400000|2020-04-24 10:50:00|2020.9|1996.9|2026.6|2002.6|2027.8|2003.8|2020.9|1996.9|17
1587725700000|2020-04-24 10:55:00|2025.5|2001.5|2035.7|2011.7|2035.8|2011.8|2025.5|2001.5|26
1587726000000|2020-04-24 11:00:00|2034.5|2010.5|2039.4|2015.4|2039.4|2015.4|2030.9|2006.9|17
1587726300000|2020-04-24 11:05:00|2038|2014|2038|2014|2040.4|2016.4|2037.7|2013.7|28
1587726600000|2020-04-24 11:10:00|2037.7|2013.7|2036|2012|2037.7|2013.7|2036|2012|2
1587727500000|2020-04-24 11:25:00|2035.6|2011.6|2034.9|2010.9|2035.6|2011.6|2034.9|2010.9|2
1587728100000|2020-04-24 11:35:00|2035|2011|2036.4|2012.4|2036.4|2012.4|2035|2011|2
1587728400000|2020-04-24 11:40:00|2035.7|2011.7|2022.2|1998.2|2035.7|2011.7|2020|1996|37
1587728700000|2020-04-24 11:45:00|2022.3|1998.3|2034.7|2010.7|2034.7|2010.7|2018.8|1994.8|31
1587729300000|2020-04-24 11:55:00|2035.8|2011.8|2034.7|2010.7|2035.8|2011.8|2034.7|2010.7|3
1587729600000|2020-04-24 12:00:00|2035.2|2011.2|2034.7|2010.7|2039.2|2015.2|2031.3|2007.3|18
1587729900000|2020-04-24 12:05:00|2034.2|2010.2|2033.6|2009.7|2034.7|2010.7|2033.6|2009.7|6
1587730200000|2020-04-24 12:10:00|2033.2|2013|2033.1|2013|2033.2|2013|2033.1|2013|2
1587730500000|2020-04-24 12:15:00|2034.7|2012.8|2027.7|2004.2|2035.4|2012.8|2026.2|2004.2|7
1587730800000|2020-04-24 12:20:00|2027.9|1997.4|2025.8|2001.8|2027.9|2005.1|2009.8|1989.4|33
1587731100000|2020-04-24 12:25:00|2025.7|2001.7|2026.4|2002.4|2026.4|2002.4|2025.7|2001.7|4
1587731400000|2020-04-24 12:30:00|2026.5|2002.5|2025.3|2001.3|2026.9|2002.9|2025.3|2001.3|9
1587731700000|2020-04-24 12:35:00|2025.4|2001.4|2024.8|2000.8|2025.4|2001.4|2024.8|2000.8|9
1587732000000|2020-04-24 12:40:00|2025|2001|2026.9|2002.9|2026.9|2002.9|2024.6|2000.6|31
1587732300000|2020-04-24 12:45:00|2027|2003|2031.6|2007.6|2032|2008|2027|2003|23
1587732600000|2020-04-24 12:50:00|2032.7|2008.7|2028|2005.5|2035.7|2017.9|2027.6|2004.8|43
1587732900000|2020-04-24 12:55:00|2028.1|2006.3|2015.8|1992.9|2028.1|2006.4|2014.7|1991.4|39
1587733200000|2020-04-24 13:00:00|2015.6|1994.7|2018.3|1994.5|2023.9|1999.9|2006.6|1989.2|44
1587733500000|2020-04-24 13:05:00|2017.5|2002.7|2026.9|2002.9|2030.6|2006.6|2012.3|1992.3|52
1587733800000|2020-04-24 13:10:00|2027|2003|2018.6|1994.6|2027|2003|2018.6|1994.6|17
1587734100000|2020-04-24 13:15:00|2017.3|1993.3|2011.1|1987.1|2020.2|1996.2|2010.4|1986.4|37
1587734400000|2020-04-24 13:20:00|2011.3|1987.3|2014.3|1990.3|2020.2|1996.2|2010.6|1986.6|53
1587734700000|2020-04-24 13:25:00|2014.9|1990.9|2010.8|1986.8|2014.9|1991.9|2009.8|1985.8|41
1587735000000|2020-04-24 13:30:00|2010.1|1986.1|2007.2|1985.9|2010.3|1987.1|2007.2|1984.9|11
1587735300000|2020-04-24 13:35:00|2007.1|1984.9|2015|1992.3|2021.3|2001.3|2005.8|1984.9|45
1587735600000|2020-04-24 13:40:00|2014.4|1990.4|2022.6|2002.8|2024.8|2002.9|2012.7|1988.7|37
1587735900000|2020-04-24 13:45:00|2018|2001.9|2020|1998|2020.4|2001.9|2011.9|1987.9|61
1587736200000|2020-04-24 13:50:00|2022.1|1998.1|2020.1|1998.8|2022.1|1998.8|2016.5|1993.6|13
1587736500000|2020-04-24 13:55:00|2020|1997.2|2015.4|1995.5|2020.1|1999.8|2015.3|1992.6|22
1587736800000|2020-04-24 14:00:00|2015.3|1992.7|2009.6|1991.8|2019.8|2002.5|2007.8|1985.9|53
1587737100000|2020-04-24 14:05:00|2011|1992|2013.2|1993.9|2021.4|1997.4|2011|1992|59
1587737400000|2020-04-24 14:10:00|2013.6|1992.9|2023.4|2003.1|2026|2003.2|2011.5|1992|46
1587737700000|2020-04-24 14:15:00|2023.3|2004.8|2028.6|2010.6|2029.7|2011.2|2023.3|2004.8|17
1587738000000|2020-04-24 14:20:00|2028.7|2010.3|2020.9|2002.8|2028.7|2011.7|2018.3|1994.3|54
1587738300000|2020-04-24 14:25:00|2021.9|2002.9|2012.2|1993.5|2021.9|2002.9|2012.2|1990.5|54
1587738600000|2020-04-24 14:30:00|2012.7|1993.6|2013.6|1992.4|2013.7|1993.8|2012.6|1991.1|19
1587738900000|2020-04-24 14:35:00|2013.7|1992.5|2019.3|1997.9|2021.2|1998|2012.2|1990.8|21
1587739200000|2020-04-24 14:40:00|2019|1999.1|2019.2|2000.3|2026.4|2002.4|2017|1998.7|50
1587739500000|2020-04-24 14:45:00|2018|1999.8|2025.5|2009.2|2030.9|2010.4|2016.9|1999.8|50
1587739800000|2020-04-24 14:50:00|2027.9|2010.2|2025|2009.3|2028.8|2010.9|2023.3|2004.5|27
1587740100000|2020-04-24 14:55:00|2029.2|2004.2|2023.7|2004.1|2029.2|2006.9|2011.6|1987.6|55
1587740400000|2020-04-24 15:00:00|2025.3|2004.2|2012.6|1994.5|2025.3|2004.2|2010.5|1991.3|54
1587740700000|2020-04-24 15:05:00|2013.3|1993.3|2021.3|2000.8|2023.2|2000.8|2009.3|1990.4|30
1587741000000|2020-04-24 15:10:00|2016|2000.3|2022.5|2002.5|2023.8|2002.5|2013|1994.2|53
1587741300000|2020-04-24 15:15:00|2022.9|2001.5|2022.6|2002.2|2025.2|2007.8|2020.7|1997|67
1587741600000|2020-04-24 15:20:00|2021.5|2002.3|2023.3|2002.9|2026.7|2004.4|2019.5|1996.5|52
1587741900000|2020-04-24 15:25:00|2025.2|2002.6|2034.8|2019|2039.6|2020.1|2024.2|2002.6|79
1587742200000|2020-04-24 15:30:00|2032.6|2017.1|2018.8|1996.6|2032.6|2017.1|2018.7|1994.7|60
1587742500000|2020-04-24 15:35:00|2019.2|1998.4|2022.6|2001.7|2032.4|2008.9|2019|1998.4|24
1587742800000|2020-04-24 15:40:00|2021.7|2001|2019.2|1998.4|2021.7|2001|2018.4|1998.4|6
1587743100000|2020-04-24 15:45:00|2019.9|1998.2|2021|1997|2025.8|2004.9|2015.5|1991.5|38
1587743400000|2020-04-24 15:50:00|2022.4|1998.7|2023.7|1999.7|2024.1|2004.8|2019.6|1995.6|32
1587743700000|2020-04-24 15:55:00|2023.4|1999.4|2022.2|1998.2|2023.4|1999.4|2022.2|1998.2|3
1587744000000|2020-04-24 16:00:00|2020.9|1996.9|2019.1|1995.1|2020.9|1996.9|2018.6|1994.6|4
1587744300000|2020-04-24 16:05:00|2019|1995|2018.7|1994.7|2021|1997.9|2015|1991|52
1587744600000|2020-04-24 16:10:00|2018.2|1997.1|2019.3|1996.2|2019.3|1997.1|2017.6|1993.7|7
1587744900000|2020-04-24 16:15:00|2018.5|1988.4|2014.3|1990.8|2019.1|1997.3|2009.5|1986.9|104
1587745200000|2020-04-24 16:20:00|2011.5|1992.2|2012.5|1988.5|2016.4|1997.3|2008|1984.6|59
1587745500000|2020-04-24 16:25:00|2012.7|1988.7|2012.5|1988.5|2014.1|1990.2|2008.7|1986.7|18
1587745800000|2020-04-24 16:30:00|2012.8|1988.8|2012.9|1988.9|2012.9|1988.9|2012.1|1988.1|5
1587746100000|2020-04-24 16:35:00|2012.8|1988.8|2012.8|1988.8|2012.8|1988.8|2012.8|1988.8|1
1587746400000|2020-04-24 16:40:00|2013.1|1989.1|2012.8|1988.8|2013.3|1989.3|2012.6|1988.6|17
1587746700000|2020-04-24 16:45:00|2012.3|1988.3|2012.3|1988.3|2012.3|1988.3|2012.3|1988.3|1
1587747000000|2020-04-24 16:50:00|2012.5|1988.5|2012.3|1988.3|2014.5|1990.5|2012|1988|27
1587747300000|2020-04-24 16:55:00|2013.4|1989.4|2033.9|2016|2037|2016.3|2011.2|1987.2|124
1587747600000|2020-04-24 17:00:00|2034|2016.8|2032.9|2010.8|2037.6|2017.3|2021.5|1997.5|77
1587747900000|2020-04-24 17:05:00|2032.2|2008.4|2032.2|2012.6|2033.4|2012.7|2026.8|2002.8|44
1587748200000|2020-04-24 17:10:00|2033|2012.5|2034.3|2014|2037.8|2015.1|2026.9|2002.9|48
1587748500000|2020-04-24 17:15:00|2034.6|2014.1|2035.5|2016.9|2035.5|2016.9|2032.7|2009.5|33
1587748800000|2020-04-24 17:20:00|2036.4|2015.4|2029.6|2005.6|2036.4|2015.4|2026.2|2002.2|63
1587749100000|2020-04-24 17:25:00|2029.2|2005.2|2028.3|2004.3|2034.2|2011.6|2026.5|2002.5|43
1587749400000|2020-04-24 17:30:00|2028.5|2004.5|2026.7|2003.5|2031.2|2008.5|2023.7|1999.7|40
1587749700000|2020-04-24 17:35:00|2026.8|2005.8|2026.7|2003.8|2027.5|2005.8|2025.1|2001.1|23
1587750000000|2020-04-24 17:40:00|2027.5|2006.2|2030.5|2006.5|2034.9|2012.4|2025.8|2001.8|26
1587750300000|2020-04-24 17:45:00|2030.6|2006.6|2030|2006|2030.6|2006.6|2030|2006|2
1587750600000|2020-04-24 17:50:00|2029.5|2005.5|2029.2|2005.2|2030.5|2006.5|2027.8|2003.8|23
1587750900000|2020-04-24 17:55:00|2029.1|2005.1|2030.5|2006.5|2030.5|2006.5|2029.1|2005.1|11
1587751200000|2020-04-24 18:00:00|2030.2|2006.2|2030.2|2006.2|2030.2|2006.2|2030.2|2006.2|1
1587751500000|2020-04-24 18:05:00|2029.8|2009.2|2028.6|2004.6|2034.4|2014.6|2024.8|2000.8|31
1587751800000|2020-04-24 18:10:00|2026.6|2002.6|2029.5|2008.5|2031.8|2008.5|2024.6|2000.6|18
1587752100000|2020-04-24 18:15:00|2029.4|2008.6|2034.9|2012.8|2034.9|2012.8|2026.1|2002.1|15
1587752400000|2020-04-24 18:20:00|2034.2|2012|2025|2001|2034.2|2013.1|2024.8|2000.8|9
1587752700000|2020-04-24 18:25:00|2024.5|2000.5|2024.5|2000.5|2024.5|2000.5|2024.5|2000.5|1
1587753000000|2020-04-24 18:30:00|2025.2|2001.2|2035.6|2011.6|2035.6|2011.6|2025.2|2001.2|21
1587753300000|2020-04-24 18:35:00|2034|2010|2036.7|2016.3|2036.9|2016.3|2034|2010|14
1587753600000|2020-04-24 18:40:00|2036.6|2015.4|2035.6|2014.9|2036.7|2016.6|2034.6|2010.8|17
1587753900000|2020-04-24 18:45:00|2036.3|2013.9|2036.5|2018|2036.8|2018|2036.3|2013.9|22
1587754200000|2020-04-24 18:50:00|2036.4|2016.7|2034.8|2013.6|2036.6|2018.2|2034.5|2013.6|11
1587754500000|2020-04-24 18:55:00|2035.3|2011.2|2035.2|2011.2|2035.3|2011.2|2035.2|2011.2|2
1587754800000|2020-04-24 19:00:00|2035.3|2011.3|2035.9|2011.9|2036.1|2014.6|2034.5|2010.5|7
1587755100000|2020-04-24 19:05:00|2034.5|2010.5|2035.1|2011.1|2035.3|2013.3|2034.5|2010.5|4
1587755400000|2020-04-24 19:10:00|2035.3|2013.3|2026.4|2002.4|2036.1|2014.4|2025.6|2001.6|26
1587755700000|2020-04-24 19:15:00|2026.7|2002.7|2027|2003|2027.4|2003.4|2026.7|2002.7|5
1587756300000|2020-04-24 19:25:00|2028|2004|2026.2|2002.2|2028.8|2004.8|2023|1999|60
1587756600000|2020-04-24 19:30:00|2024.2|2000.2|2033.7|2009.7|2034.1|2010.1|2024.2|2000.2|56
1587756900000|2020-04-24 19:35:00|2034.1|2010.1|2033.7|2009.7|2034.1|2010.1|2033.7|2009.7|2
1587757200000|2020-04-24 19:40:00|2034.1|2010.1|2033.7|2009.7|2035.4|2011.8|2033.7|2009.7|4
1587757500000|2020-04-24 19:45:00|2032.7|2009.1|2030.9|2006.9|2034.5|2013.6|2030|2006|12
1587757800000|2020-04-24 19:50:00|2029.2|2005.2|2028.3|2004.3|2031.1|2007.1|2027.7|2003.7|22
1587758100000|2020-04-24 19:55:00|2028.4|2004.4|2028.1|2004.1|2030.7|2006.7|2027|2003|15
1587758400000|2020-04-24 20:00:00|2027.8|2003.8|2036.3|2012.3|2036.3|2012.3|2026.8|2002.8|31
1587758700000|2020-04-24 20:05:00|2036.1|2012.1|2033.2|2009.2|2037.7|2014.2|2033.2|2009.2|9
1587759300000|2020-04-24 20:15:00|2033.4|2009.4|2029.5|2005.5|2033.4|2009.4|2029.5|2005.5|47
1587759600000|2020-04-24 20:20:00|2029.1|2005.1|2031.3|2007.3|2031.7|2007.7|2029.1|2005.1|19
1587759900000|2020-04-24 20:25:00|2031.7|2007.7|2031.8|2007.8|2032.8|2008.8|2031.7|2007.7|3
1587760200000|2020-04-24 20:30:00|2031.4|2007.4|2038.3|2014.3|2038.4|2014.4|2030.5|2006.5|64
1587760500000|2020-04-24 20:35:00|2038.4|2014.4|2043|2019|2043|2019|2035|2011|32
1587760800000|2020-04-24 20:40:00|2042.1|2018.1|2041.7|2017.7|2042.2|2018.2|2041.4|2017.4|17
1587761100000|2020-04-24 20:45:00|2035.6|2011.6|2036.9|2012.9|2037.9|2013.9|2035.6|2011.6|12
1587761400000|2020-04-24 20:50:00|2034|2010|2034.7|2010.7|2034.9|2010.9|2034|2010|3
1587761700000|2020-04-24 20:55:00|2034.6|2010.6|2040.4|2016.4|2040.6|2016.6|2031.6|2007.6|11
1587938400000|2020-04-26 22:00:00|2043|2018.7|2043|2018.7|2043|2018.7|2043|2018.7|1
1587942600000|2020-04-26 23:10:00|2042.9|2018.9|2042.9|2018.9|2042.9|2018.9|2042.9|2018.9|1
1587973200000|2020-04-27 07:40:00|2046|2025|2046|2026.5|2046|2026.5|2046|2025|5
1587973500000|2020-04-27 07:45:00|2045.6|2026.8|2039.1|2020|2047.7|2026.8|2038.8|2015.3|48
1587973800000|2020-04-27 07:50:00|2039.2|2017.9|2038.5|2020|2039.2|2020|2038.5|2017.9|3
1587974100000|2020-04-27 07:55:00|2037.7|2020.1|2037.2|2020.1|2037.7|2020.8|2037.2|2020.1|5
1587974400000|2020-04-27 08:00:00|2037.9|2021|2037.9|2021.3|2037.9|2021.3|2037.9|2021|2
1587974700000|2020-04-27 08:05:00|2040.6|2030.3|2053.8|2031.7|2055.1|2031.7|2040.6|2029|12
1587975000000|2020-04-27 08:10:00|2055.1|2030.9|2051.2|2027.2|2057.1|2033.1|2048.7|2024.7|50
1587975300000|2020-04-27 08:15:00|2050.9|2026.9|2050.7|2026.7|2050.9|2026.9|2050.7|2026.7|2
1587975600000|2020-04-27 08:20:00|2050.1|2026.1|2050.1|2026.1|2050.1|2026.1|2049.9|2025.9|3
1587976200000|2020-04-27 08:30:00|2049.8|2025.8|2049.8|2025.8|2049.8|2025.8|2049.8|2025.8|1
1587976500000|2020-04-27 08:35:00|2047|2023|2047.9|2023.9|2047.9|2023.9|2047|2023|2
1587976800000|2020-04-27 08:40:00|2047.6|2023.6|2045.4|2021.4|2047.6|2023.6|2044.8|2020.8|5
1587977100000|2020-04-27 08:45:00|2047.5|2023.5|2035.7|2011.7|2052.4|2028.4|2034.3|2010.3|22
1587977400000|2020-04-27 08:50:00|2034.3|2010.3|2024.9|2000.9|2036.6|2012.6|2023.2|1999.2|43
1587977700000|2020-04-27 08:55:00|2026.3|2002.3|2014.9|1992.7|2027.7|2003.7|2014.9|1992.1|46
1587978000000|2020-04-27 09:00:00|2012.3|1992.3|2003.9|1984.5|2012.8|1992.7|2002.5|1982.7|31
1587978300000|2020-04-27 09:05:00|2005.9|1984.1|2013.4|1989.4|2017.1|1993.1|2001.2|1982.6|45
1587978600000|2020-04-27 09:10:00|2012.9|1988.9|2013.9|1991|2014|1991|2011|1988.2|7
1587978900000|2020-04-27 09:15:00|2012.9|1990.4|2012.9|1990.8|2012.9|1990.8|2012.9|1990.4|2
1587979200000|2020-04-27 09:20:00|2013.9|1991.3|2020.7|1998.9|2021.7|1999.9|2013.9|1991.3|32
1587979500000|2020-04-27 09:25:00|2017.6|1997.4|2017.6|1994.5|2017.6|1997.4|2017.6|1993.6|8
1587979800000|2020-04-27 09:30:00|2017.3|1995.3|2014.3|1990.3|2017.5|1995.3|2013.9|1989.9|18
1587980100000|2020-04-27 09:35:00|2014.2|1990.2|2013.2|1989.2|2014.3|1990.3|2012.2|1988.2|18
1587980400000|2020-04-27 09:40:00|2012.8|1988.8|2012|1988|2012.8|1988.8|2012|1988|3
1587980700000|2020-04-27 09:45:00|2011.6|1987.6|2008.8|1984.8|2011.6|1987.6|2008.3|1984.3|19
1587981000000|2020-04-27 09:50:00|2009|1985|2009.6|1985.6|2009.6|1985.6|2009|1985|3
1587981300000|2020-04-27 09:55:00|2010|1986|2011.4|1987.4|2015.2|1991.2|2009.9|1985.9|32
1587981600000|2020-04-27 10:00:00|2011.6|1987.6|2012|1988|2014|1990|2011.3|1987.5|60
1587981900000|2020-04-27 10:05:00|2012.9|1988.9|2012.9|1988.9|2014.1|1990.1|2011.3|1987.4|50
1587982200000|2020-04-27 10:10:00|2013.7|1989.7|2016.7|1993|2017.7|1993.7|2012.3|1988.4|34
1587982500000|2020-04-27 10:15:00|2016.5|1992.5|2019|1995|2023.1|1999.1|2016.5|1992.5|23
1587982800000|2020-04-27 10:20:00|2020.1|1996.1|2040.7|2016.7|2046.3|2022.3|2020.1|1996.1|52
1587983100000|2020-04-27 10:25:00|2039.1|2015.1|2042.2|2018.2|2043|2019|2038.8|2014.8|29
1587983700000|2020-04-27 10:35:00|2040.8|2016.8|2031.7|2007.7|2044.8|2020.8|2030.6|2006.6|19
1587984000000|2020-04-27 10:40:00|2031.8|2007.8|2045.5|2021.5|2045.5|2021.5|2031.8|2007.8|18
1587984300000|2020-04-27 10:45:00|2044.2|2020.2|2043.5|2019.5|2044.2|2020.2|2043.5|2019.5|2
1587984600000|2020-04-27 10:50:00|2043|2019|2041.6|2017.6|2043|2019|2041|2017|5
1587984900000|2020-04-27 10:55:00|2042.1|2018.1|2043.3|2019.3|2045.2|2021.2|2042.1|2018.1|9
1587985200000|2020-04-27 11:00:00|2042|2018|2042.2|2018.2|2043.3|2019.3|2041.1|2017.1|10
1587985800000|2020-04-27 11:10:00|2040.9|2016.9|2041.9|2017.9|2043.3|2019.3|2040.9|2016.9|9
1587986100000|2020-04-27 11:15:00|2042.3|2018.3|2042.8|2018.8|2043.7|2019.7|2042.3|2018.3|17
1587986400000|2020-04-27 11:20:00|2043.7|2019.7|2042.8|2018.8|2043.7|2019.7|2042.8|2018.8|10
1587986700000|2020-04-27 11:25:00|2043.7|2019.7|2042.6|2018.6|2043.7|2019.7|2042.6|2018.6|11
1587987000000|2020-04-27 11:30:00|2042.8|2018.8|2042.5|2018.5|2043.2|2019.2|2042.3|2018.3|13
1587987300000|2020-04-27 11:35:00|2042.7|2018.7|2041.3|2017.3|2042.7|2018.7|2041.3|2017.3|17
1587987600000|2020-04-27 11:40:00|2041.5|2017.5|2041.6|2017.6|2041.9|2017.9|2041.3|2017.3|15
1587987900000|2020-04-27 11:45:00|2041.9|2017.9|2041.6|2017.6|2042|2018|2041.3|2017.3|12
1587988200000|2020-04-27 11:50:00|2042|2018|2037.6|2013.6|2042|2018|2037.6|2013.6|21
1587988500000|2020-04-27 11:55:00|2039|2015|2020.4|1996.4|2039|2015|2006.5|1982.5|21
1587988800000|2020-04-27 12:00:00|2022|1998|2020.1|1996.1|2025.2|2001.2|2019.3|1995.3|14
1587989100000|2020-04-27 12:05:00|2020.4|1996.4|2015.4|1991.4|2020.7|1996.7|2014.7|1990.7|17
1587989400000|2020-04-27 12:10:00|2014.4|1990.4|2013.8|1989.8|2014.8|1990.8|2012.2|1988.2|10
1587989700000|2020-04-27 12:15:00|2014.2|1990.2|2015.3|1991.3|2016|1992|2014.2|1990.2|13
1587990000000|2020-04-27 12:20:00|2014.7|1990.7|2017.2|1993.2|2020.1|1996.1|2014.7|1990.7|14
1587990300000|2020-04-27 12:25:00|2018.1|1994.1|2015.6|1991.6|2018.1|1994.1|2014.2|1990.2|11
1587990600000|2020-04-27 12:30:00|2014.7|1990.7|2016.9|1992.9|2017.6|1993.6|2012.5|1989.5|52
1587990900000|2020-04-27 12:35:00|2017.6|1993.6|2019.1|1997.7|2022.1|1998.1|2016.9|1992.9|14
1587991200000|2020-04-27 12:40:00|2019|1997.4|2017.8|1993.8|2019|1998.1|2014|1990|21
1587991500000|2020-04-27 12:45:00|2019.9|1995.9|2022.7|1998.7|2024.1|2000.1|2018.4|1994.4|18
1587991800000|2020-04-27 12:50:00|2020.5|1998.6|2016.6|1992.6|2020.5|1998.6|2016|1992|14
1587992100000|2020-04-27 12:55:00|2015.8|1992.4|2013.3|1989.3|2015.8|1993.3|2010.7|1986.7|31
1587992400000|2020-04-27 13:00:00|2016.5|1992.5|2002.1|1980.3|2023.3|1999.3|2002.1|1980.3|59
1587992700000|2020-04-27 13:05:00|2001.8|1981.6|1968.6|1944.6|2005.2|1981.9|1950.8|1926.8|165
1587993000000|2020-04-27 13:10:00|1968.4|1944.4|1962.2|1938.2|1974.1|1950.1|1962.2|1938.2|79
1587993300000|2020-04-27 13:15:00|1963.1|1939.1|1978.6|1954.6|1984.4|1960.4|1963.1|1939.1|76
1587993600000|2020-04-27 13:20:00|1980.8|1956.8|1954.8|1933.9|1981.3|1957.3|1953.2|1929.2|85
1587993900000|2020-04-27 13:25:00|1960.9|1935.9|1951.8|1935.2|1963.4|1942.2|1951.8|1934.9|43
1587994200000|2020-04-27 13:30:00|1952.3|1933.2|1961.2|1941.2|1963.5|1943.7|1952.3|1933.2|40
1587994500000|2020-04-27 13:35:00|1961.1|1940.2|1959.7|1936.7|1961.2|1941.8|1959.6|1936.4|34
1587994800000|2020-04-27 13:40:00|1959.8|1937.6|1957.1|1937|1959.8|1938.1|1956.3|1935.3|57
1587995100000|2020-04-27 13:45:00|1958|1937.6|1966.1|1942.1|1993.1|1969.1|1955.5|1931.5|68
1587995400000|2020-04-27 13:50:00|1966.2|1942.2|1956.5|1932.5|1967.3|1943.3|1955.6|1931.6|48
1587995700000|2020-04-27 13:55:00|1956.4|1932.4|1964.7|1940.7|1966.6|1942.6|1954.2|1930.2|68
1587996000000|2020-04-27 14:00:00|1964.4|1940.4|1963.5|1939.5|1964.7|1940.7|1959.7|1937.2|21
1587996300000|2020-04-27 14:05:00|1962.1|1938.1|1954.5|1930.5|1962.1|1938.1|1954.1|1930.1|12
1587996600000|2020-04-27 14:10:00|1954.1|1930.1|1947.6|1923.6|1954.1|1930.1|1934.6|1915.4|58
1587996900000|2020-04-27 14:15:00|1948.4|1924.4|1943.4|1919.4|1949.1|1925.1|1943.4|1919.4|26
1587997200000|2020-04-27 14:20:00|1948.4|1924.4|1936.8|1914.1|1948.4|1924.4|1917.8|1901|47
1587997500000|2020-04-27 14:25:00|1936.4|1914|1932.8|1908.8|1937.8|1914.2|1927.2|1905.2|50
1587997800000|2020-04-27 14:30:00|1933.4|1909.4|1950.8|1926.8|1959.2|1938.4|1933.4|1909.4|74
1587998100000|2020-04-27 14:35:00|1951.9|1927.9|1966.9|1942.9|1971.8|1947.8|1951.8|1927.9|91
1587998400000|2020-04-27 14:40:00|1965.9|1941.9|1963.2|1939.2|1966.9|1942.9|1961.8|1937.8|36
1587998700000|2020-04-27 14:45:00|1964|1940|1955.1|1931.1|1964|1940|1953.7|1929.7|29
1587999000000|2020-04-27 14:50:00|1955.5|1931.5|1955.5|1931.5|1955.5|1931.5|1951.1|1929.1|5
1587999300000|2020-04-27 14:55:00|1956.7|1932.7|1955.5|1931.5|1956.7|1932.7|1955.5|1931.5|6
1587999600000|2020-04-27 15:00:00|1955.8|1931.8|1950.7|1930.9|1955.8|1931.8|1950.7|1930.4|9
1587999900000|2020-04-27 15:05:00|1948.5|1930.8|1952.9|1927.9|1953.6|1934|1948.2|1927.7|24
1588000200000|2020-04-27 15:10:00|1953.2|1928.2|1948.4|1931|1953.2|1931|1946.2|1927.5|11
1588000500000|2020-04-27 15:15:00|1947.2|1930.9|1942.2|1924.8|1947.2|1930.9|1942.1|1924.8|24
1588000800000|2020-04-27 15:20:00|1942.7|1923.3|1940.5|1921.6|1948.4|1924.8|1934.6|1914.1|57
1588001100000|2020-04-27 15:25:00|1941|1921.1|1940|1921.5|1941|1921.5|1940|1921.1|5
1588001400000|2020-04-27 15:30:00|1938.4|1921.9|1933.7|1914.8|1940.2|1922.3|1933.7|1910.6|33
1588001700000|2020-04-27 15:35:00|1933.3|1913.1|1930.5|1914.7|1936.2|1916|1929.1|1909.8|58
1588002000000|2020-04-27 15:40:00|1930.4|1913.4|1944.6|1926.5|1945.5|1927.7|1930.3|1910.5|70
1588002300000|2020-04-27 15:45:00|1944.5|1923.9|1949.7|1934|1958.3|1939.5|1944.5|1923.9|114
1588002600000|2020-04-27 15:50:00|1949.6|1933.3|1939.4|1915.4|1949.7|1934.1|1939.3|1915.3|33
1588002900000|2020-04-27 15:55:00|1939.8|1915.8|1939.1|1915.1|1939.8|1915.8|1938.5|1914.5|9
1588003200000|2020-04-27 16:00:00|1934.1|1910.1|1938.2|1914.2|1938.2|1914.2|1932.4|1908.4|33
1588003500000|2020-04-27 16:05:00|1938.3|1914.4|1940.5|1917|1941.1|1917.1|1931.3|1907.3|52
1588003800000|2020-04-27 16:10:00|1940.7|1917.2|1945.3|1923.7|1952.2|1928.6|1940|1917.2|44
1588004100000|2020-04-27 16:15:00|1947|1931.2|1948.3|1927.6|1953.4|1931.2|1943.8|1927.1|17
1588004400000|2020-04-27 16:20:00|1948.2|1928.1|1947.3|1931|1951.4|1934.5|1947.3|1928.1|19
1588004700000|2020-04-27 16:25:00|1952.4|1931.9|1958.6|1942.1|1961.8|1943.8|1948.5|1931.9|50
1588005000000|2020-04-27 16:30:00|1959.1|1942.2|1962.7|1943.9|1962.7|1943.9|1958.7|1940.9|14
1588005300000|2020-04-27 16:35:00|1964.4|1944|1955.9|1932.8|1968.5|1947.7|1954.6|1930.6|41
1588005600000|2020-04-27 16:40:00|1955.2|1931.9|1939.2|1915.2|1955.5|1931.9|1936.9|1915.2|58
1588005900000|2020-04-27 16:45:00|1941|1917|1936.4|1912.4|1941|1917|1933.8|1909.8|47
1588006200000|2020-04-27 16:50:00|1935.8|1911.8|1925.2|1901.2|1937.1|1913.1|1924.6|1900.6|46
1588006500000|2020-04-27 16:55:00|1926.8|1902.8|1939.3|1915.3|1947|1923|1926.8|1902.8|217
1588006800000|2020-04-27 17:00:00|1940.1|1916.1|1955|1931|1955.4|1931.4|1936.3|1912.3|27
1588007100000|2020-04-27 17:05:00|1954|1930|1950.7|1926.7|1954|1930|1950.4|1926.4|9
1588007400000|2020-04-27 17:10:00|1951.3|1927.3|1962.6|1938.6|1963.8|1939.8|1951.3|1927.3|14
1588007700000|2020-04-27 17:15:00|1963.6|1939.6|1963.4|1939.4|1963.6|1939.6|1962.6|1938.6|5
1588008300000|2020-04-27 17:25:00|1964.3|1940.3|1964.7|1940.7|1964.7|1940.7|1963.8|1939.8|7
1588008600000|2020-04-27 17:30:00|1964.6|1940.6|1964.6|1940.6|1964.6|1940.6|1964.3|1940.3|3
1588008900000|2020-04-27 17:35:00|1965.1|1941.1|1972.5|1948.5|1972.8|1948.8|1965.1|1941.1|35
1588009200000|2020-04-27 17:40:00|1972.9|1948.9|1966.3|1942.3|1975.6|1951.6|1964.4|1940.4|11
1588009800000|2020-04-27 17:50:00|1965.6|1941.6|1965.3|1941.3|1965.6|1941.6|1964.3|1940.3|4
1588010100000|2020-04-27 17:55:00|1964.3|1940.3|1960.6|1936.6|1964.3|1940.3|1960.4|1936.4|12
1588010700000|2020-04-27 18:05:00|1960.7|1936.7|1963.4|1939.4|1963.8|1939.8|1960.7|1936.7|5
1588011600000|2020-04-27 18:20:00|1964|1940|1963|1939|1964|1940|1963|1939|3
1588011900000|2020-04-27 18:25:00|1963.3|1939.3|1961.5|1937.5|1965.4|1941.4|1961|1937|8
1588012200000|2020-04-27 18:30:00|1961|1937|1961|1937|1961.6|1937.6|1959.4|1935.4|20
1588012500000|2020-04-27 18:35:00|1961.2|1937.2|1961.3|1937.3|1961.3|1937.3|1961.2|1937.2|2
1588012800000|2020-04-27 18:40:00|1961.4|1937.4|1961.5|1937.5|1961.5|1937.5|1961.4|1937.4|2
1588013100000|2020-04-27 18:45:00|1961.1|1937.1|1961.1|1937.1|1961.1|1937.1|1961.1|1937.1|1
1588014000000|2020-04-27 19:00:00|1961.6|1937.6|1961.9|1937.9|1962.7|1938.7|1961.6|1937.6|6
1588014900000|2020-04-27 19:15:00|1961.4|1937.4|1960.4|1936.4|1961.4|1937.4|1960.4|1936.4|3
1588015500000|2020-04-27 19:25:00|1960.1|1936.1|1959.9|1935.9|1960.1|1936.1|1959.9|1935.9|2
1588015800000|2020-04-27 19:30:00|1959.6|1935.6|1959.4|1935.4|1959.6|1935.6|1959.3|1935.3|4
1588016100000|2020-04-27 19:35:00|1959.2|1935.2|1960|1936|1960.3|1936.3|1959.1|1935.1|9
1588016400000|2020-04-27 19:40:00|1960.3|1936.3|1957.6|1933.6|1961.7|1937.7|1957.3|1933.3|14
1588016700000|2020-04-27 19:45:00|1957.3|1933.3|1956.9|1932.9|1957.3|1933.3|1956.9|1932.9|2
1588017000000|2020-04-27 19:50:00|1957.5|1933.5|1957.3|1933.3|1958|1934|1957.2|1933.2|14
1588017300000|2020-04-27 19:55:00|1957.2|1933.2|1956.3|1932.3|1958.4|1934.4|1955.9|1931.9|44
1588017600000|2020-04-27 20:00:00|1956.6|1932.6|1953.2|1929.2|1958.3|1934.3|1950.9|1926.9|18
1588018200000|2020-04-27 20:10:00|1952.9|1928.9|1953.5|1929.5|1954.5|1930.5|1951.8|1927.8|16
1588018500000|2020-04-27 20:15:00|1949.2|1925.2|1955.5|1931.5|1962.6|1938.6|1946.3|1922.3|41
1588018800000|2020-04-27 20:20:00|1956.7|1932.7|1956.7|1932.7|1956.7|1932.7|1956.7|1932.7|1
1588019100000|2020-04-27 20:25:00|1957|1933|1957.2|1933.2|1957.2|1933.2|1956.7|1932.7|5
1588019400000|2020-04-27 20:30:00|1956.2|1932.2|1956.8|1932.8|1956.8|1932.8|1956.2|1932.2|2
1588019700000|2020-04-27 20:35:00|1956.5|1932.5|1955.5|1931.5|1956.8|1932.8|1955.3|1931.3|6
1588020000000|2020-04-27 20:40:00|1955.3|1931.3|1955.5|1931.5|1955.5|1931.5|1955.3|1931.3|2
1588020300000|2020-04-27 20:45:00|1955.8|1931.8|1948.4|1924.4|1956.2|1932.2|1946.8|1922.8|26
1588020600000|2020-04-27 20:50:00|1949.1|1925.1|1954.5|1930.5|1954.7|1930.7|1949.1|1925.1|14
1588020900000|2020-04-27 20:55:00|1954.1|1930.1|1957.3|1933.3|1960.4|1936.4|1949.4|1925.4|55
1588024800000|2020-04-27 22:00:00|1952.8|1928.8|1953.6|1929.6|1954.2|1930.2|1951.4|1927.4|61
1588025100000|2020-04-27 22:05:00|1953.7|1929.7|1953.5|1929.5|1953.9|1929.9|1952.4|1928.4|12
1588025400000|2020-04-27 22:10:00|1953.2|1929.2|1953.3|1929.3|1954|1930|1953.1|1929.1|13
1588025700000|2020-04-27 22:15:00|1952.5|1928.5|1952.3|1928.3|1952.6|1928.6|1952|1928|7
1588026000000|2020-04-27 22:20:00|1952.9|1928.9|1955.2|1931.2|1956|1932|1952.3|1928.3|18
1588026300000|2020-04-27 22:25:00|1955.7|1931.7|1955.7|1931.7|1955.7|1931.7|1955.2|1931.2|4
1588026600000|2020-04-27 22:30:00|1955.4|1931.4|1955.4|1931.4|1956.8|1932.8|1954.9|1930.9|24
1588026900000|2020-04-27 22:35:00|1956.4|1932.4|1956.2|1932.2|1956.9|1932.9|1955.9|1931.9|4
1588027200000|2020-04-27 22:40:00|1955.9|1931.9|1955.9|1931.9|1955.9|1931.9|1955.9|1931.9|1
1588028100000|2020-04-27 22:55:00|1955.7|1931.7|1955.7|1931.7|1955.7|1931.7|1955.7|1931.7|1
1588029300000|2020-04-27 23:15:00|1955.6|1931.6|1956|1932|1956|1932|1955.6|1931.6|2
1588057500000|2020-04-28 07:05:00|1966.9|1942.9|1968.8|1944.8|1969.5|1945.5|1966.9|1942.9|15
1588057800000|2020-04-28 07:10:00|1969.3|1945.3|1967.7|1943.7|1969.3|1945.3|1966.7|1942.7|25
1588058100000|2020-04-28 07:15:00|1968.3|1944.3|1967.8|1949.8|1969.5|1949.8|1965.1|1943.3|15
1588058400000|2020-04-28 07:20:00|1967.3|1950.3|1968.2|1950.3|1968.2|1950.3|1967.3|1950.3|16
1588058700000|2020-04-28 07:25:00|1967.9|1948.8|1965.1|1945.5|1968.3|1948.9|1965.1|1945.4|21
1588059000000|2020-04-28 07:30:00|1964.8|1948.1|1968|1951.1|1968.6|1951.7|1964.7|1946.9|34
1588059300000|2020-04-28 07:35:00|1968.1|1950.7|1968|1951.5|1968.1|1951.5|1968|1950.7|5
1588059600000|2020-04-28 07:40:00|1968.2|1951.8|1974.5|1949.5|1974.5|1954.2|1967.2|1949.5|22
1588059900000|2020-04-28 07:45:00|1970.5|1953.3|1970.5|1954.2|1970.5|1954.4|1970.4|1953.3|6
1588060200000|2020-04-28 07:50:00|1970.6|1954.7|1970.6|1954.7|1970.6|1954.7|1970.6|1954.7|1
1588060500000|2020-04-28 07:55:00|1970|1954.6|1975.8|1950.8|1975.8|1954.6|1970|1950.2|10
1588060800000|2020-04-28 08:00:00|1976.1|1951.1|1978.1|1953.1|1978.5|1953.5|1976.1|1951.1|28
1588061100000|2020-04-28 08:05:00|1977.7|1952.7|1966|1944.4|1977.7|1952.7|1965.7|1944.2|34
1588061400000|2020-04-28 08:10:00|1966.8|1944.7|1968.4|1944.4|1968.7|1944.7|1966.8|1944.4|5
1588061700000|2020-04-28 08:15:00|1968.3|1944.3|1958.5|1934.5|1969|1945|1957.8|1934.1|18
1588062000000|2020-04-28 08:20:00|1957.8|1934.1|1955.8|1934.4|1959.3|1941.3|1955.8|1932.9|30
1588062300000|2020-04-28 08:25:00|1955.7|1933.9|1960.7|1938.4|1963.1|1939.1|1952.5|1931.7|35
1588062600000|2020-04-28 08:30:00|1963.1|1939.1|1953.7|1933.5|1963.8|1939.8|1953.5|1933.5|31
1588062900000|2020-04-28 08:35:00|1952.5|1934.2|1953.5|1933.5|1955.1|1934.5|1952.1|1932.6|14
1588063200000|2020-04-28 08:40:00|1955|1935.1|1951.3|1931.4|1955|1935.1|1949.6|1927.1|21
1588063500000|2020-04-28 08:45:00|1950.5|1924.1|1935.8|1911.8|1952.6|1924.1|1930.9|1906.9|24
1588063800000|2020-04-28 08:50:00|1935.9|1911.9|1928.5|1906.3|1952.1|1928.1|1928.5|1905.5|94
1588064100000|2020-04-28 08:55:00|1927.7|1903.7|1915.7|1891.7|1932|1908.7|1915.7|1891.7|67
1588064400000|2020-04-28 09:00:00|1914.6|1890.6|1926.2|1902.2|1936.8|1916.3|1912.8|1888.8|55
1588064700000|2020-04-28 09:05:00|1927.3|1903.3|1929.1|1905.1|1929.1|1905.1|1925.1|1901.1|17
1588065000000|2020-04-28 09:10:00|1930.2|1906.2|1934.7|1910.7|1935|1911|1930.2|1906.2|18
1588065300000|2020-04-28 09:15:00|1934.1|1910.1|1935|1911|1936.7|1912.7|1934.1|1910.1|6
1588065600000|2020-04-28 09:20:00|1934.1|1910.1|1934.1|1910.1|1934.1|1910.1|1934.1|1910.1|1
1588065900000|2020-04-28 09:25:00|1934.6|1910.6|1935.1|1911.1|1935.4|1911.4|1934.6|1910.6|9
1588066200000|2020-04-28 09:30:00|1934.9|1910.9|1935.2|1911.2|1935.2|1911.2|1934.9|1910.9|2
1588066500000|2020-04-28 09:35:00|1935.8|1911.8|1944.8|1920.8|1944.8|1921.7|1935.8|1911.8|32
1588066800000|2020-04-28 09:40:00|1943.9|1919.9|1943.5|1922.6|1945|1923|1943.4|1919.9|18
1588067100000|2020-04-28 09:45:00|1943.4|1921.4|1953|1929|1955.6|1932.1|1942.8|1921.4|35
1588067400000|2020-04-28 09:50:00|1953.8|1929.8|1957.2|1933.5|1957.2|1934.4|1953.8|1929.8|27
1588067700000|2020-04-28 09:55:00|1957.4|1935.6|1955.7|1932.8|1959.3|1936.6|1954.2|1932.4|26
1588068000000|2020-04-28 10:00:00|1955.9|1933.8|1952.1|1933.4|1956.6|1935.9|1952.1|1932.1|22
1588068300000|2020-04-28 10:05:00|1952.2|1934|1952.1|1933.4|1952.2|1934|1952.1|1933.4|2
1588068600000|2020-04-28 10:10:00|1952.2|1934|1952.1|1932.5|1952.2|1934|1952.1|1932.5|13
1588068900000|2020-04-28 10:15:00|1952.2|1931.4|1945.7|1921.7|1952.2|1931.4|1939.5|1915.5|42
1588069200000|2020-04-28 10:20:00|1946.8|1922.8|1946.8|1922.8|1946.8|1922.8|1946.8|1922.8|1
1588069500000|2020-04-28 10:25:00|1949.4|1925.4|1952.4|1928.4|1952.4|1928.4|1949.4|1925.4|4
1588069800000|2020-04-28 10:30:00|1952.1|1928.1|1954.8|1930.8|1955.4|1931.4|1950.2|1926.2|14
1588070400000|2020-04-28 10:40:00|1954.1|1930.1|1954.4|1930.4|1954.8|1930.8|1953|1929|10
1588070700000|2020-04-28 10:45:00|1955.1|1931.1|1954.5|1930.5|1955.1|1931.1|1954.5|1930.5|2
1588071300000|2020-04-28 10:55:00|1953.8|1929.8|1958.4|1938.6|1958.9|1938.6|1950.7|1926.7|24
1588071600000|2020-04-28 11:00:00|1957.5|1938.3|1958.3|1939.2|1958.3|1939.2|1957.3|1935.3|10
1588071900000|2020-04-28 11:05:00|1958.1|1937.8|1949.4|1925.4|1958.1|1937.8|1947.6|1923.6|5
1588072200000|2020-04-28 11:10:00|1947.6|1923.6|1946.8|1922.8|1947.6|1923.6|1946.8|1922.8|2
1588072500000|2020-04-28 11:15:00|1946|1922|1944.1|1920.1|1946|1922|1943.5|1919.5|3
1588072800000|2020-04-28 11:20:00|1944.6|1920.6|1941.7|1917.7|1944.6|1920.6|1941.3|1917.3|5
1588073400000|2020-04-28 11:30:00|1942.6|1918.6|1943.6|1919.6|1943.6|1919.6|1942.6|1918.6|2
1588073700000|2020-04-28 11:35:00|1944.3|1920.3|1950.4|1926.4|1950.8|1926.8|1944.3|1920.3|9
1588074000000|2020-04-28 11:40:00|1950.3|1926.3|1949.5|1925.5|1951|1927|1949.5|1925.5|6
1588074300000|2020-04-28 11:45:00|1949.8|1925.8|1946.9|1923.5|1950.9|1926.9|1945.8|1922.1|13
1588074600000|2020-04-28 11:50:00|1946.8|1923|1947.7|1924.5|1947.7|1924.5|1946.2|1923|4
1588074900000|2020-04-28 11:55:00|1948.3|1929.8|1956.7|1932.7|1956.7|1932.7|1947.4|1928.3|21
1588075200000|2020-04-28 12:00:00|1957|1933|1957|1933|1958.4|1934.4|1957|1933|3
1588075800000|2020-04-28 12:10:00|1954.8|1932.7|1954.8|1932.7|1954.8|1932.7|1952.4|1932.6|9
1588076100000|2020-04-28 12:15:00|1952.4|1932.6|1945.8|1925.8|1958.9|1934.9|1944.5|1920.5|20
1588076400000|2020-04-28 12:20:00|1947|1925.9|1946.3|1922.3|1952.3|1928.3|1935.9|1913.5|51
1588076700000|2020-04-28 12:25:00|1946.4|1922.4|1951.6|1929.1|1952.6|1929.1|1944.8|1920.8|27
1588077000000|2020-04-28 12:30:00|1953.6|1929.6|1947.8|1923.8|1958.9|1934.9|1947.8|1923.8|18
1588077300000|2020-04-28 12:35:00|1947.9|1923.9|1947.9|1923.9|1947.9|1923.9|1947.9|1923.9|1
1588077600000|2020-04-28 12:40:00|1948.1|1924.1|1956.4|1932.4|1956.7|1932.7|1947.1|1924.1|72
1588077900000|2020-04-28 12:45:00|1954.7|1931.2|1948.6|1924.6|1956.4|1932.4|1948.6|1924.6|10
1588078200000|2020-04-28 12:50:00|1948.7|1926.9|1948.7|1926.5|1952.6|1932.6|1945.8|1921.8|49
1588078500000|2020-04-28 12:55:00|1948.9|1926.7|1943.2|1919.2|1951.9|1930.1|1940.3|1916.3|78
1588078800000|2020-04-28 13:00:00|1943.3|1919.3|1935.4|1911.4|1955.9|1931.9|1931.1|1908.8|72
1588079100000|2020-04-28 13:05:00|1932.7|1910.1|1926.1|1902.1|1939.7|1915.7|1911.5|1891.3|96
1588079400000|2020-04-28 13:10:00|1926|1902|1923.1|1899.1|1929.9|1905.9|1911.9|1890.1|63
1588079700000|2020-04-28 13:15:00|1924.5|1900.5|1925.4|1903.8|1926.5|1903.8|1918.5|1894.5|42
1588080000000|2020-04-28 13:20:00|1925.5|1904.2|1915.8|1895.3|1926.2|1904.8|1914|1891|43
1588080300000|2020-04-28 13:25:00|1914.5|1895.5|1901.3|1885.1|1916.8|1895.5|1900.8|1884.8|53
1588080600000|2020-04-28 13:30:00|1902.3|1889.9|1905.9|1885.3|1914.3|1890.3|1900.9|1884.6|26
1588080900000|2020-04-28 13:35:00|1907.6|1885.8|1909.9|1887.3|1918.2|1894.2|1904.8|1885.4|40
1588081200000|2020-04-28 13:40:00|1912.2|1888.2|1919|1896.7|1926.6|1902.6|1908.8|1887.1|40
1588081500000|2020-04-28 13:45:00|1919.1|1898|1919.9|1900.1|1924.9|1902.4|1918.4|1896.6|40
1588081800000|2020-04-28 13:50:00|1919|1903.3|1920.1|1900|1924.6|1904.3|1916.7|1898.4|65
1588082100000|2020-04-28 13:55:00|1921|1903.3|1924.8|1900.8|1930|1906|1918.9|1898.7|24
1588082400000|2020-04-28 14:00:00|1926.5|1902.5|1930.8|1911.2|1943.6|1919.8|1919.4|1895.8|77
1588082700000|2020-04-28 14:05:00|1927.6|1903.6|1935.7|1912.5|1941.3|1917.3|1921.8|1897.8|63
1588083000000|2020-04-28 14:10:00|1934.7|1913.9|1940.3|1916.3|1940.3|1916.3|1933.5|1912.5|13
1588083300000|2020-04-28 14:15:00|1940.5|1916.5|1938.1|1914.1|1940.9|1920.3|1927.5|1903.5|45
1588083600000|2020-04-28 14:20:00|1937.7|1913.7|1932.1|1908.1|1937.7|1913.7|1928.1|1904.1|15
1588083900000|2020-04-28 14:25:00|1932.9|1908.9|1936.5|1912.9|1936.8|1915.2|1929.8|1905.8|16
1588084200000|2020-04-28 14:30:00|1937.5|1913.5|1936.5|1912.7|1938|1918.7|1934.9|1911.2|32
1588084500000|2020-04-28 14:35:00|1936.8|1912.8|1937|1916.7|1938.3|1916.7|1936.5|1912.7|32
1588084800000|2020-04-28 14:40:00|1934.3|1916.4|1936.9|1915.7|1936.9|1917.5|1934.3|1914.8|16
1588085100000|2020-04-28 14:45:00|1936.5|1913.9|1938.4|1920.9|1938.4|1920.9|1935.8|1913.8|13
1588085400000|2020-04-28 14:50:00|1937.8|1919|1936|1915.1|1938.9|1922.3|1934.5|1910.8|46
1588085700000|2020-04-28 14:55:00|1936.2|1915.2|1942.4|1923.2|1942.4|1923.2|1934.7|1910.7|54
1588086000000|2020-04-28 15:00:00|1942.5|1919.2|1936.3|1916.6|1942.5|1919.2|1934.7|1916|39
1588086300000|2020-04-28 15:05:00|1935.2|1916.5|1938.4|1917.9|1938.4|1918.1|1933.4|1915.6|23
1588086600000|2020-04-28 15:10:00|1937.4|1918|1934.8|1916.5|1938.4|1918|1934.8|1916.5|15
1588086900000|2020-04-28 15:15:00|1934.5|1915.5|1933.1|1914.9|1934.8|1915.5|1933.1|1914.9|5
1588087200000|2020-04-28 15:20:00|1934.2|1914.8|1933|1914.9|1934.2|1915|1931.3|1907.5|18
1588087500000|2020-04-28 15:25:00|1932.8|1915.6|1934.7|1917|1938.2|1917|1932.8|1911.6|37
1588087800000|2020-04-28 15:30:00|1935.4|1917.1|1932.9|1916.1|1935.4|1917.1|1932.4|1915.8|16
1588088100000|2020-04-28 15:35:00|1933.7|1916.2|1932.2|1915.8|1936.7|1917.2|1932.2|1911.7|17
1588088400000|2020-04-28 15:40:00|1930.8|1915.6|1930.3|1913.7|1937|1915.6|1928.6|1909.1|82
1588088700000|2020-04-28 15:45:00|1931.7|1913.8|1933.4|1915.2|1933.4|1915.5|1930.1|1913.8|10
1588089000000|2020-04-28 15:50:00|1933.3|1913.9|1929.3|1912.4|1933.3|1913.9|1929.3|1912.4|3
1588089600000|2020-04-28 16:00:00|1931.5|1915.4|1930.2|1908.5|1935|1915.7|1929.9|1908.5|19
1588089900000|2020-04-28 16:05:00|1930.3|1909.8|1925.8|1902.4|1931.7|1909.8|1925|1901|24
1588090200000|2020-04-28 16:10:00|1925|1901|1925.8|1902.3|1925.8|1902.3|1925|1901|4
1588090500000|2020-04-28 16:15:00|1925|1901|1922.4|1900.4|1925.8|1902.3|1922|1900.4|17
1588090800000|2020-04-28 16:20:00|1923.8|1900.5|1920.3|1897.9|1923.8|1900.6|1919.2|1896.5|19
1588091100000|2020-04-28 16:25:00|1920.4|1896.8|1923.6|1899.6|1923.6|1899.8|1919.4|1896.6|30
1588091400000|2020-04-28 16:30:00|1922.2|1899|1923.2|1899.2|1926.7|1902.7|1922.2|1898.3|19
1588091700000|2020-04-28 16:35:00|1922.4|1898.4|1923.4|1899.4|1925.4|1901.4|1922.4|1898.4|21
1588092000000|2020-04-28 16:40:00|1923.5|1899.5|1922.9|1898.9|1924.8|1900.8|1921.4|1897.4|24
1588092300000|2020-04-28 16:45:00|1922.3|1898.3|1928.5|1904.5|1929.7|1905.7|1922.3|1898.3|71
1588092600000|2020-04-28 16:50:00|1928.3|1904.3|1922.5|1898.5|1932.9|1908.9|1922.2|1898.2|29
1588092900000|2020-04-28 16:55:00|1921.3|1898.4|1923.7|1899.7|1926.8|1903.3|1913.4|1891.5|224
1588093200000|2020-04-28 17:00:00|1924.8|1900.8|1928.9|1907.1|1928.9|1907.1|1920.1|1897.7|53
1588093500000|2020-04-28 17:05:00|1930.8|1907|1929.1|1907.2|1932.5|1908.5|1927.7|1904.9|19
1588093800000|2020-04-28 17:10:00|1931|1906.9|1932.5|1908.5|1932.5|1908.5|1929|1906.9|10
1588094100000|2020-04-28 17:15:00|1933.5|1909.5|1936.3|1911.3|1938.8|1913.8|1932.5|1908|35
1588094400000|2020-04-28 17:20:00|1935.8|1910.8|1938|1913|1938.9|1913.9|1935.8|1910.8|24
1588094700000|2020-04-28 17:25:00|1937.7|1912.7|1932.9|1907.9|1938|1913|1932.9|1907.9|6
1588095000000|2020-04-28 17:30:00|1933.5|1908.5|1932.9|1907.9|1933.5|1908.5|1932.9|1907.9|6
1588095300000|2020-04-28 17:35:00|1933.5|1908.5|1932.9|1907.9|1933.5|1908.5|1932.9|1907.9|18
1588095600000|2020-04-28 17:40:00|1933.5|1908.5|1929.6|1904.6|1934.1|1909.1|1929.4|1904.4|14
1588095900000|2020-04-28 17:45:00|1930.3|1905.3|1932.7|1907.7|1932.8|1907.8|1930|1905|8
1588096200000|2020-04-28 17:50:00|1932.1|1907.1|1931.9|1906.9|1932.1|1907.1|1931.9|1906.9|2
1588096500000|2020-04-28 17:55:00|1931.5|1906.5|1934.9|1909.9|1940.7|1915.7|1930.1|1905.1|19
1588096800000|2020-04-28 18:00:00|1935.3|1910.3|1935.1|1910.1|1935.3|1910.3|1934.7|1909.7|3
1588097100000|2020-04-28 18:05:00|1935.5|1910.5|1937.9|1912.9|1938.4|1913.4|1935.5|1910.5|14
1588097400000|2020-04-28 18:10:00|1938.2|1913.2|1936.7|1911.7|1938.8|1913.8|1936|1911|15
1588098000000|2020-04-28 18:20:00|1936.9|1911.9|1936.7|1911.7|1936.9|1911.9|1936.7|1911.7|2
1588098600000|2020-04-28 18:30:00|1937.4|1912.4|1936.9|1911.9|1939.4|1914.4|1935.4|1910.4|9
1588098900000|2020-04-28 18:35:00|1936.2|1911.2|1936.5|1911.5|1936.5|1911.5|1936.2|1911.2|2
1588099200000|2020-04-28 18:40:00|1936.9|1911.9|1937.7|1912.7|1937.7|1912.7|1936.9|1911.9|3
1588099500000|2020-04-28 18:45:00|1937.5|1912.5|1937.3|1912.3|1937.6|1912.6|1930.9|1905.9|18
1588099800000|2020-04-28 18:50:00|1937.2|1912.2|1938.8|1913.8|1939.1|1914.1|1936.1|1911.1|35
1588100100000|2020-04-28 18:55:00|1939.2|1914.2|1939.7|1914.7|1940.4|1915.4|1939.2|1914.2|6
1588100400000|2020-04-28 19:00:00|1939.4|1914.4|1937|1912|1939.4|1914.4|1935.2|1910.2|15
1588100700000|2020-04-28 19:05:00|1937.6|1912.6|1936.6|1911.6|1937.6|1912.6|1933.7|1908.7|35
1588101000000|2020-04-28 19:10:00|1936.5|1911.5|1936.9|1911.9|1937.6|1912.6|1936.4|1911.4|12
1588101300000|2020-04-28 19:15:00|1936.4|1911.4|1937.5|1912.5|1937.7|1912.7|1934.4|1909.4|29
1588101600000|2020-04-28 19:20:00|1936.9|1911.9|1935|1910|1936.9|1911.9|1934.4|1909.4|3
1588101900000|2020-04-28 19:25:00|1934.5|1909.5|1934.9|1909.9|1934.9|1909.9|1932.4|1907.4|42
1588102200000|2020-04-28 19:30:00|1935.1|1910.1|1934.3|1909.3|1935.1|1910.1|1932.4|1907.4|13
1588103100000|2020-04-28 19:45:00|1934.8|1909.8|1928.9|1903.9|1936.1|1911.1|1928.2|1903.2|11
1588103400000|2020-04-28 19:50:00|1928.5|1903.5|1925.7|1900.7|1928.5|1903.5|1925.2|1900.2|10
1588103700000|2020-04-28 19:55:00|1925.2|1900.2|1925.5|1900.5|1927.7|1902.7|1924.5|1899.5|47
1588104000000|2020-04-28 20:00:00|1926.3|1901.3|1929.5|1904.5|1929.5|1904.5|1926.3|1901.3|22
1588104300000|2020-04-28 20:05:00|1928.9|1903.9|1930.6|1905.6|1931.6|1906.6|1928.9|1903.9|28
1588104600000|2020-04-28 20:10:00|1930.5|1905.5|1929.9|1904.9|1931.4|1906.4|1929.6|1904.6|39
1588104900000|2020-04-28 20:15:00|1930.6|1905.6|1930.4|1905.4|1931.2|1906.2|1929.2|1904.2|18
1588105200000|2020-04-28 20:20:00|1929.8|1904.8|1930.6|1905.6|1930.6|1905.6|1929.2|1904.2|11
1588105500000|2020-04-28 20:25:00|1930.7|1905.7|1931.4|1906.4|1931.6|1906.6|1929.8|1904.8|15
1588105800000|2020-04-28 20:30:00|1930.7|1905.7|1934.9|1909.9|1934.9|1909.9|1930.6|1905.6|17
1588106100000|2020-04-28 20:35:00|1934.3|1909.3|1932.6|1907.6|1935.1|1910.1|1932.6|1907.6|17
1588106400000|2020-04-28 20:40:00|1931.8|1906.8|1932.5|1907.5|1932.9|1907.9|1931.6|1906.6|12
1588106700000|2020-04-28 20:45:00|1932.1|1907.1|1932.7|1907.7|1932.7|1907.7|1931.6|1906.6|11
1588107000000|2020-04-28 20:50:00|1932.2|1907.2|1933.3|1908.3|1933.3|1908.3|1931.7|1906.7|14
1588107300000|2020-04-28 20:55:00|1933.9|1908.9|1932.5|1907.5|1933.9|1908.9|1931.2|1906.2|18
1588111200000|2020-04-28 22:00:00|1936|1911|1933.9|1908.9|1937|1912|1927.5|1892.3|24
1588111500000|2020-04-28 22:05:00|1934|1909|1934.5|1909.5|1934.5|1909.5|1932.1|1907.1|3
1588112100000|2020-04-28 22:15:00|1932.5|1907.5|1932.2|1907.2|1933.3|1908.3|1929.9|1904.9|11
1588112400000|2020-04-28 22:20:00|1933.9|1908.9|1932.5|1907.5|1933.9|1908.9|1932.2|1907.2|3
1588113000000|2020-04-28 22:30:00|1932.3|1907.3|1932.1|1907.1|1932.3|1907.3|1932.1|1907.1|2
1588113600000|2020-04-28 22:40:00|1931.9|1906.9|1931.9|1906.9|1931.9|1906.9|1931.9|1906.9|1
1588113900000|2020-04-28 22:45:00|1933.5|1908.5|1931.9|1906.9|1933.5|1908.5|1931.9|1906.9|2
1588114800000|2020-04-28 23:00:00|1929.9|1904.9|1931.5|1906.5|1931.5|1906.5|1929.9|1904.9|2
1588116600000|2020-04-28 23:30:00|1929.8|1904.8|1929.9|1904.9|1931.9|1906.9|1929.8|1904.8|4
1588116900000|2020-04-28 23:35:00|1932.3|1907.3|1934.2|1909.2|1934.2|1909.2|1932.3|1907.3|2
1588143900000|2020-04-29 07:05:00|1979.9|1954.9|1991.3|1951.3|1992.9|1955.1|1979.9|1950.3|21
1588144200000|2020-04-29 07:10:00|1990|1950|1990.1|1950.1|1992.6|1952.6|1990|1950|14
1588144500000|2020-04-29 07:15:00|1989|1949|1986.9|1946.9|1989|1949|1986.9|1946.9|5
1588144800000|2020-04-29 07:20:00|1986.4|1946.4|1988.5|1948.5|1988.5|1948.5|1986.3|1946.3|4
1588145100000|2020-04-29 07:25:00|1987.6|1947.6|1988.5|1948.5|1988.5|1948.5|1987.6|1947.6|2
1588145400000|2020-04-29 07:30:00|1989.2|1949.2|1971.3|1946.3|1989.2|1954.2|1966.7|1939.7|29
1588145700000|2020-04-29 07:35:00|1971.9|1946.9|1974.4|1949.4|1976.1|1951.1|1971.9|1946.9|16
1588146000000|2020-04-29 07:40:00|1986.7|1946.7|1994.7|1969.7|1995.9|1970.9|1982.9|1946.7|29
1588146300000|2020-04-29 07:45:00|1993.1|1968.1|1984.3|1959.3|1993.1|1968.1|1984.3|1959.3|24
1588146600000|2020-04-29 07:50:00|1994.6|1954.6|1988.6|1963.6|1996.1|1963.7|1984.6|1954.6|25
1588146900000|2020-04-29 07:55:00|1989.7|1964.7|1991.2|1966.2|1994.8|1969.8|1987.2|1962.2|17
1588147200000|2020-04-29 08:00:00|1990.5|1965.5|1981.6|1956.6|1992.1|1967.1|1980.8|1955.8|19
1588147500000|2020-04-29 08:05:00|1984.7|1959.7|1984|1959|1985.2|1960.2|1984|1959|10
1588147800000|2020-04-29 08:10:00|1984.7|1959.7|1987.3|1962.3|1987.3|1962.3|1984.7|1959.7|6
1588148100000|2020-04-29 08:15:00|1987.8|1962.8|1974.6|1949.6|1989|1964|1974.6|1949.6|69
1588148400000|2020-04-29 08:20:00|1973.6|1948.6|1979.4|1954.4|1981|1956|1973.6|1948.6|58
1588148700000|2020-04-29 08:25:00|1979.5|1954.5|1980.2|1955.2|1981|1956|1975|1950|36
1588149000000|2020-04-29 08:30:00|1980|1955|1982.8|1957.8|1989.6|1964.6|1974.8|1949.8|66
1588149300000|2020-04-29 08:35:00|1982.5|1957.5|1980.5|1955.5|1984.5|1959.5|1975.1|1950.1|37
1588149600000|2020-04-29 08:40:00|1980.8|1955.8|1978.1|1953.1|1984.5|1959.5|1977|1952|16
1588149900000|2020-04-29 08:45:00|1977.4|1952.4|1978.1|1938.1|1984.6|1952.4|1967.7|1927.7|39
1588150200000|2020-04-29 08:50:00|1976.8|1936.8|1975.8|1935.8|1977.5|1945|1967|1935.2|33
1588150500000|2020-04-29 08:55:00|1976.5|1936.5|1975.6|1950.6|1976.7|1950.6|1969.8|1935.1|10
1588150800000|2020-04-29 09:00:00|1974.9|1949.9|1975.8|1950.8|1976.3|1951.3|1974.9|1949.9|6
1588151100000|2020-04-29 09:05:00|1974.7|1949.7|1972.7|1947.7|1974.7|1949.7|1972.7|1947.7|10
1588151400000|2020-04-29 09:10:00|1973.2|1948.2|1973.3|1948.3|1973.5|1948.5|1972.3|1947.3|7
1588151700000|2020-04-29 09:15:00|1972.9|1947.9|1972.9|1947.9|1973.3|1948.3|1972.9|1947.9|5
1588152000000|2020-04-29 09:20:00|1973.2|1948.2|1970.7|1945.7|1973.2|1948.2|1970.3|1945.3|11
1588152300000|2020-04-29 09:25:00|1970.3|1945.3|1973.6|1948.6|1973.7|1948.7|1970.3|1945.3|20
1588152600000|2020-04-29 09:30:00|1973.7|1948.7|1974.8|1949.8|1976|1951|1973.7|1948.7|27
1588152900000|2020-04-29 09:35:00|1975.8|1950.8|1975.2|1950.2|1976.4|1951.4|1973.2|1948.2|16
1588154100000|2020-04-29 09:55:00|1975.3|1950.3|1975.2|1950.2|1975.3|1950.3|1975.2|1950.2|2
1588154400000|2020-04-29 10:00:00|1975.3|1950.3|1975.3|1950.3|1975.3|1950.3|1975.3|1950.3|1
1588155300000|2020-04-29 10:15:00|1975.9|1950.9|1975.8|1950.8|1976.8|1951.8|1975.1|1950.1|9
1588155900000|2020-04-29 10:25:00|1976.8|1951.8|1974.8|1949.8|1977.4|1952.4|1974.8|1949.8|13
1588156200000|2020-04-29 10:30:00|1975.3|1950.3|1974.8|1949.8|1975.3|1950.3|1974.8|1949.8|20
1588156500000|2020-04-29 10:35:00|1975.3|1950.3|1976.6|1951.6|1978.2|1953.2|1972.3|1947.3|23
1588156800000|2020-04-29 10:40:00|1976|1951|1975.4|1950.4|1976|1951|1975.1|1950.1|3
1588157100000|2020-04-29 10:45:00|1975|1950|1971.7|1946.7|1975|1950|1971.7|1946.7|9
1588157400000|2020-04-29 10:50:00|1971.9|1946.9|1972.4|1947.4|1973.5|1948.5|1971.4|1946.4|18
1588157700000|2020-04-29 10:55:00|1973.1|1948.1|1975.8|1950.8|1976.3|1951.3|1968.2|1928.2|43
1588158000000|2020-04-29 11:00:00|1976.2|1951.2|1971.1|1946.1|1977|1952|1971.1|1946.1|20
1588158300000|2020-04-29 11:05:00|1970.4|1945.4|1970.4|1945.4|1971.4|1946.4|1970|1945|15
1588158600000|2020-04-29 11:10:00|1967.9|1942.9|1976.4|1951.4|1976.4|1951.4|1967.9|1942.9|17
1588158900000|2020-04-29 11:15:00|1976.6|1951.6|1976.6|1951.6|1976.6|1951.6|1976.6|1951.6|1
1588159500000|2020-04-29 11:25:00|1976.4|1951.4|1976.6|1951.6|1976.6|1951.6|1976.4|1951.4|2
1588159800000|2020-04-29 11:30:00|1977.5|1952.5|1976.4|1951.4|1977.7|1952.7|1976.2|1951.2|32
1588160100000|2020-04-29 11:35:00|1976.2|1951.2|1975.4|1950.4|1976.2|1951.2|1974.9|1949.9|6
1588160700000|2020-04-29 11:45:00|1974.9|1949.9|1969.8|1944.8|1974.9|1949.9|1969.5|1944.5|18
1588161000000|2020-04-29 11:50:00|1970|1945|1970.9|1945.9|1971.7|1946.7|1969.2|1944.2|12
1588161300000|2020-04-29 11:55:00|1970.6|1945.6|1963.4|1938.4|1970.6|1945.6|1962.3|1937.3|16
1588161600000|2020-04-29 12:00:00|1963.7|1938.7|1963.6|1938.6|1964|1939|1963.1|1938.1|14
1588161900000|2020-04-29 12:05:00|1966.2|1941.2|1970.5|1945.5|1970.7|1945.7|1966.2|1941.2|13
1588162200000|2020-04-29 12:10:00|1970.1|1945.1|1966.6|1941.6|1970.1|1945.1|1965.1|1940.1|15
1588162500000|2020-04-29 12:15:00|1967|1942|1967.8|1942.8|1967.9|1942.9|1967|1942|6
1588162800000|2020-04-29 12:20:00|1970.1|1945.1|1964.1|1939.1|1971.7|1946.7|1964.1|1939.1|43
1588163100000|2020-04-29 12:25:00|1964.6|1939.6|1970.2|1930.2|1970.2|1940.4|1958.8|1928.6|24
1588163400000|2020-04-29 12:30:00|1971.1|1931.1|1959.2|1934.2|1971.1|1941.9|1951.5|1918.3|65
1588163700000|2020-04-29 12:35:00|1961.7|1936.7|1957.2|1932.2|1970.3|1945.3|1957.2|1932.2|41
1588164000000|2020-04-29 12:40:00|1956.1|1931.1|1958|1933|1958|1933|1944|1919|40
1588164300000|2020-04-29 12:45:00|1958.3|1933.3|1953.6|1928.6|1958.3|1933.3|1953.2|1928.2|30
1588164600000|2020-04-29 12:50:00|1953.2|1928.2|1947.1|1922.1|1953.2|1928.2|1946.5|1921.5|10
1588164900000|2020-04-29 12:55:00|1946.7|1921.7|1949.6|1924.6|1950.5|1925.5|1946|1921|35
1588165200000|2020-04-29 13:00:00|1949.2|1924.2|1935.8|1910.8|1958.6|1933.6|1931.8|1906.8|61
1588165500000|2020-04-29 13:05:00|1934.5|1909.5|1954.1|1929.1|1962.3|1937.3|1934.5|1909.5|121
1588165800000|2020-04-29 13:10:00|1954.3|1929.3|1952.7|1927.7|1958.5|1933.5|1951.3|1926.3|47
1588166100000|2020-04-29 13:15:00|1952|1927|1958.7|1933.7|1958.7|1933.7|1951.2|1926.2|10
1588166400000|2020-04-29 13:20:00|1959|1934|1963.7|1938.7|1963.7|1938.7|1959|1934|10
1588166700000|2020-04-29 13:25:00|1963.4|1938.4|1956.9|1931.9|1963.4|1938.4|1956.1|1931.1|35
1588167000000|2020-04-29 13:30:00|1957.5|1932.5|1955.9|1930.9|1957.8|1932.8|1955.4|1930.4|31
1588167300000|2020-04-29 13:35:00|1955.7|1930.7|1950.4|1925.4|1957|1932|1950.4|1925.4|34
1588167600000|2020-04-29 13:40:00|1950.7|1925.7|1958.7|1933.7|1959.7|1934.7|1950.7|1925.7|41
1588167900000|2020-04-29 13:45:00|1959.1|1934.1|1958.3|1933.3|1959.3|1934.3|1955.9|1930.9|29
1588168200000|2020-04-29 13:50:00|1958.9|1933.9|1958.6|1933.6|1960.2|1935.2|1956.5|1931.5|38
1588168500000|2020-04-29 13:55:00|1958.8|1933.8|1962.5|1937.5|1964|1939|1958.4|1933.4|35
1588168800000|2020-04-29 14:00:00|1962.2|1937.2|1958.1|1933.1|1963.8|1938.8|1958.1|1933.1|24
1588169100000|2020-04-29 14:05:00|1958.8|1933.8|1958.6|1933.6|1959.7|1934.7|1957.9|1932.9|8
1588169400000|2020-04-29 14:10:00|1957.9|1932.9|1954.4|1929.4|1962.5|1937.5|1954.3|1929.3|48
1588169700000|2020-04-29 14:15:00|1955.2|1930.2|1957|1932|1958.7|1933.7|1954.6|1929.6|21
1588170000000|2020-04-29 14:20:00|1954.6|1929.6|1959.3|1934.3|1960.5|1935.5|1953.4|1928.4|24
1588170300000|2020-04-29 14:25:00|1960|1935|1959.9|1934.9|1960.9|1935.9|1959.1|1934.1|53
1588170600000|2020-04-29 14:30:00|1960.2|1935.2|1956.5|1931.5|1960.2|1935.2|1955.5|1930.5|40
1588170900000|2020-04-29 14:35:00|1956.9|1931.9|1960.2|1935.2|1960.2|1935.2|1956.9|1931.9|15
1588171200000|2020-04-29 14:40:00|1960.9|1935.9|1964.5|1939.5|1964.5|1939.5|1960.9|1935.9|19
1588171500000|2020-04-29 14:45:00|1965.3|1940.3|1973.2|1948.2|1974.4|1949.4|1965.3|1940.3|34
1588171800000|2020-04-29 14:50:00|1973.3|1948.3|1988.4|1963.4|1991.9|1966.9|1972.4|1947.4|99
1588172100000|2020-04-29 14:55:00|1988.5|1963.5|1979.3|1954.3|1989.7|1964.7|1968.9|1935.8|123
1588172400000|2020-04-29 15:00:00|1978.9|1953.9|1984.2|1959.2|1984.2|1959.2|1978.7|1953.7|38
1588172700000|2020-04-29 15:05:00|1983.7|1958.7|1984|1959|1985|1960|1983.7|1958.7|19
1588173000000|2020-04-29 15:10:00|1983.7|1958.7|1972.7|1947.7|1984.2|1959.2|1972|1947|91
1588173300000|2020-04-29 15:15:00|1972|1947|1973.3|1948.3|1976|1951|1967.9|1942.9|60
1588173600000|2020-04-29 15:20:00|1973.5|1948.5|1974.2|1949.2|1976.2|1951.2|1973.5|1948.5|33
1588173900000|2020-04-29 15:25:00|1974.9|1949.9|1978.1|1953.1|1978.5|1953.5|1974.9|1949.9|61
1588174200000|2020-04-29 15:30:00|1977.9|1952.9|1976.8|1951.8|1977.9|1952.9|1974.4|1949.4|28
1588174500000|2020-04-29 15:35:00|1976.7|1951.7|1976.7|1951.7|1978.5|1953.5|1974.7|1949.7|49
1588174800000|2020-04-29 15:40:00|1976.5|1951.5|1978.1|1953.1|1978.1|1953.1|1974.1|1949.1|97
1588175100000|2020-04-29 15:45:00|1977.5|1952.5|1974.9|1949.9|1977.5|1952.5|1974.4|1949.4|50
1588175400000|2020-04-29 15:50:00|1975.4|1950.4|1976.4|1951.4|1976.4|1951.4|1975.4|1950.4|5
1588175700000|2020-04-29 15:55:00|1976.6|1951.6|1976.5|1951.5|1977.9|1952.9|1976.4|1951.4|23
1588176000000|2020-04-29 16:00:00|1976.8|1951.8|1971.4|1946.4|1977|1952|1971.4|1946.4|16
1588176300000|2020-04-29 16:05:00|1972.2|1947.2|1976.4|1951.4|1977.7|1952.7|1972.2|1947.2|33
1588176600000|2020-04-29 16:10:00|1977.2|1952.2|1976.9|1951.9|1978.1|1953.1|1976.7|1951.7|11
1588176900000|2020-04-29 16:15:00|1977.2|1952.2|1982|1957|1982|1957|1977.2|1952.2|30
1588177200000|2020-04-29 16:20:00|1982.1|1957.1|1982.9|1957.9|1983.9|1958.9|1982.1|1957.1|12
1588177500000|2020-04-29 16:25:00|1982.4|1957.4|1977.4|1952.4|1982.4|1957.4|1969.4|1944.4|69
1588177800000|2020-04-29 16:30:00|1978|1953|1974.3|1949.3|1978.6|1953.6|1973.7|1948.7|54
1588178100000|2020-04-29 16:35:00|1973.6|1948.6|1974.2|1949.2|1974.2|1949.2|1973.6|1948.6|2
1588178400000|2020-04-29 16:40:00|1974.4|1949.4|1969.7|1944.7|1977.6|1952.6|1968.7|1943.7|47
1588178700000|2020-04-29 16:45:00|1968.2|1943.2|1944.3|1919.3|1973.7|1948.7|1935.1|1910.1|191
1588179000000|2020-04-29 16:50:00|1944.8|1919.8|1937.6|1912.6|1949|1924|1928.7|1903.7|153
1588179300000|2020-04-29 16:55:00|1936.4|1911.4|1961.2|1936.2|1968.7|1943.7|1936.3|1911.3|318
1588179600000|2020-04-29 17:00:00|1959.5|1934.5|1959.8|1934.8|1968.9|1943.9|1954.5|1929.5|98
1588179900000|2020-04-29 17:05:00|1960.5|1935.5|1952.5|1927.5|1961.9|1936.9|1951.5|1926.5|79
1588180200000|2020-04-29 17:10:00|1959.6|1934.6|1958.3|1933.3|1959.6|1934.6|1953.1|1928.1|12
1588180500000|2020-04-29 17:15:00|1958.2|1933.2|1958|1933|1958.7|1933.7|1957.8|1932.8|19
1588180800000|2020-04-29 17:20:00|1958.6|1933.6|1957.9|1932.9|1958.6|1933.6|1957.9|1932.9|12
1588181100000|2020-04-29 17:25:00|1958.6|1933.6|1957.9|1932.9|1958.6|1933.6|1957.9|1932.9|4
1588181400000|2020-04-29 17:30:00|1958.6|1933.6|1957.9|1932.9|1958.9|1933.9|1957.9|1932.9|13
1588181700000|2020-04-29 17:35:00|1957.4|1932.4|1959.6|1934.6|1961.1|1936.1|1955.4|1930.4|14
1588182000000|2020-04-29 17:40:00|1960.3|1935.3|1956.1|1931.1|1963.7|1938.7|1956|1931|28
1588182300000|2020-04-29 17:45:00|1955.1|1930.1|1958.4|1933.4|1958.4|1933.4|1951.8|1926.8|50
1588182600000|2020-04-29 17:50:00|1959.5|1934.5|1960.3|1935.3|1960.4|1935.4|1957.9|1932.9|6
1588182900000|2020-04-29 17:55:00|1960.2|1935.2|1968|1928|1968|1936.9|1959.2|1928|11
1588183200000|2020-04-29 18:00:00|1969.2|1929.2|1959.8|1934.8|1969.2|1936.7|1959.6|1929.2|7
1588183800000|2020-04-29 18:10:00|1959|1934|1952.9|1927.9|1959|1934|1952.3|1927.3|4
1588184100000|2020-04-29 18:15:00|1954.7|1929.7|1955.7|1930.7|1956.1|1931.1|1954.7|1929.7|8
1588184700000|2020-04-29 18:25:00|1955.2|1930.2|1954.4|1929.4|1955.2|1930.2|1953.9|1928.9|10
1588185000000|2020-04-29 18:30:00|1953.9|1928.9|1953.1|1928.1|1953.9|1928.9|1952.9|1927.9|15
1588185300000|2020-04-29 18:35:00|1953.7|1928.7|1950.4|1925.4|1953.7|1928.7|1947.1|1922.1|29
1588185600000|2020-04-29 18:40:00|1949.6|1924.6|1948.3|1923.3|1950.3|1925.3|1946.1|1921.1|30
1588185900000|2020-04-29 18:45:00|1948.6|1923.6|1948.2|1923.2|1949|1924|1947.5|1922.5|37
1588186200000|2020-04-29 18:50:00|1948.8|1923.8|1950.4|1925.4|1950.4|1925.4|1948.8|1923.8|5
1588186500000|2020-04-29 18:55:00|1949.5|1924.5|1960.6|1935.6|1961.5|1936.5|1949.5|1924.5|17
1588186800000|2020-04-29 19:00:00|1961.2|1936.2|1959.8|1934.8|1961.2|1936.2|1958.4|1933.4|15
1588187100000|2020-04-29 19:05:00|1960.2|1935.2|1958.9|1933.9|1960.9|1935.9|1958.7|1933.7|15
1588187400000|2020-04-29 19:10:00|1959.2|1934.2|1958|1933|1960.9|1935.9|1957.1|1932.1|15
1588187700000|2020-04-29 19:15:00|1958.8|1933.8|1958.3|1933.3|1959.1|1934.1|1958|1933|9
1588188000000|2020-04-29 19:20:00|1958.1|1933.1|1958.4|1933.4|1958.4|1933.4|1958.1|1933.1|2
1588188300000|2020-04-29 19:25:00|1958.6|1933.6|1958.6|1933.6|1958.6|1933.6|1958.6|1933.6|1
1588188600000|2020-04-29 19:30:00|1958.4|1933.4|1959.5|1934.5|1960|1935|1958.1|1933.1|11
1588188900000|2020-04-29 19:35:00|1958.8|1933.8|1959.6|1934.6|1959.6|1934.6|1958.7|1933.7|5
1588189200000|2020-04-29 19:40:00|1959.9|1934.9|1959.7|1934.7|1961|1936|1956.4|1931.4|42
1588189500000|2020-04-29 19:45:00|1960.3|1935.3|1959.9|1934.9|1960.3|1935.3|1959.9|1934.9|3
1588190100000|2020-04-29 19:55:00|1960|1935|1960.3|1935.3|1960.7|1935.7|1960|1935|6
1588190400000|2020-04-29 20:00:00|1962.1|1937.1|1960.2|1935.2|1962.1|1937.1|1959.4|1934.4|15
1588190700000|2020-04-29 20:05:00|1959.7|1934.7|1960.2|1935.2|1960.2|1935.2|1959.7|1934.7|2
1588191000000|2020-04-29 20:10:00|1960.6|1935.6|1963.5|1938.5|1964.1|1939.1|1960.6|1935.6|8
1588191300000|2020-04-29 20:15:00|1961.5|1936.5|1957.8|1932.8|1961.5|1936.5|1957.8|1932.8|5
1588191600000|2020-04-29 20:20:00|1957.5|1932.5|1956.5|1931.5|1957.5|1932.5|1956.4|1931.4|8
1588191900000|2020-04-29 20:25:00|1957.2|1932.2|1955.4|1930.4|1957.2|1932.2|1955.4|1930.4|23
1588192200000|2020-04-29 20:30:00|1955.8|1930.8|1960.9|1935.9|1961.4|1936.4|1955.8|1930.8|40
1588192500000|2020-04-29 20:35:00|1960.2|1935.2|1959.6|1934.6|1962.5|1937.5|1959.5|1934.5|40
1588192800000|2020-04-29 20:40:00|1960.7|1935.7|1960.8|1935.8|1960.8|1935.8|1960.7|1935.7|2
1588193100000|2020-04-29 20:45:00|1960.7|1935.7|1962.1|1937.1|1964.3|1939.3|1960.7|1935.7|18
1588193400000|2020-04-29 20:50:00|1963.1|1938.1|1962.2|1937.2|1963.3|1938.3|1962|1937|15
1588193700000|2020-04-29 20:55:00|1962.6|1937.6|1960.9|1935.9|1963.4|1938.4|1955.9|1930.9|36
1588197600000|2020-04-29 22:00:00|1960.8|1935.8|1960.5|1935.5|1962.4|1937.4|1953.2|1928.2|97
1588197900000|2020-04-29 22:05:00|1960.4|1935.4|1964.5|1939.5|1967.6|1942.6|1959.9|1934.9|39
1588198200000|2020-04-29 22:10:00|1963.5|1938.5|1963.4|1938.4|1966|1941|1963.1|1938.1|12
1588198500000|2020-04-29 22:15:00|1963.1|1938.1|1963.4|1938.4|1963.4|1938.4|1963.1|1938.1|2
1588228800000|2020-04-30 06:40:00|1973.2|1948.2|1979.4|1954.4|1980|1955|1973.2|1948.2|45
1588229100000|2020-04-30 06:45:00|1979.7|1954.7|1980.2|1955.2|1980.4|1955.4|1979.6|1954.6|19
1588229400000|2020-04-30 06:50:00|1979.9|1954.9|1977|1952|1981|1956|1975.2|1950.2|48
1588229700000|2020-04-30 06:55:00|1977.3|1952.3|1978.8|1953.8|1980.5|1955.5|1976.6|1951.6|52
1588230000000|2020-04-30 07:00:00|1978|1953|1979.2|1954.2|1979.2|1954.2|1975.6|1950.6|52
1588230300000|2020-04-30 07:05:00|1979.3|1954.3|1980.4|1955.4|1981.9|1956.9|1974.2|1949.2|103
1588230600000|2020-04-30 07:10:00|1980|1955|1978.5|1953.5|1981.5|1956.5|1975.5|1950.5|84
1588230900000|2020-04-30 07:15:00|1978.6|1953.6|1982.2|1957.2|1982.4|1957.4|1974.4|1949.4|114
1588231200000|2020-04-30 07:20:00|1982.3|1957.3|1981.2|1956.2|1983.6|1958.6|1977.2|1952.2|119
1588231500000|2020-04-30 07:25:00|1981.4|1956.4|2009.5|1984.5|2010.3|1985.3|1979.8|1954.8|92
1588231800000|2020-04-30 07:30:00|2009.6|1984.6|2007.1|1967.1|2021.9|1996.9|1999.2|1966|73
1588232100000|2020-04-30 07:35:00|2007.5|1967.5|1999|1974|2007.5|1975.3|1998.3|1967.1|23
1588232400000|2020-04-30 07:40:00|2007.5|1967.5|2012.9|1987.9|2012.9|1987.9|1996.1|1964.5|54
1588232700000|2020-04-30 07:45:00|2013.2|1988.2|2017.7|1992.7|2017.7|1992.7|2013.1|1988.1|18
1588233000000|2020-04-30 07:50:00|2018|1993|2017.8|1992.8|2018.2|1993.2|2004.2|1979.2|47
1588233300000|2020-04-30 07:55:00|2017.4|1992.4|2014.2|1989.2|2018.1|1993.1|2013.4|1988.4|29
1588233600000|2020-04-30 08:00:00|2014.5|1989.5|2017.4|1992.4|2017.9|1992.9|2011|1986|45
1588233900000|2020-04-30 08:05:00|2016.7|1991.7|2012.3|1987.3|2016.7|1991.7|2011|1986|15
1588234200000|2020-04-30 08:10:00|2011.9|1986.9|2005.2|1965.2|2011.9|1986.9|1993.2|1964.4|48
1588234500000|2020-04-30 08:15:00|2005.5|1965.5|2004.4|1964.4|2008|1980.6|1999.9|1964.4|53
1588234800000|2020-04-30 08:20:00|2004.3|1964.3|2005.7|1965.7|2006.4|1976.7|1997.8|1963.9|26
1588235100000|2020-04-30 08:25:00|2006.4|1966.4|1991.7|1966.7|2006.5|1973.2|1990.6|1965.6|37
1588235400000|2020-04-30 08:30:00|1992.2|1967.2|1997.5|1972.5|1999|1974|1990.3|1965.3|43
1588235700000|2020-04-30 08:35:00|1996.5|1971.5|1996.4|1971.4|1996.5|1971.5|1996.1|1971.1|4
1588236000000|2020-04-30 08:40:00|1996.6|1971.6|1998.4|1973.4|1998.5|1973.5|1996.4|1971.4|9
1588236300000|2020-04-30 08:45:00|1998.6|1973.6|1987.9|1962.9|1998.6|1973.6|1987.7|1962.7|21
1588236600000|2020-04-30 08:50:00|1987.7|1962.7|1989.9|1964.9|1990.8|1965.8|1987.7|1962.7|35
1588236900000|2020-04-30 08:55:00|1990.4|1965.4|1984.4|1959.4|1991|1966|1982.8|1957.8|37
1588237200000|2020-04-30 09:00:00|1984.6|1959.6|1986.7|1961.7|1986.7|1961.7|1975.1|1950.1|24
1588237500000|2020-04-30 09:05:00|1986.1|1961.1|1986.9|1961.9|1989.2|1964.2|1985.4|1960.4|33
1588237800000|2020-04-30 09:10:00|1987.4|1962.4|1992|1967|1992.1|1967.1|1986.9|1961.9|24
1588238100000|2020-04-30 09:15:00|1993.3|1968.3|1998.3|1973.3|1998.8|1973.8|1991.9|1966.9|18
1588238400000|2020-04-30 09:20:00|1998.6|1973.6|2001.4|1976.4|2001.6|1976.6|1998.6|1973.6|14
1588238700000|2020-04-30 09:25:00|2001.3|1976.3|1998|1973|2001.3|1976.3|1997.4|1972.4|13
1588239000000|2020-04-30 09:30:00|1997.4|1972.4|1997.4|1972.4|1997.4|1972.4|1997.4|1972.4|1
1588239300000|2020-04-30 09:35:00|1998|1973|1999.8|1974.8|1999.8|1974.8|1996|1971|14
1588239900000|2020-04-30 09:45:00|2000.3|1975.3|2002.2|1977.2|2004.9|1979.9|1999.8|1974.8|28
1588240200000|2020-04-30 09:50:00|2000.7|1975.7|2007.3|1982.3|2009.3|1984.3|1998.1|1973.1|79
1588240500000|2020-04-30 09:55:00|2006.9|1981.9|2084.8|2044.8|2084.8|2058.9|2006.2|1981.2|50
1588240800000|2020-04-30 10:00:00|2073.6|2033.6|2079|2039|2079|2039|2067.6|2027.6|15
1588241100000|2020-04-30 10:05:00|2099.1|2059.1|2095.1|2055.1|2102.3|2062.3|2083.5|2048.3|18
1588241400000|2020-04-30 10:10:00|2060.5|2020.5|2082|2042|2082|2042|2053.6|2020.5|8
1588241700000|2020-04-30 10:15:00|2078.6|2038.6|2063.9|2023.9|2078.6|2038.6|2057.8|2023.9|12
1588242000000|2020-04-30 10:20:00|2063.8|2023.8|2043.6|2003.6|2063.8|2023.8|2042.7|2002.7|38
1588242300000|2020-04-30 10:25:00|2044.4|2004.4|2040.4|2000.4|2048.9|2008.9|2022.2|1997.2|38
1588242600000|2020-04-30 10:30:00|2041.5|2001.5|2028.6|1988.6|2041.5|2001.5|2028.1|1988.1|50
1588242900000|2020-04-30 10:35:00|2027.5|1987.5|2025.6|2000.6|2035.2|2004|2010.7|1985.6|49
1588243200000|2020-04-30 10:40:00|2025.4|2000.4|2032|2007|2032|2007|2025.4|2000.4|6
1588243500000|2020-04-30 10:45:00|2031.7|2006.7|2031.7|2006.7|2031.7|2006.7|2031.7|2006.7|1
1588243800000|2020-04-30 10:50:00|2031.4|2006.4|2015|1990|2031.8|2006.8|2014.8|1989.8|18
1588244100000|2020-04-30 10:55:00|2014.5|1989.5|2010.3|1985.3|2015|1990|2006.1|1981.1|21
1588244400000|2020-04-30 11:00:00|2011.6|1986.6|2016.4|1991.4|2017|1992|2009.9|1984.9|19
1588244700000|2020-04-30 11:05:00|2016.1|1991.1|2015.1|1990.1|2017.8|1992.8|2014.3|1989.3|55
1588245000000|2020-04-30 11:10:00|2014.6|1989.6|2007.2|1967.2|2015.5|1990.5|1977.9|1952.9|77
1588245300000|2020-04-30 11:15:00|2010.7|1970.7|2015|1975|2015|1975|2010.7|1970.7|4
1588245600000|2020-04-30 11:20:00|2014.9|1974.9|2014.9|1974.9|2014.9|1974.9|2014.9|1974.9|1
1588245900000|2020-04-30 11:25:00|2015.3|1975.3|2014.8|1974.8|2015.3|1975.3|2014.8|1974.8|6
1588246200000|2020-04-30 11:30:00|2016.7|1976.7|2017|1977|2017|1977|2016.7|1976.7|2
1588246500000|2020-04-30 11:35:00|2017.2|1977.2|2021.1|1996.1|2025.6|2000.6|2012.2|1977.2|19
1588246800000|2020-04-30 11:40:00|2020.6|1995.6|2010.1|1970.1|2020.6|1995.6|2000.4|1969.6|26
1588247100000|2020-04-30 11:45:00|2010.8|1970.8|2001|1976|2010.8|1976|1998.4|1967.4|8
1588247400000|2020-04-30 11:50:00|1998.6|1973.6|1998.6|1973.6|1998.6|1973.6|1998.6|1973.6|1
1588247700000|2020-04-30 11:55:00|1996|1971|1996|1971|1996|1971|1996|1971|1
1588248300000|2020-04-30 12:05:00|1996.9|1971.9|1993.8|1968.8|2000.7|1975.7|1991.2|1966.2|24
1588248600000|2020-04-30 12:10:00|1994.2|1969.2|1997.3|1972.3|1997.3|1972.3|1994.2|1969.2|5
1588248900000|2020-04-30 12:15:00|1997.4|1972.4|1996.6|1971.6|1997.4|1972.4|1996.6|1971.6|3
1588249200000|2020-04-30 12:20:00|1995.9|1970.9|1995.9|1970.9|1995.9|1970.9|1995.9|1970.9|1
1588249500000|2020-04-30 12:25:00|2003.4|1963.4|2004.1|1964.1|2004.1|1964.1|2003.4|1963.4|2
1588249800000|2020-04-30 12:30:00|1996.6|1971.6|1996.4|1971.4|2001.2|1976.2|1994.7|1969.7|35
1588250100000|2020-04-30 12:35:00|1996.1|1971.1|2002.8|1977.8|2011.4|1986.4|1995.8|1969.8|47
1588250400000|2020-04-30 12:40:00|2003.6|1978.6|1988.7|1963.7|2009.6|1982.5|1988.7|1963.7|59
1588250700000|2020-04-30 12:45:00|1990.7|1965.7|1992.6|1967.6|1994.1|1969.1|1983.1|1958.1|36
1588251000000|2020-04-30 12:50:00|1993.4|1968.4|2014.4|1989.4|2015.5|1990.5|1993.3|1968.3|87
1588251300000|2020-04-30 12:55:00|2014.6|1989.6|2047.4|2022.4|2047.8|2022.8|2014.6|1989.6|89
1588251600000|2020-04-30 13:00:00|2048.8|2023.8|2038.4|2013.4|2049.2|2024.2|2033.3|1998.3|208
1588251900000|2020-04-30 13:05:00|2037.2|2012.2|2029.7|2004.7|2044.2|2019.2|2028.5|2003.5|128
1588252200000|2020-04-30 13:10:00|2031.1|2006.1|2009.1|1984.1|2032.1|2007.1|2008.8|1975.7|95
1588252500000|2020-04-30 13:15:00|2015.7|1975.7|2005.9|1980.9|2015.7|1990.1|2004.5|1975.7|55
1588252800000|2020-04-30 13:20:00|2007|1982|2005.7|1980.7|2014.6|1989.6|2003.9|1978.9|50
1588253100000|2020-04-30 13:25:00|2004.6|1979.6|2004.9|1979.9|2009|1984|2004.2|1979.2|44
1588253400000|2020-04-30 13:30:00|2006.1|1981.1|1984.8|1959.8|2012.2|1987.2|1984.8|1959.8|47
1588253700000|2020-04-30 13:35:00|1988.4|1963.4|1990.3|1965.3|1993.1|1968.1|1985.1|1960.1|40
1588254000000|2020-04-30 13:40:00|1989.8|1964.8|1988.9|1963.9|1989.8|1964.8|1980.4|1955.4|38
1588254300000|2020-04-30 13:45:00|1982.7|1957.7|1980.9|1955.9|1982.7|1957.7|1980.9|1955.9|5
1588254600000|2020-04-30 13:50:00|1981.2|1956.2|1986.5|1961.5|1988.6|1963.6|1979.3|1954.3|40
1588254900000|2020-04-30 13:55:00|1987.5|1962.5|1980.1|1955.1|1992.8|1967.8|1979.3|1954.3|60
1588255200000|2020-04-30 14:00:00|1979.6|1954.6|1978.4|1953.4|1980|1955|1978.3|1953.3|90
1588255500000|2020-04-30 14:05:00|1978.2|1953.2|1978.8|1953.8|1979|1954|1978.1|1953.1|22
1588255800000|2020-04-30 14:10:00|1979.3|1954.3|1964.1|1939.1|1979.4|1954.4|1956.6|1931.6|174
1588256100000|2020-04-30 14:15:00|1965.2|1940.2|1966.9|1941.9|1976.9|1951.9|1961.2|1936.2|59
1588256400000|2020-04-30 14:20:00|1966.7|1941.7|1960|1935|1979|1954|1957.7|1932.7|81
1588256700000|2020-04-30 14:25:00|1960.5|1935.5|1981.8|1956.8|1981.9|1956.9|1960.5|1935.5|64
1588257000000|2020-04-30 14:30:00|1980.3|1955.3|1975.7|1950.7|1989.6|1958.3|1975.7|1947.1|21
1588257300000|2020-04-30 14:35:00|1975|1950|1973.2|1948.2|1975|1950|1970.2|1945.2|41
1588257600000|2020-04-30 14:40:00|1972.9|1947.9|1971.4|1946.4|1973.8|1948.8|1971.4|1946.4|26
1588257900000|2020-04-30 14:45:00|1970.5|1945.5|1972.9|1947.9|1973|1948|1970.1|1945.1|31
1588258200000|2020-04-30 14:50:00|1972.2|1947.2|1973|1948|1974.5|1949.5|1968.5|1943.5|26
1588258500000|2020-04-30 14:55:00|1973.8|1948.8|1978.2|1953.2|1984.2|1959.2|1973|1948|36
1588258800000|2020-04-30 15:00:00|1977.3|1952.3|1980.9|1955.9|1984.6|1959.6|1977.3|1952.3|22
1588259100000|2020-04-30 15:05:00|1981.5|1956.5|1983.3|1958.3|1983.4|1958.4|1981.4|1956.4|20
1588259400000|2020-04-30 15:10:00|1982.5|1957.5|1977.9|1952.9|1983|1958|1977.2|1952.2|24
1588259700000|2020-04-30 15:15:00|1978.2|1953.2|1988.4|1963.4|1991.9|1966.9|1978.2|1953.2|29
1588260000000|2020-04-30 15:20:00|1984.2|1959.2|1991|1966|1994.2|1969.2|1982.9|1957.9|20
1588260300000|2020-04-30 15:25:00|1993.2|1968.2|1989.1|1964.1|1993.2|1968.2|1986.8|1961.8|26
1588260600000|2020-04-30 15:30:00|1990|1965|1987.2|1962.2|1990.4|1965.4|1986.4|1961.4|35
1588260900000|2020-04-30 15:35:00|1987.6|1962.6|1991.6|1966.6|1992.6|1967.6|1987.3|1962.3|51
1588261200000|2020-04-30 15:40:00|1991.2|1966.2|1988.9|1963.9|1991.9|1966.9|1988.9|1963.9|15
1588261500000|2020-04-30 15:45:00|1988.7|1963.7|1981.2|1956.2|1988.7|1963.7|1980.8|1955.8|20
1588261800000|2020-04-30 15:50:00|1981.1|1956.1|1983.5|1958.5|1983.8|1958.8|1978.9|1953.9|22
1588262100000|2020-04-30 15:55:00|1984.3|1959.3|1982.5|1957.5|1989.5|1964.5|1981.7|1956.7|22
1588262400000|2020-04-30 16:00:00|1980.7|1955.7|1974.4|1949.4|1980.7|1955.7|1974.2|1949.2|48
1588262700000|2020-04-30 16:05:00|1973.1|1948.1|1971|1946|1974|1949|1971|1946|19
1588263000000|2020-04-30 16:10:00|1973.9|1948.9|1974.4|1949.4|1974.5|1949.5|1973.5|1948.5|14
1588263300000|2020-04-30 16:15:00|1974.3|1949.3|1971.3|1946.3|1974.3|1949.3|1970.3|1945.3|57
1588263600000|2020-04-30 16:20:00|1974.9|1949.9|1979.4|1954.4|1980.6|1955.6|1974.9|1949.9|77
1588263900000|2020-04-30 16:25:00|1980|1955|1979.5|1954.5|1980.8|1955.8|1978.1|1953.1|25
1588264200000|2020-04-30 16:30:00|1978.9|1953.9|1982.5|1957.5|1985.2|1960.2|1978.9|1953.9|55
1588264500000|2020-04-30 16:35:00|1982.7|1957.7|1982.3|1957.3|1982.7|1957.7|1979.2|1954.2|20
1588264800000|2020-04-30 16:40:00|1981.6|1956.6|1983|1958|1986.8|1961.8|1978.1|1953.1|48
1588265100000|2020-04-30 16:45:00|1984.1|1959.1|1983.8|1958.8|1990.7|1965.7|1978|1953|71
1588265400000|2020-04-30 16:50:00|1984.6|1959.6|1986.5|1961.5|1987.9|1962.9|1982.2|1957.2|87
1588265700000|2020-04-30 16:55:00|1987|1962|1996|1971|2001.2|1976.2|1974.3|1949.3|326
1588266000000|2020-04-30 17:00:00|1996.1|1971.1|2004.3|1979.3|2007.6|1982.6|1992.6|1967.6|158
1588266300000|2020-04-30 17:05:00|2004.9|1979.9|2005.9|1980.9|2009.4|1984.4|1997.7|1972.7|101
1588266600000|2020-04-30 17:10:00|2005.4|1980.4|2006|1966|2006.8|1981.8|1995|1963.4|50
1588266900000|2020-04-30 17:15:00|2006.5|1966.5|1997.8|1972.8|2007|1973.6|1996.3|1962.7|33
1588267200000|2020-04-30 17:20:00|1998.2|1973.2|1996.9|1971.9|1998.2|1973.2|1996.9|1971.9|9
1588267500000|2020-04-30 17:25:00|1997.3|1972.3|1994.9|1969.9|1997.3|1972.3|1992.9|1967.9|22
1588267800000|2020-04-30 17:30:00|1995.6|1970.6|1992.5|1967.5|1996.8|1971.8|1992.5|1967.5|13
1588268100000|2020-04-30 17:35:00|1992.9|1967.9|1990.9|1965.9|1992.9|1967.9|1988.8|1963.8|18
1588268400000|2020-04-30 17:40:00|1990.1|1965.1|1992.7|1967.7|1992.7|1967.7|1989.6|1964.6|7
1588269000000|2020-04-30 17:50:00|1992.1|1967.1|1989|1964|1992.7|1967.7|1989|1964|9
1588269900000|2020-04-30 18:05:00|1989.2|1964.2|1992.4|1967.4|1992.7|1967.7|1989.2|1964.2|5
1588270200000|2020-04-30 18:10:00|1992.8|1967.8|1996.3|1971.3|1998|1973|1992.1|1967.1|61
1588270500000|2020-04-30 18:15:00|1996.5|1971.5|1994|1969|1996.8|1971.8|1992.9|1967.9|11
1588270800000|2020-04-30 18:20:00|1993.3|1968.3|1990.2|1965.2|1993.5|1968.5|1990.1|1965.1|5
1588271100000|2020-04-30 18:25:00|1990.6|1965.6|1995|1970|1996.5|1971.5|1990.2|1965.2|60
1588271400000|2020-04-30 18:30:00|1994.5|1969.5|1994.3|1969.3|1996.6|1971.6|1991.8|1966.8|33
1588271700000|2020-04-30 18:35:00|1993.7|1968.7|1995.7|1970.7|1995.7|1970.7|1993|1968|24
1588272000000|2020-04-30 18:40:00|1995.5|1970.5|1996.7|1971.7|1999.3|1974.3|1995.4|1970.4|31
1588272300000|2020-04-30 18:45:00|1996.2|1971.2|1992.9|1967.9|1996.5|1971.5|1992.1|1967.1|17
1588272600000|2020-04-30 18:50:00|1992.1|1967.1|1992.9|1967.9|1992.9|1967.9|1992.1|1967.1|10
1588272900000|2020-04-30 18:55:00|1992.1|1967.1|1987.5|1962.5|1994.7|1969.7|1986.9|1961.9|22
1588273200000|2020-04-30 19:00:00|1988.2|1963.2|1987.4|1962.4|1988.2|1963.2|1987.1|1962.1|3
1588273500000|2020-04-30 19:05:00|1988.2|1963.2|1989.3|1964.3|1992|1967|1988.2|1963.2|58
1588273800000|2020-04-30 19:10:00|1988.6|1963.6|1978.7|1953.7|1988.6|1963.6|1978.7|1953.7|17
1588274100000|2020-04-30 19:15:00|1978.4|1953.4|1978.7|1953.7|1978.7|1953.7|1978.4|1953.4|2
1588274400000|2020-04-30 19:20:00|1980.3|1955.3|1979.8|1954.8|1984.7|1959.7|1978|1953|76
1588274700000|2020-04-30 19:25:00|1979|1954|1974|1949|1980.6|1955.6|1973.7|1948.7|55
1588275000000|2020-04-30 19:30:00|1972.9|1947.9|1979.4|1954.4|1986.8|1961.8|1972.3|1947.3|79
1588275300000|2020-04-30 19:35:00|1979|1954|1989.5|1964.5|1989.5|1964.5|1979|1954|21
1588275600000|2020-04-30 19:40:00|1988.1|1963.1|1987.8|1962.8|1990.4|1965.4|1984.9|1959.9|31
1588275900000|2020-04-30 19:45:00|1985.9|1960.9|1988.7|1963.7|1990|1965|1983.7|1958.7|28
1588276200000|2020-04-30 19:50:00|1989.4|1964.4|1993.4|1968.4|1993.4|1968.4|1989.4|1964.4|15
1588276500000|2020-04-30 19:55:00|1991.9|1966.9|1991|1966|1994.1|1969.1|1990.8|1965.8|23
1588276800000|2020-04-30 20:00:00|1990.6|1965.6|1992.2|1967.2|1992.7|1967.7|1990.3|1965.3|24
1588277100000|2020-04-30 20:05:00|1992.3|1967.3|1990.2|1965.2|1992.6|1967.6|1989.2|1964.2|24
1588277400000|2020-04-30 20:10:00|1990.6|1965.6|1987.6|1962.6|1990.6|1965.6|1986.6|1961.6|20
1588277700000|2020-04-30 20:15:00|1988.3|1963.3|1985.5|1960.5|1988.3|1963.3|1984.7|1959.7|21
1588278000000|2020-04-30 20:20:00|1985.7|1960.7|1985.7|1960.7|1986.4|1961.4|1983.8|1958.8|17
1588278300000|2020-04-30 20:25:00|1985|1960|1985.6|1960.6|1986.4|1961.4|1985|1960|13
1588278600000|2020-04-30 20:30:00|1986.2|1961.2|1982.3|1957.3|1986.2|1961.2|1982.3|1957.3|12
1588278900000|2020-04-30 20:35:00|1982.7|1957.7|1981.3|1956.3|1982.7|1957.7|1980.5|1955.5|14
1588279200000|2020-04-30 20:40:00|1981.4|1956.4|1979.5|1954.5|1981.8|1956.8|1978.8|1953.8|31
1588279500000|2020-04-30 20:45:00|1978.8|1953.8|1975.9|1950.9|1978.9|1953.9|1975.5|1950.5|28
1588279800000|2020-04-30 20:50:00|1976.2|1951.2|1978.1|1953.1|1980.3|1955.3|1975.7|1950.7|22
1588280100000|2020-04-30 20:55:00|1980|1955|1988.9|1948.9|1990.6|1959.4|1975.6|1947|59
1588284000000|2020-04-30 22:00:00|1995.8|1955.8|2000.4|1975.4|2020.6|1988.3|1983.3|1955.6|92
1588284300000|2020-04-30 22:05:00|2000.1|1975.1|1985.7|1960.7|2010|1983.9|1985|1953.9|103
1588284600000|2020-04-30 22:10:00|1985.2|1960.2|1984.1|1944.1|1992.1|1960.2|1978|1944.1|19
1588284900000|2020-04-30 22:15:00|1975.7|1950.7|1984.2|1944.2|1984.4|1950.7|1974.4|1942.7|11
1588285200000|2020-04-30 22:20:00|1982.9|1942.9|1984.2|1944.2|1985.6|1945.6|1982.7|1942.7|8
1588316700000|2020-05-01 07:05:00|1939.4|1914.4|1948|1923|1948|1923|1939.4|1914.4|32
1588317000000|2020-05-01 07:10:00|1948.1|1923.1|1941.9|1916.9|1954.4|1929.4|1941.9|1916.9|50
1588317300000|2020-05-01 07:15:00|1941.7|1916.7|1940.2|1915.2|1941.7|1916.7|1933.6|1908.6|40
1588317600000|2020-05-01 07:20:00|1939.5|1914.5|1938.4|1913.4|1939.5|1914.5|1938.3|1913.3|5
1588317900000|2020-05-01 07:25:00|1937.5|1912.5|1938.4|1913.4|1938.7|1913.7|1937.4|1912.4|9
1588318200000|2020-05-01 07:30:00|1938.8|1913.8|1921.3|1896.3|1938.8|1913.8|1920.6|1895.6|24
1588318500000|2020-05-01 07:35:00|1919.1|1894.1|1904.9|1879.9|1920.2|1895.2|1902.5|1877.5|97
1588318800000|2020-05-01 07:40:00|1904.3|1879.3|1919.5|1894.5|1940|1900|1904.3|1879.3|76
1588319100000|2020-05-01 07:45:00|1920.9|1895.9|1918.6|1893.6|1920.9|1895.9|1918.6|1893.6|4
1588319400000|2020-05-01 07:50:00|1919|1894|1917.9|1892.9|1921.7|1896.7|1917|1892|27
1588319700000|2020-05-01 07:55:00|1917.8|1892.8|1920.2|1895.2|1920.8|1895.8|1917.6|1892.6|17
1588320000000|2020-05-01 08:00:00|1919.9|1894.9|1938.8|1913.8|1941.5|1916.5|1919.9|1894.9|38
1588320300000|2020-05-01 08:05:00|1938.4|1913.4|1933.3|1908.3|1938.8|1913.8|1918.9|1893.9|35
1588320600000|2020-05-01 08:10:00|1934.1|1909.1|1928|1903|1934.1|1909.1|1926.8|1901.8|10
1588320900000|2020-05-01 08:15:00|1929.4|1904.4|1928.1|1903.1|1929.4|1904.4|1928.1|1903.1|3
1588321200000|2020-05-01 08:20:00|1928.8|1903.8|1933.7|1908.7|1936|1911|1928.6|1903.6|12
1588321500000|2020-05-01 08:25:00|1934.2|1909.2|1938.1|1913.1|1938.1|1913.1|1934.2|1909.2|4
1588321800000|2020-05-01 08:30:00|1938.6|1913.6|1937.6|1912.6|1940.1|1915.1|1937.4|1912.4|5
1588322400000|2020-05-01 08:40:00|1937.9|1912.9|1930.5|1905.5|1940.9|1915.9|1929.1|1904.1|33
1588322700000|2020-05-01 08:45:00|1931|1906|1937.9|1912.9|1940.3|1915.3|1928.6|1903.6|69
1588323000000|2020-05-01 08:50:00|1937.8|1912.8|1936.9|1911.9|1939.9|1914.9|1936.5|1911.5|16
1588323300000|2020-05-01 08:55:00|1937.3|1912.3|1958.7|1918.7|1974.4|1934.4|1935|1909.8|26
1588323600000|2020-05-01 09:00:00|1958.9|1918.9|1943.1|1918.1|1958.9|1921.4|1942.5|1914.4|25
1588323900000|2020-05-01 09:05:00|1947.3|1907.3|1939.3|1914.3|1948.8|1919|1939.3|1907.3|22
1588324200000|2020-05-01 09:10:00|1939.2|1914.2|1941.1|1916.1|1941.1|1916.1|1939.1|1914.1|10
1588325400000|2020-05-01 09:30:00|1941.2|1916.2|1941.1|1916.1|1941.2|1916.2|1941.1|1916.1|2
1588325700000|2020-05-01 09:35:00|1941.5|1916.5|1949|1924|1949|1924|1940.2|1915.2|24
1588326000000|2020-05-01 09:40:00|1947.9|1922.9|1947.9|1922.9|1949|1924|1947.9|1922.9|9
1588326300000|2020-05-01 09:45:00|1949|1924|1947.4|1922.4|1949|1924|1946.8|1921.8|16
1588326600000|2020-05-01 09:50:00|1948.5|1923.5|1942.2|1917.2|1948.5|1923.5|1941.5|1916.5|14
1588326900000|2020-05-01 09:55:00|1943.3|1918.3|1940.2|1915.2|1945.3|1920.3|1938.4|1913.4|40
1588327200000|2020-05-01 10:00:00|1941.3|1916.3|1940.1|1915.1|1941.3|1916.3|1939.9|1914.9|12
1588327500000|2020-05-01 10:05:00|1941.2|1916.2|1937.8|1912.8|1941.2|1916.2|1937|1912|18
1588327800000|2020-05-01 10:10:00|1938.4|1913.4|1937.6|1912.6|1938.4|1913.4|1927.3|1902.3|39
1588328100000|2020-05-01 10:15:00|1938.1|1913.1|1935.5|1910.5|1943.7|1918.7|1933.4|1908.4|33
1588328700000|2020-05-01 10:25:00|1938.2|1913.2|1940.7|1915.7|1941|1916|1938.2|1913.2|28
1588329000000|2020-05-01 10:30:00|1940.4|1915.4|1941.4|1916.4|1941.4|1916.4|1940.4|1915.4|5
1588329600000|2020-05-01 10:40:00|1943.1|1918.1|1962.3|1937.3|1962.3|1937.3|1943.1|1918.1|12
1588329900000|2020-05-01 10:45:00|1962.4|1937.4|1945.5|1920.5|1965.5|1940.5|1941.1|1916.1|61
1588330200000|2020-05-01 10:50:00|1945.1|1920.1|1948.6|1923.6|1949.2|1924.2|1945.1|1920.1|11
1588330500000|2020-05-01 10:55:00|1947.9|1922.9|1940.6|1915.6|1947.9|1922.9|1940.2|1915.2|9
1588330800000|2020-05-01 11:00:00|1940.4|1915.4|1942.2|1917.2|1942.2|1917.2|1940.4|1915.4|7
1588332600000|2020-05-01 11:30:00|1944.2|1919.2|1949.9|1924.9|1949.9|1924.9|1944.1|1919.1|7
1588333200000|2020-05-01 11:40:00|1950.1|1925.1|1950.1|1925.1|1950.1|1925.1|1950.1|1925.1|1
1588334100000|2020-05-01 11:55:00|1949.4|1924.4|1960.5|1935.5|1962.7|1937.7|1947.2|1922.2|21
1588334400000|2020-05-01 12:00:00|1961.1|1936.1|1970.6|1945.6|1972.7|1947.7|1950|1925|20
1588334700000|2020-05-01 12:05:00|1970|1945|1961.4|1936.4|1970|1945|1959.6|1934.6|11
1588335000000|2020-05-01 12:10:00|1959.6|1934.6|1954.2|1929.2|1966.9|1936.7|1954.2|1925.2|30
1588335300000|2020-05-01 12:15:00|1954.3|1929.3|1957|1932|1958.2|1933.2|1954.3|1929.3|12
1588335600000|2020-05-01 12:20:00|1955.5|1930.5|1952.2|1927.2|1955.5|1930.5|1951.5|1926.5|11
1588335900000|2020-05-01 12:25:00|1953.6|1928.6|1954.7|1929.7|1954.7|1929.7|1953.6|1928.6|2
1588336200000|2020-05-01 12:30:00|1957.2|1932.2|1956.2|1931.2|1961.1|1936.1|1955.3|1930.3|15
1588336500000|2020-05-01 12:35:00|1956.3|1931.3|1953.5|1928.5|1959.4|1934.4|1953.5|1928.5|10
1588336800000|2020-05-01 12:40:00|1954.8|1929.8|1956.9|1931.9|1956.9|1931.9|1954.8|1929.8|2
1588337100000|2020-05-01 12:45:00|1959.2|1934.2|1959.2|1934.2|1960.6|1935.6|1956.8|1931.8|9
1588337400000|2020-05-01 12:50:00|1958.7|1933.7|1956.8|1931.8|1958.7|1933.7|1955.4|1930.4|23
1588337700000|2020-05-01 12:55:00|1955|1930|1954.4|1929.4|1960.1|1935.1|1951.4|1926.4|40
1588338000000|2020-05-01 13:00:00|1955.3|1930.3|1957.5|1932.5|1961.1|1936.1|1944.9|1919.9|79
1588338300000|2020-05-01 13:05:00|1958.5|1933.5|1953.7|1928.7|1961.1|1936.1|1949.4|1924.4|40
1588338600000|2020-05-01 13:10:00|1954.3|1929.3|1948.6|1923.6|1954.3|1929.3|1947.9|1922.9|6
1588338900000|2020-05-01 13:15:00|1949.3|1924.3|1947.7|1922.7|1953.1|1928.1|1947.7|1922.7|20
1588339200000|2020-05-01 13:20:00|1948.2|1923.2|1945|1920|1949.6|1924.6|1944.6|1919.6|38
1588339500000|2020-05-01 13:25:00|1945.5|1920.5|1943.2|1918.2|1946.2|1921.2|1941.7|1916.7|24
1588339800000|2020-05-01 13:30:00|1942.8|1917.8|1945.5|1920.5|1956.3|1931.3|1939.8|1914.8|66
1588340100000|2020-05-01 13:35:00|1944.5|1919.5|1942.4|1917.4|1944.5|1919.5|1942.4|1917.4|2
1588340400000|2020-05-01 13:40:00|1942.2|1917.2|1945.6|1920.6|1952.5|1927.5|1942.2|1917.2|54
1588340700000|2020-05-01 13:45:00|1946.8|1921.8|1949.2|1924.2|1954.2|1929.2|1943.7|1918.7|47
1588341000000|2020-05-01 13:50:00|1949.8|1924.8|1943.6|1918.6|1955.5|1930.5|1942.3|1917.3|62
1588341300000|2020-05-01 13:55:00|1945.1|1920.1|1945.9|1920.9|1945.9|1920.9|1940.7|1915.7|32
1588341600000|2020-05-01 14:00:00|1943.7|1918.7|1943.2|1918.2|1948.2|1923.2|1942|1917|28
1588341900000|2020-05-01 14:05:00|1943.8|1918.8|1943.1|1918.1|1943.9|1918.9|1942|1917|15
1588342200000|2020-05-01 14:10:00|1941.9|1916.9|1945.9|1920.9|1945.9|1920.9|1941.9|1916.9|10
1588342500000|2020-05-01 14:15:00|1945.6|1920.6|1945.9|1920.9|1948.7|1923.7|1945.6|1920.6|23
1588342800000|2020-05-01 14:20:00|1945.3|1920.3|1942|1917|1946|1921|1942|1917|9
1588343100000|2020-05-01 14:25:00|1942.6|1917.6|1936.1|1911.1|1945.6|1920.6|1936.1|1911.1|32
1588343400000|2020-05-01 14:30:00|1933.9|1908.9|1931.6|1906.6|1937.3|1912.3|1931.6|1906.6|48
1588343700000|2020-05-01 14:35:00|1930.8|1905.8|1939.7|1914.7|1940.5|1915.5|1925.9|1900.9|100
1588344000000|2020-05-01 14:40:00|1939.1|1914.1|1939.7|1914.7|1941.2|1916.2|1936.1|1911.1|62
1588344300000|2020-05-01 14:45:00|1938.6|1913.6|1938.4|1913.4|1939.7|1914.7|1937|1912|8
1588344600000|2020-05-01 14:50:00|1939|1914|1944.3|1919.3|1945.3|1920.3|1938.9|1913.9|45
1588344900000|2020-05-01 14:55:00|1943.5|1918.5|1938.9|1913.9|1943.5|1918.5|1938.5|1913.5|50
1588345200000|2020-05-01 15:00:00|1938.1|1913.1|1941.7|1916.7|1942.7|1917.7|1938.1|1913.1|26
1588345500000|2020-05-01 15:05:00|1941.5|1916.5|1940.7|1915.7|1943.2|1918.2|1938.6|1913.6|52
1588345800000|2020-05-01 15:10:00|1940|1915|1942.1|1917.1|1943|1918|1939.4|1914.4|33
1588346100000|2020-05-01 15:15:00|1941.8|1916.8|1939.7|1914.7|1941.8|1916.8|1938.2|1913.2|8
1588346400000|2020-05-01 15:20:00|1940.5|1915.5|1947.3|1922.3|1947.5|1922.5|1940.5|1915.5|22
1588346700000|2020-05-01 15:25:00|1946|1921|1947.3|1922.3|1948|1923|1945.3|1920.3|34
1588347000000|2020-05-01 15:30:00|1946.3|1921.3|1942.1|1917.1|1946.3|1921.3|1940.2|1915.2|47
1588347300000|2020-05-01 15:35:00|1941.4|1916.4|1943.2|1918.2|1943.9|1918.9|1937.6|1912.6|71
1588347600000|2020-05-01 15:40:00|1942.5|1917.5|1940.2|1915.2|1942.5|1917.5|1940.2|1915.2|9
1588347900000|2020-05-01 15:45:00|1939.4|1914.4|1936|1911|1940.2|1915.2|1934|1909|31
1588348200000|2020-05-01 15:50:00|1934.9|1909.9|1936.6|1911.6|1936.6|1911.6|1934.9|1909.9|13
1588348500000|2020-05-01 15:55:00|1937.2|1912.2|1938.2|1913.2|1940.4|1915.4|1937.2|1912.2|20
1588348800000|2020-05-01 16:00:00|1935.8|1910.8|1930.2|1905.2|1935.8|1910.8|1929.6|1904.6|41
1588349100000|2020-05-01 16:05:00|1930.5|1905.5|1933.9|1908.9|1933.9|1908.9|1930.5|1905.5|17
1588349400000|2020-05-01 16:10:00|1933.1|1908.1|1939.7|1914.7|1942.8|1917.8|1933.1|1908.1|29
1588349700000|2020-05-01 16:15:00|1939.2|1914.2|1930.4|1905.4|1940.3|1915.3|1927.7|1902.7|42
1588350000000|2020-05-01 16:20:00|1930.7|1905.7|1930.1|1905.1|1930.8|1905.8|1927.6|1902.6|12
1588350300000|2020-05-01 16:25:00|1930.8|1905.8|1928.2|1903.2|1932.5|1907.5|1926.2|1901.2|63
1588350600000|2020-05-01 16:30:00|1927.5|1902.5|1928.5|1903.5|1931.6|1906.6|1927.5|1902.5|46
1588351200000|2020-05-01 16:40:00|1930.4|1905.4|1928|1903|1931|1906|1923.5|1898.5|60
1588351500000|2020-05-01 16:45:00|1928.8|1903.8|1933.3|1908.3|1934.7|1909.7|1928.8|1903.8|45
1588351800000|2020-05-01 16:50:00|1933.6|1908.6|1928.7|1903.7|1935.6|1910.6|1928.2|1903.2|29
1588352100000|2020-05-01 16:55:00|1929.1|1904.1|1926.7|1901.7|1935.1|1910.1|1921.3|1896.3|213
1588352400000|2020-05-01 17:00:00|1923.7|1898.7|1926.7|1901.7|1926.7|1901.7|1920.1|1895.1|146
1588352700000|2020-05-01 17:05:00|1926.8|1901.8|1923.3|1898.3|1928.2|1903.2|1923|1898|74
1588353000000|2020-05-01 17:10:00|1923.1|1898.1|1921.9|1896.9|1923.2|1898.2|1921.9|1896.9|8
1588353900000|2020-05-01 17:25:00|1921.7|1896.7|1919.4|1894.4|1922.4|1897.4|1919|1894|11
1588354200000|2020-05-01 17:30:00|1919|1894|1918.3|1893.3|1921.2|1896.2|1917.3|1892.3|69
1588354500000|2020-05-01 17:35:00|1916.5|1891.5|1916.5|1891.5|1917.3|1892.3|1916.1|1891.1|19
1588354800000|2020-05-01 17:40:00|1916.9|1891.9|1916.9|1891.9|1916.9|1891.9|1916.9|1891.9|1
1588355100000|2020-05-01 17:45:00|1917.3|1892.3|1919|1894|1920.7|1895.7|1917.3|1892.3|33
1588355400000|2020-05-01 17:50:00|1919.1|1894.1|1918.5|1893.5|1919.5|1894.5|1917.1|1892.1|32
1588355700000|2020-05-01 17:55:00|1918.8|1893.8|1918.4|1893.4|1921.7|1896.7|1918.2|1893.2|22
1588356000000|2020-05-01 18:00:00|1918.6|1893.6|1922.3|1897.3|1923.5|1898.5|1918.6|1893.6|36
1588356300000|2020-05-01 18:05:00|1921.9|1896.9|1921.8|1896.8|1923.8|1898.8|1920.9|1895.9|34
1588356600000|2020-05-01 18:10:00|1922.2|1897.2|1924.9|1899.9|1926.5|1901.5|1921.4|1896.4|65
1588356900000|2020-05-01 18:15:00|1925.6|1900.6|1925.6|1900.6|1925.6|1900.6|1925.6|1900.6|1
1588357200000|2020-05-01 18:20:00|1926.8|1901.8|1927.8|1902.8|1927.8|1902.8|1926.8|1901.8|6
1588357500000|2020-05-01 18:25:00|1928.5|1903.5|1926.9|1901.9|1928.7|1903.7|1926.9|1901.9|11
1588357800000|2020-05-01 18:30:00|1928|1903|1929.6|1904.6|1931.4|1906.4|1927.5|1902.5|30
1588358100000|2020-05-01 18:35:00|1930|1905|1931.9|1906.9|1931.9|1906.9|1929.6|1904.6|17
1588358400000|2020-05-01 18:40:00|1931.5|1906.5|1930.2|1905.2|1932.5|1907.5|1929.3|1904.3|24
1588358700000|2020-05-01 18:45:00|1929.5|1904.5|1931.5|1906.5|1932.4|1907.4|1929.2|1904.2|20
1588359000000|2020-05-01 18:50:00|1931.4|1906.4|1925.7|1900.7|1932.1|1907.1|1925.7|1900.7|17
1588359300000|2020-05-01 18:55:00|1926.2|1901.2|1925.2|1900.2|1927.5|1902.5|1925.2|1900.2|9
1588359600000|2020-05-01 19:00:00|1924|1899|1926.8|1901.8|1926.8|1901.8|1924|1899|12
1588359900000|2020-05-01 19:05:00|1927.9|1902.9|1927.9|1902.9|1928.8|1903.8|1927.9|1902.9|7
1588360200000|2020-05-01 19:10:00|1928.5|1903.5|1932.6|1907.6|1933.7|1908.7|1928.5|1903.5|8
1588360500000|2020-05-01 19:15:00|1933.5|1908.5|1931.5|1906.5|1933.5|1908.5|1931.5|1906.5|8
1588360800000|2020-05-01 19:20:00|1930.2|1905.2|1931.3|1906.3|1931.3|1906.3|1930.2|1905.2|2
1588361100000|2020-05-01 19:25:00|1932.2|1907.2|1932.4|1907.4|1932.4|1907.4|1932.2|1907.2|2
1588361700000|2020-05-01 19:35:00|1931.2|1906.2|1930.5|1905.5|1932.6|1907.6|1930.5|1905.5|5
1588362000000|2020-05-01 19:40:00|1931.7|1906.7|1932.9|1907.9|1934.3|1909.3|1930.7|1905.7|10
1588362300000|2020-05-01 19:45:00|1934.1|1909.1|1936.1|1911.1|1936.1|1911.1|1932.4|1907.4|12
1588362600000|2020-05-01 19:50:00|1935|1910|1935|1910|1935|1910|1933.8|1908.8|3
1588362900000|2020-05-01 19:55:00|1935.9|1910.9|1928.3|1903.3|1938.4|1910.9|1927.6|1895.3|33
1588363200000|2020-05-01 20:00:00|1936.9|1896.9|1927.9|1902.9|1937.1|1904.4|1927|1895.4|35
1588363500000|2020-05-01 20:05:00|1927.8|1902.8|1934.1|1909.1|1936.9|1909.4|1927.4|1896.8|17
1588363800000|2020-05-01 20:10:00|1932.6|1907.6|1932.5|1907.5|1934|1909|1932.5|1907.5|4
1588364700000|2020-05-01 20:25:00|1934|1909|1934.1|1909.1|1934.1|1909.1|1934|1909|2
1588365000000|2020-05-01 20:30:00|1934.2|1909.2|1934.2|1909.2|1934.2|1909.2|1934.2|1909.2|1
1588365300000|2020-05-01 20:35:00|1932.9|1907.9|1932.9|1907.9|1932.9|1907.9|1932.9|1907.9|1
1588365600000|2020-05-01 20:40:00|1931.5|1906.5|1941.4|1901.4|1941.5|1907.6|1931.3|1901.4|7
1588365900000|2020-05-01 20:45:00|1940.4|1900.4|1934.3|1894.3|1940.4|1900.4|1934|1894|11
1588366200000|2020-05-01 20:50:00|1935.8|1895.8|1934.7|1894.7|1935.8|1895.8|1934.7|1894.7|2
1588366500000|2020-05-01 20:55:00|1935.2|1895.2|1935.8|1895.8|1935.8|1895.8|1935.2|1895.2|4
1588543200000|2020-05-03 22:00:00|1936|1895.7|1936|1895.7|1936|1895.7|1936|1895.7|1
1588543800000|2020-05-03 22:10:00|1935.8|1895.8|1935.8|1895.8|1935.8|1895.8|1935.8|1895.8|1
1588575900000|2020-05-04 07:05:00|1927.5|1902.5|1928.4|1903.4|1930.3|1905.3|1927.5|1902.5|15
1588576200000|2020-05-04 07:10:00|1927.8|1902.8|1926.9|1901.9|1927.8|1902.8|1926.9|1901.9|15
1588576500000|2020-05-04 07:15:00|1927.1|1902.1|1927.3|1902.3|1928.3|1903.3|1926.9|1901.9|16
1588576800000|2020-05-04 07:20:00|1926.4|1901.4|1926.8|1901.8|1927.2|1902.2|1925.6|1900.6|8
1588577400000|2020-05-04 07:30:00|1927.5|1902.5|1928.9|1903.9|1929.6|1904.6|1927.5|1902.5|12
1588577700000|2020-05-04 07:35:00|1928|1903|1926.5|1901.5|1928|1903|1926.3|1901.3|6
1588578000000|2020-05-04 07:40:00|1925.9|1900.9|1925|1900|1927.2|1902.2|1924.9|1899.9|17
1588578300000|2020-05-04 07:45:00|1925.6|1900.6|1924.6|1899.6|1926.2|1901.2|1924.6|1899.6|16
1588578600000|2020-05-04 07:50:00|1925.3|1900.3|1926|1901|1926.7|1901.7|1925.2|1900.2|34
1588578900000|2020-05-04 07:55:00|1926.6|1901.6|1926.1|1901.1|1927.2|1902.2|1925.5|1900.5|14
1588579200000|2020-05-04 08:00:00|1925.9|1900.9|1924.1|1899.1|1926.1|1901.1|1923.1|1898.1|54
1588579500000|2020-05-04 08:05:00|1924.2|1899.2|1924.3|1899.3|1925.6|1900.6|1923.8|1898.8|22
1588579800000|2020-05-04 08:10:00|1925|1900|1925|1900|1925|1900|1924.3|1899.3|13
1588580100000|2020-05-04 08:15:00|1924.3|1899.3|1920.5|1895.5|1925|1900|1916.9|1891.9|83
1588580400000|2020-05-04 08:20:00|1920|1895|1920.3|1895.3|1920.7|1895.7|1920|1895|5
1588580700000|2020-05-04 08:25:00|1920.5|1895.5|1921|1896|1921.1|1896.1|1920.1|1895.1|15
1588581000000|2020-05-04 08:30:00|1921.1|1896.1|1921.4|1896.4|1921.7|1896.7|1921.1|1896.1|8
1588581300000|2020-05-04 08:35:00|1922|1897|1917.7|1892.7|1922.2|1897.2|1917.3|1892.3|17
1588581600000|2020-05-04 08:40:00|1918.4|1893.4|1917.7|1892.7|1918.4|1893.4|1917.7|1892.7|2
1588581900000|2020-05-04 08:45:00|1918.6|1893.6|1915.2|1890.2|1918.6|1893.6|1914.7|1889.7|77
1588582200000|2020-05-04 08:50:00|1915|1890|1922.1|1897.1|1922.7|1897.7|1915|1890|53
1588582500000|2020-05-04 08:55:00|1923|1898|1921.9|1896.9|1923.1|1898.1|1921.4|1896.4|28
1588582800000|2020-05-04 09:00:00|1921.2|1896.2|1922.5|1897.5|1923.2|1898.2|1920.6|1895.6|18
1588583100000|2020-05-04 09:05:00|1923.2|1898.2|1922.6|1897.6|1923.2|1898.2|1922.5|1897.5|10
1588583400000|2020-05-04 09:10:00|1922.7|1897.7|1922.2|1897.2|1922.7|1897.7|1921.8|1896.8|5
1588583700000|2020-05-04 09:15:00|1921.9|1896.9|1921.8|1896.8|1921.9|1896.9|1921.8|1896.8|2
1588584000000|2020-05-04 09:20:00|1922.1|1897.1|1921.2|1896.2|1922.1|1897.1|1921.2|1896.2|2
1588585200000|2020-05-04 09:40:00|1921.1|1896.1|1922.1|1897.1|1922.1|1897.1|1917.2|1892.2|19
1588585500000|2020-05-04 09:45:00|1922.2|1897.2|1921.1|1896.1|1923.4|1898.4|1920.9|1895.9|26
1588586100000|2020-05-04 09:55:00|1921.6|1896.6|1923.2|1898.2|1923.2|1898.2|1921.6|1896.6|2
1588586400000|2020-05-04 10:00:00|1922.5|1897.5|1921|1896|1922.5|1897.5|1921|1896|4
1588586700000|2020-05-04 10:05:00|1921.4|1896.4|1921.9|1896.9|1921.9|1896.9|1921|1896|9
1588587000000|2020-05-04 10:10:00|1922.6|1897.6|1925.2|1900.2|1927|1902|1922.6|1897.6|21
1588587300000|2020-05-04 10:15:00|1924.5|1899.5|1924.5|1899.5|1925.2|1900.2|1924.5|1899.5|5
1588587600000|2020-05-04 10:20:00|1924.1|1899.1|1924|1899|1924.5|1899.5|1924|1899|4
1588587900000|2020-05-04 10:25:00|1923.7|1898.7|1922.4|1897.4|1924.9|1899.9|1922.3|1897.3|27
1588588200000|2020-05-04 10:30:00|1922.2|1897.2|1921.4|1896.4|1924.6|1899.6|1919.9|1894.9|49
1588588500000|2020-05-04 10:35:00|1922|1897|1921.6|1896.6|1922.1|1897.1|1920.8|1895.8|19
1588588800000|2020-05-04 10:40:00|1921|1896|1923.1|1898.1|1925.5|1900.5|1921|1896|31
1588589100000|2020-05-04 10:45:00|1922.7|1897.7|1922.4|1897.4|1925.2|1900.2|1919.4|1894.4|52
1588589400000|2020-05-04 10:50:00|1922.2|1897.2|1922.1|1897.1|1922.4|1897.4|1921.4|1896.4|28
1588589700000|2020-05-04 10:55:00|1921.4|1896.4|1922.1|1897.1|1922.1|1897.1|1921.4|1896.4|14
1588590000000|2020-05-04 11:00:00|1922.6|1897.6|1922.6|1897.6|1922.6|1897.6|1922.6|1897.6|1
1588590300000|2020-05-04 11:05:00|1922.3|1897.3|1921.9|1896.9|1922.3|1897.3|1921.9|1896.9|4
1588591200000|2020-05-04 11:20:00|1922|1897|1922.5|1897.5|1922.9|1897.9|1921.5|1896.5|13
1588591500000|2020-05-04 11:25:00|1922.9|1897.9|1924.2|1899.2|1924.8|1899.8|1922.4|1897.4|31
1588592100000|2020-05-04 11:35:00|1923.9|1898.9|1924.4|1899.4|1924.8|1899.8|1922.1|1897.1|13
1588592400000|2020-05-04 11:40:00|1924.2|1899.2|1924.4|1899.4|1924.7|1899.7|1922.4|1897.4|10
1588592700000|2020-05-04 11:45:00|1924.7|1899.7|1928.5|1903.5|1928.5|1903.5|1924.7|1899.7|4
1588593000000|2020-05-04 11:50:00|1928.6|1903.6|1921.6|1896.6|1929.6|1904.6|1919.8|1894.8|56
1588593300000|2020-05-04 11:55:00|1921.7|1896.7|1924.8|1899.8|1927.5|1902.5|1920.8|1895.8|29
1588593600000|2020-05-04 12:00:00|1924|1899|1926.3|1901.3|1929.1|1904.1|1924|1899|49
1588593900000|2020-05-04 12:05:00|1926|1901|1926.8|1901.8|1926.8|1901.8|1925.2|1900.2|8
1588594200000|2020-05-04 12:10:00|1927.6|1902.6|1930.4|1905.4|1931.6|1906.6|1927.6|1902.6|23
1588594500000|2020-05-04 12:15:00|1930.7|1905.7|1929.5|1904.5|1932.4|1907.4|1929.5|1904.5|6
1588594800000|2020-05-04 12:20:00|1928.4|1903.4|1928.4|1903.4|1930.5|1905.5|1925.7|1900.7|54
1588595100000|2020-05-04 12:25:00|1928.6|1903.6|1927.1|1902.1|1932|1907|1925.5|1900.5|44
1588595400000|2020-05-04 12:30:00|1927.8|1902.8|1928.4|1903.4|1930.1|1905.1|1923.6|1898.6|88
1588595700000|2020-05-04 12:35:00|1927.6|1902.6|1928.5|1903.5|1929.3|1904.3|1926.4|1901.4|42
1588596000000|2020-05-04 12:40:00|1928.8|1903.8|1927.1|1902.1|1928.8|1903.8|1924.7|1899.7|73
1588596300000|2020-05-04 12:45:00|1926|1901|1926.6|1901.6|1928.2|1903.2|1925|1900|27
1588596600000|2020-05-04 12:50:00|1925.8|1900.8|1925.4|1900.4|1925.8|1900.8|1924.8|1899.8|4
1588596900000|2020-05-04 12:55:00|1925.3|1900.3|1924.9|1899.9|1926.8|1901.8|1923.7|1898.7|52
1588597200000|2020-05-04 13:00:00|1925.7|1900.7|1917.7|1892.7|1926.4|1901.4|1912.1|1887.1|82
1588597500000|2020-05-04 13:05:00|1918.1|1893.1|1915|1890|1918.8|1893.8|1908.8|1883.8|73
1588597800000|2020-05-04 13:10:00|1914.8|1889.8|1914.8|1889.8|1915|1890|1914.3|1889.3|21
1588598100000|2020-05-04 13:15:00|1915.2|1890.2|1915.3|1890.3|1915.3|1890.3|1914|1889|19
1588598400000|2020-05-04 13:20:00|1915|1890|1915.7|1890.7|1915.8|1890.8|1909.6|1884.6|65
1588598700000|2020-05-04 13:25:00|1915.5|1890.5|1915.7|1890.7|1915.8|1890.8|1914.7|1889.7|20
1588599000000|2020-05-04 13:30:00|1915.6|1890.6|1915.1|1890.1|1915.7|1890.7|1915|1890|13
1588599300000|2020-05-04 13:35:00|1914.6|1889.6|1916.3|1891.3|1917.5|1892.5|1914.2|1889.2|75
1588599600000|2020-05-04 13:40:00|1916.5|1891.5|1917.5|1892.5|1918|1893|1916.3|1891.3|56
1588599900000|2020-05-04 13:45:00|1916.7|1891.7|1916.1|1891.1|1918.4|1893.4|1915.5|1890.5|26
1588600200000|2020-05-04 13:50:00|1916.4|1891.4|1916.5|1891.5|1918|1893|1916.1|1891.1|32
1588600500000|2020-05-04 13:55:00|1916.1|1891.1|1916.9|1891.9|1917|1892|1916.1|1891.1|12
1588600800000|2020-05-04 14:00:00|1917.1|1892.1|1916.6|1891.6|1918.6|1893.6|1916.5|1891.5|15
1588601100000|2020-05-04 14:05:00|1916.2|1891.2|1916.6|1891.6|1917.4|1892.4|1916.2|1891.2|10
1588601400000|2020-05-04 14:10:00|1916.7|1891.7|1914.9|1889.9|1917|1892|1914.9|1889.9|38
1588601700000|2020-05-04 14:15:00|1915.1|1890.1|1914.3|1889.3|1915.5|1890.5|1914|1889|19
1588602000000|2020-05-04 14:20:00|1914.2|1889.2|1914.4|1889.4|1914.6|1889.6|1914.2|1889.2|4
1588602300000|2020-05-04 14:25:00|1914.6|1889.6|1914.1|1889.1|1914.6|1889.6|1913.9|1888.9|20
1588602600000|2020-05-04 14:30:00|1914|1889|1912.7|1887.7|1914|1889|1911.4|1886.4|56
1588602900000|2020-05-04 14:35:00|1912.9|1887.9|1910.3|1885.3|1912.9|1887.9|1907.7|1882.7|47
1588603200000|2020-05-04 14:40:00|1909.8|1884.8|1910|1885|1910.9|1885.9|1909.6|1884.6|97
1588603500000|2020-05-04 14:45:00|1910.2|1885.2|1909.6|1884.6|1910.9|1885.9|1908|1883|67
1588603800000|2020-05-04 14:50:00|1909.8|1884.8|1907.2|1882.2|1909.8|1884.8|1907.1|1882.1|19
1588604100000|2020-05-04 14:55:00|1907.7|1882.7|1888.5|1863.5|1908.9|1883.9|1882.1|1857.1|129
1588604400000|2020-05-04 15:00:00|1888.7|1863.7|1893.4|1868.4|1895.2|1870.2|1887.4|1862.4|68
1588604700000|2020-05-04 15:05:00|1893.2|1868.2|1889.7|1864.7|1893.5|1868.5|1889.7|1864.7|17
1588605000000|2020-05-04 15:10:00|1890.7|1865.7|1892.7|1867.7|1895.2|1870.2|1890.7|1865.7|33
1588605300000|2020-05-04 15:15:00|1891.7|1866.7|1893.7|1868.7|1893.8|1868.8|1890.6|1865.6|44
1588605600000|2020-05-04 15:20:00|1893.8|1868.8|1889.9|1864.9|1893.9|1868.9|1889|1864|31
1588605900000|2020-05-04 15:25:00|1889.6|1864.6|1873.3|1848.3|1891.7|1866.7|1873.3|1848.3|103
1588606200000|2020-05-04 15:30:00|1874.1|1849.1|1858.2|1833.2|1876.8|1851.8|1858.1|1833.1|71
1588606500000|2020-05-04 15:35:00|1860.5|1835.5|1862.9|1837.9|1868.3|1843.3|1858.9|1833.9|94
1588606800000|2020-05-04 15:40:00|1862.1|1837.1|1880|1855|1900.6|1860.6|1861.1|1836.1|121
1588607100000|2020-05-04 15:45:00|1881.8|1856.8|1878.4|1838.4|1886.7|1861.7|1874.9|1838.1|112
1588607400000|2020-05-04 15:50:00|1877.6|1837.6|1868.7|1843.7|1879.4|1846.2|1867.2|1837.6|48
1588607700000|2020-05-04 15:55:00|1868.8|1843.8|1866.6|1841.6|1868.9|1843.9|1865.7|1840.7|28
1588608000000|2020-05-04 16:00:00|1865.6|1840.6|1864.6|1839.6|1865.9|1840.9|1857.4|1832.4|60
1588608300000|2020-05-04 16:05:00|1865.2|1840.2|1867|1842|1871|1846|1863.8|1838.8|53
1588608600000|2020-05-04 16:10:00|1867.6|1842.6|1870.5|1845.5|1870.6|1845.6|1863.8|1838.8|25
1588608900000|2020-05-04 16:15:00|1870.2|1845.2|1870.2|1845.2|1870.2|1845.2|1870.2|1845.2|1
1588609200000|2020-05-04 16:20:00|1870.6|1845.6|1873|1848|1873|1848|1867|1842|14
1588609500000|2020-05-04 16:25:00|1872.4|1847.4|1876.5|1851.5|1876.8|1851.8|1870.6|1845.6|25
1588609800000|2020-05-04 16:30:00|1877.2|1852.2|1877.7|1852.7|1877.7|1852.7|1876.5|1851.5|8
1588610100000|2020-05-04 16:35:00|1876.7|1851.7|1877.1|1852.1|1888.5|1863.5|1876.1|1851.1|42
1588610400000|2020-05-04 16:40:00|1877.7|1852.7|1876.3|1851.3|1878|1853|1862.1|1837.1|73
1588610700000|2020-05-04 16:45:00|1877.6|1852.6|1878.9|1853.9|1879.9|1854.9|1877.6|1852.6|8
1588611000000|2020-05-04 16:50:00|1879.1|1854.1|1881.5|1856.5|1882.4|1857.4|1879.1|1854.1|17
1588611300000|2020-05-04 16:55:00|1881.7|1856.7|1879.7|1854.7|1883.9|1858.9|1875.2|1850.2|216
1588611600000|2020-05-04 17:00:00|1880.2|1855.2|1870.6|1845.6|1880.6|1855.6|1869.5|1844.5|31
1588611900000|2020-05-04 17:05:00|1870.7|1845.7|1872.3|1847.3|1873.1|1848.1|1870.7|1845.7|65
1588612200000|2020-05-04 17:10:00|1873.1|1848.1|1870.6|1845.6|1873.1|1848.1|1867.3|1842.3|40
1588612500000|2020-05-04 17:15:00|1870.9|1845.9|1863.9|1838.9|1870.9|1845.9|1863.1|1838.1|16
1588613100000|2020-05-04 17:25:00|1864.1|1839.1|1862.5|1837.5|1864.3|1839.3|1857.4|1832.4|31
1588613400000|2020-05-04 17:30:00|1862|1837|1862|1837|1862.5|1837.5|1862|1837|19
1588613700000|2020-05-04 17:35:00|1862.5|1837.5|1863.3|1838.3|1863.3|1838.3|1862.5|1837.5|3
1588614000000|2020-05-04 17:40:00|1864|1839|1864.3|1839.3|1864.4|1839.4|1863.4|1838.4|8
1588614300000|2020-05-04 17:45:00|1865.2|1840.2|1866.5|1841.5|1867.1|1842.1|1865.2|1840.2|11
1588614600000|2020-05-04 17:50:00|1867.1|1842.1|1870.8|1845.8|1871.5|1846.5|1866.7|1841.7|9
1588614900000|2020-05-04 17:55:00|1871.3|1846.3|1870.6|1845.6|1871.4|1846.4|1870.6|1845.6|6
1588615500000|2020-05-04 18:05:00|1871.3|1846.3|1873.2|1848.2|1873.2|1848.2|1870.6|1845.6|15
1588615800000|2020-05-04 18:10:00|1873.5|1848.5|1874.4|1849.4|1875.2|1850.2|1872.3|1847.3|17
1588616100000|2020-05-04 18:15:00|1872.9|1847.9|1871|1846|1872.9|1847.9|1871|1846|6
1588616700000|2020-05-04 18:25:00|1871.6|1846.6|1870.1|1845.1|1873.3|1848.3|1869.9|1844.9|12
1588617000000|2020-05-04 18:30:00|1869.9|1844.9|1857.1|1832.1|1870.1|1845.1|1852.2|1827.2|131
1588617300000|2020-05-04 18:35:00|1857.2|1832.2|1859.7|1834.7|1861.8|1836.8|1855|1830|152
1588617600000|2020-05-04 18:40:00|1859.8|1834.8|1860.3|1835.3|1862.4|1837.4|1859.6|1834.6|30
1588617900000|2020-05-04 18:45:00|1860.2|1835.2|1861.6|1836.6|1861.6|1836.6|1860.2|1835.2|4
1588618200000|2020-05-04 18:50:00|1862.6|1837.6|1862|1837|1863.7|1838.7|1859.5|1834.5|69
1588618500000|2020-05-04 18:55:00|1861.4|1836.4|1860.7|1835.7|1863.6|1838.6|1860.4|1835.4|84
1588618800000|2020-05-04 19:00:00|1861.3|1836.3|1860.7|1835.7|1862.7|1837.7|1860.2|1835.2|13
1588619100000|2020-05-04 19:05:00|1860.2|1835.2|1865.6|1840.6|1866.4|1841.4|1860.2|1835.2|26
1588619400000|2020-05-04 19:10:00|1865|1840|1866.5|1841.5|1867.3|1842.3|1864.9|1839.9|41
1588619700000|2020-05-04 19:15:00|1866.3|1841.3|1868.9|1843.9|1869.6|1844.6|1865.5|1840.5|90
1588620000000|2020-05-04 19:20:00|1868.6|1843.6|1867.8|1842.8|1869|1844|1867.6|1842.6|25
1588620300000|2020-05-04 19:25:00|1868.1|1843.1|1869.8|1844.8|1870|1845|1867.1|1842.1|34
1588620600000|2020-05-04 19:30:00|1869.9|1844.9|1869.7|1844.7|1870.3|1845.3|1869.6|1844.6|28
1588620900000|2020-05-04 19:35:00|1869.9|1844.9|1866.9|1841.9|1870.7|1845.7|1866.9|1841.9|25
1588621200000|2020-05-04 19:40:00|1868|1843|1866|1841|1869.8|1844.8|1863.8|1838.8|33
1588621500000|2020-05-04 19:45:00|1867.1|1842.1|1871.4|1846.4|1871.4|1846.4|1867.1|1842.1|28
1588621800000|2020-05-04 19:50:00|1871.3|1846.3|1866.4|1841.4|1871.3|1846.3|1864.6|1839.6|19
1588622100000|2020-05-04 19:55:00|1866.5|1841.5|1858.5|1833.5|1868.6|1843.6|1852.7|1827.7|106
1588622400000|2020-05-04 20:00:00|1859.1|1834.1|1861.2|1836.2|1861.9|1836.9|1858.4|1833.4|33
1588622700000|2020-05-04 20:05:00|1860.9|1835.9|1860.2|1835.2|1861.8|1836.8|1860.1|1835.1|24
1588623000000|2020-05-04 20:10:00|1859.8|1834.8|1865.4|1840.4|1866|1841|1859.8|1834.8|23
1588623300000|2020-05-04 20:15:00|1864.9|1839.9|1860.8|1835.8|1865.4|1840.4|1860.2|1835.2|20
1588623600000|2020-05-04 20:20:00|1861|1836|1860.8|1835.8|1861|1836|1860.8|1835.8|2
1588623900000|2020-05-04 20:25:00|1862.5|1837.5|1862.5|1837.5|1863.3|1838.3|1861.2|1836.2|9
1588624500000|2020-05-04 20:35:00|1863.2|1838.2|1862.8|1837.8|1865.6|1840.6|1861.8|1836.8|10
1588624800000|2020-05-04 20:40:00|1861.8|1836.8|1867.8|1842.8|1867.8|1842.8|1861.8|1836.8|14
1588625100000|2020-05-04 20:45:00|1868.8|1843.8|1868.8|1843.8|1868.8|1843.8|1866.9|1841.9|36
1588625400000|2020-05-04 20:50:00|1869.2|1844.2|1866.6|1841.6|1869.3|1844.3|1866.6|1841.6|14
1588625700000|2020-05-04 20:55:00|1867.3|1842.3|1864.2|1839.2|1867.3|1842.3|1863.3|1838.3|35
1588629600000|2020-05-04 22:00:00|1870.1|1830.1|1863.4|1838.4|1870.6|1839.6|1861.7|1829.5|69
1588629900000|2020-05-04 22:05:00|1864|1839|1865.6|1840.6|1866.3|1841.3|1863.5|1838.5|22
1588630200000|2020-05-04 22:10:00|1865.9|1840.9|1868.2|1843.2|1868.2|1843.2|1865.9|1840.9|12
1588630500000|2020-05-04 22:15:00|1868.7|1843.7|1869.1|1844.1|1869.1|1844.1|1868.7|1843.7|2
1588630800000|2020-05-04 22:20:00|1869.4|1844.4|1869.4|1844.4|1869.4|1844.4|1868.9|1843.9|3
1588631100000|2020-05-04 22:25:00|1869.5|1844.5|1870.6|1845.6|1870.6|1845.6|1869.5|1844.5|2
1588631400000|2020-05-04 22:30:00|1870.3|1845.3|1870.3|1845.3|1870.3|1845.3|1870.3|1845.3|1
1588661700000|2020-05-05 06:55:00|1869.7|1844.7|1869.7|1844.7|1869.7|1844.7|1869.7|1844.7|1
1588662000000|2020-05-05 07:00:00|1869.1|1844.1|1872.2|1847.2|1873.7|1848.7|1869.1|1844.1|18
1588662300000|2020-05-05 07:05:00|1871.9|1846.9|1876.5|1851.5|1876.9|1851.9|1871.9|1846.9|27
1588662600000|2020-05-05 07:10:00|1875.9|1850.9|1875.4|1850.4|1876.5|1851.5|1875|1850|13
1588663200000|2020-05-05 07:20:00|1875.6|1850.6|1875.4|1850.4|1875.6|1850.6|1875.4|1850.4|2
1588663500000|2020-05-05 07:25:00|1876.2|1851.2|1877.8|1852.8|1877.8|1852.8|1876.2|1851.2|2
1588663800000|2020-05-05 07:30:00|1878.2|1853.2|1878.6|1853.6|1878.6|1853.6|1877.4|1852.4|3
1588664100000|2020-05-05 07:35:00|1877.9|1852.9|1876.6|1851.6|1877.9|1852.9|1872.5|1847.5|31
1588664400000|2020-05-05 07:40:00|1876.4|1851.4|1876.7|1851.7|1879.2|1854.2|1872.2|1847.2|58
1588664700000|2020-05-05 07:45:00|1876.8|1851.8|1873.4|1848.4|1878.9|1853.9|1872.7|1847.7|106
1588665000000|2020-05-05 07:50:00|1873.7|1848.7|1869.7|1844.7|1873.7|1848.7|1868.9|1843.9|42
1588665300000|2020-05-05 07:55:00|1869.4|1844.4|1862.1|1837.1|1869.4|1844.4|1860.2|1835.2|98
1588665600000|2020-05-05 08:00:00|1863|1838|1860.4|1835.4|1863.3|1838.3|1858.7|1833.7|32
1588665900000|2020-05-05 08:05:00|1860.5|1835.5|1862.4|1837.4|1862.4|1837.4|1860.4|1835.4|4
1588666200000|2020-05-05 08:10:00|1865.4|1840.4|1879.1|1854.1|1881.6|1856.6|1865.3|1840.3|44
1588666500000|2020-05-05 08:15:00|1878.9|1853.9|1880.4|1855.4|1880.5|1855.5|1874.6|1849.6|34
1588666800000|2020-05-05 08:20:00|1880.7|1855.7|1874.2|1849.2|1880.7|1855.7|1872.4|1847.4|80
1588667100000|2020-05-05 08:25:00|1874.6|1849.6|1874.8|1849.8|1875.5|1850.5|1872.4|1847.4|31
1588667400000|2020-05-05 08:30:00|1873.5|1848.5|1869.6|1844.6|1873.5|1848.5|1864.2|1839.2|53
1588667700000|2020-05-05 08:35:00|1871.1|1846.1|1869.2|1844.2|1875.4|1850.4|1868.8|1843.8|45
1588668000000|2020-05-05 08:40:00|1868.1|1843.1|1865.1|1840.1|1870.1|1845.1|1865.1|1840.1|10
1588668300000|2020-05-05 08:45:00|1854|1829|1852.4|1827.4|1861.6|1836.6|1849|1824|51
1588668600000|2020-05-05 08:50:00|1851.3|1826.3|1843.2|1818.2|1852|1827|1842.4|1817.4|27
1588668900000|2020-05-05 08:55:00|1844.2|1819.2|1852.3|1827.3|1854.4|1829.4|1842.2|1817.2|66
1588669200000|2020-05-05 09:00:00|1851.7|1826.7|1849.4|1824.4|1851.7|1826.7|1848.6|1823.6|36
1588669500000|2020-05-05 09:05:00|1850|1825|1851.1|1826.1|1862.9|1837.9|1849|1824|35
1588669800000|2020-05-05 09:10:00|1851.3|1826.3|1870.3|1845.3|1873.2|1848.2|1851.3|1826.3|39
1588670100000|2020-05-05 09:15:00|1869.6|1844.6|1874.6|1849.6|1876.1|1851.1|1867.7|1842.7|95
1588670400000|2020-05-05 09:20:00|1875.4|1850.4|1880.3|1855.3|1881.1|1856.1|1874.3|1849.3|26
1588670700000|2020-05-05 09:25:00|1880.4|1855.4|1880.2|1855.2|1880.4|1855.4|1877.2|1852.2|35
1588671000000|2020-05-05 09:30:00|1880.3|1855.3|1868.7|1843.7|1880.3|1855.3|1868.5|1843.5|42
1588671300000|2020-05-05 09:35:00|1868.5|1843.5|1861.8|1836.8|1868.7|1843.7|1861.4|1836.4|18
1588671600000|2020-05-05 09:40:00|1861.5|1836.5|1858.3|1833.3|1861.8|1836.8|1852.7|1827.7|68
1588671900000|2020-05-05 09:45:00|1857.8|1832.8|1858|1833|1858.6|1833.6|1856.8|1831.8|13
1588672200000|2020-05-05 09:50:00|1857.4|1832.4|1858.2|1833.2|1858.4|1833.4|1856.6|1831.6|13
1588672500000|2020-05-05 09:55:00|1857.7|1832.7|1857.4|1832.4|1858.6|1833.6|1856.8|1831.8|18
1588672800000|2020-05-05 10:00:00|1857|1832|1857.2|1832.2|1857.2|1832.2|1855.6|1830.6|38
1588673100000|2020-05-05 10:05:00|1856.7|1831.7|1857.1|1832.1|1857.6|1832.6|1856.3|1831.3|11
1588673400000|2020-05-05 10:10:00|1856.6|1831.6|1853.8|1828.8|1857.1|1832.1|1853.5|1828.5|20
1588673700000|2020-05-05 10:15:00|1853|1828|1854|1829|1855.9|1830.9|1851.5|1826.5|33
1588674000000|2020-05-05 10:20:00|1854.2|1829.2|1854.1|1829.1|1855.4|1830.4|1853.2|1828.2|32
1588674300000|2020-05-05 10:25:00|1854.4|1829.4|1856.7|1831.7|1857.6|1832.6|1854|1829|12
1588674600000|2020-05-05 10:30:00|1857|1832|1856.9|1831.9|1857|1832|1856.7|1831.7|3
1588675200000|2020-05-05 10:40:00|1857|1832|1863.9|1838.9|1866|1841|1857|1832|18
1588675500000|2020-05-05 10:45:00|1864.2|1839.2|1866.3|1841.3|1866.9|1841.9|1864.2|1839.2|7
1588675800000|2020-05-05 10:50:00|1867|1842|1865.6|1840.6|1867.7|1842.7|1865.6|1840.6|10
1588676100000|2020-05-05 10:55:00|1866.2|1841.2|1863.3|1838.3|1866.2|1841.2|1858.6|1833.6|73
1588676400000|2020-05-05 11:00:00|1864.7|1839.7|1861.7|1836.7|1864.7|1839.7|1861.1|1836.1|23
1588676700000|2020-05-05 11:05:00|1862|1837|1859.4|1834.4|1863|1838|1859|1834|13
1588677000000|2020-05-05 11:10:00|1859.2|1834.2|1863.5|1838.5|1864.2|1839.2|1859|1834|10
1588677300000|2020-05-05 11:15:00|1863.1|1838.1|1863.1|1838.1|1864|1839|1863|1838|4
1588677900000|2020-05-05 11:25:00|1860.7|1835.7|1860|1835|1862.4|1837.4|1860|1835|8
1588678200000|2020-05-05 11:30:00|1859.3|1834.3|1859.2|1834.2|1860.1|1835.1|1859.2|1834.2|4
1588678800000|2020-05-05 11:40:00|1860.1|1835.1|1860.7|1835.7|1864.1|1839.1|1860.1|1835.1|7
1588679100000|2020-05-05 11:45:00|1861.3|1836.3|1858.5|1833.5|1864.5|1839.5|1857.4|1832.4|24
1588679400000|2020-05-05 11:50:00|1858.1|1833.1|1852.2|1827.2|1858.6|1833.6|1852.2|1827.2|38
1588679700000|2020-05-05 11:55:00|1852.1|1827.1|1848.4|1823.4|1852.8|1827.8|1847.1|1822.1|74
1588680000000|2020-05-05 12:00:00|1846.3|1821.3|1842.4|1817.4|1847.8|1822.8|1842.4|1817.4|68
1588680300000|2020-05-05 12:05:00|1843.7|1818.7|1843.2|1818.2|1846.7|1821.7|1843|1818|48
1588680600000|2020-05-05 12:10:00|1844.4|1819.4|1854|1829|1856.2|1831.2|1843.8|1818.8|42
1588680900000|2020-05-05 12:15:00|1854.4|1829.4|1853.2|1828.2|1855.6|1830.6|1853.2|1828.2|8
1588681200000|2020-05-05 12:20:00|1855.3|1830.3|1864.6|1839.6|1864.6|1839.6|1855.2|1830.2|40
1588681500000|2020-05-05 12:25:00|1866.4|1841.4|1858.3|1833.3|1870.2|1845.2|1857.6|1832.6|82
1588681800000|2020-05-05 12:30:00|1857.7|1832.7|1855.4|1830.4|1859.5|1834.5|1855.1|1830.1|28
1588682100000|2020-05-05 12:35:00|1854.8|1829.8|1845.6|1820.6|1854.8|1829.8|1845.6|1820.6|28
1588682400000|2020-05-05 12:40:00|1845|1820|1836.8|1811.8|1848.8|1823.8|1836.5|1811.5|53
1588682700000|2020-05-05 12:45:00|1837.8|1812.8|1816.8|1791.8|1839.6|1814.6|1813.4|1788.4|43
1588683000000|2020-05-05 12:50:00|1816.6|1791.6|1794.8|1769.8|1823.1|1798.1|1790.6|1765.6|230
1588683300000|2020-05-05 12:55:00|1794.2|1769.2|1797.6|1772.6|1802.3|1777.3|1794.2|1769.2|189
1588683600000|2020-05-05 13:00:00|1797.9|1772.9|1811.7|1786.7|1811.7|1786.7|1793.7|1768.7|174
1588683900000|2020-05-05 13:05:00|1810.1|1785.1|1792.7|1767.7|1810.1|1785.1|1790.2|1765.2|130
1588684200000|2020-05-05 13:10:00|1793.4|1768.4|1802.8|1777.8|1821.4|1783.1|1789.9|1764.9|115
1588684500000|2020-05-05 13:15:00|1802.6|1777.6|1790.5|1765.5|1802.6|1777.6|1790.5|1765.5|93
1588684800000|2020-05-05 13:20:00|1790.9|1765.9|1789.9|1764.9|1795.6|1770.6|1789.3|1764.3|50
1588685100000|2020-05-05 13:25:00|1789.8|1764.8|1791.3|1766.3|1793.7|1768.7|1788.1|1763.1|74
1588685400000|2020-05-05 13:30:00|1791.8|1766.8|1790|1765|1792.4|1767.4|1788.9|1763.9|62
1588685700000|2020-05-05 13:35:00|1790.6|1765.6|1788.7|1763.7|1791.8|1766.8|1782.9|1757.9|80
1588686000000|2020-05-05 13:40:00|1789.3|1764.3|1789.1|1764.1|1793.9|1768.9|1788.6|1763.6|49
1588686300000|2020-05-05 13:45:00|1791.2|1766.2|1788.8|1763.8|1791.7|1766.7|1784.6|1759.6|92
1588686600000|2020-05-05 13:50:00|1789.4|1764.4|1796|1771|1797|1772|1788.8|1763.8|69
1588686900000|2020-05-05 13:55:00|1796.2|1771.2|1796.6|1771.6|1798.4|1773.4|1793.9|1768.9|53
1588687200000|2020-05-05 14:00:00|1796.4|1771.4|1792.5|1767.5|1798.4|1773.4|1792.2|1767.2|31
1588687500000|2020-05-05 14:05:00|1793|1768|1796.4|1771.4|1796.6|1771.6|1791.1|1766.1|95
1588687800000|2020-05-05 14:10:00|1796.5|1771.5|1796.9|1771.9|1798|1773|1793|1768|99
1588688100000|2020-05-05 14:15:00|1797|1772|1794.2|1769.2|1798|1773|1792.9|1767.9|123
1588688400000|2020-05-05 14:20:00|1794.9|1769.9|1794.6|1769.6|1796.2|1771.2|1793.3|1768.3|52
1588688700000|2020-05-05 14:25:00|1794.4|1769.4|1791.5|1766.5|1798.8|1773.8|1791.1|1766.1|58
1588689000000|2020-05-05 14:30:00|1791.1|1766.1|1788.1|1763.1|1791.7|1766.7|1787.8|1762.8|32
1588689300000|2020-05-05 14:35:00|1788.3|1763.3|1789.8|1764.8|1793.4|1768.4|1788.3|1763.3|62
1588689600000|2020-05-05 14:40:00|1788.8|1763.8|1788.2|1763.2|1790.5|1765.5|1788.2|1763.2|18
1588689900000|2020-05-05 14:45:00|1788.8|1763.8|1789.4|1764.4|1789.7|1764.7|1788.2|1763.2|31
1588690200000|2020-05-05 14:50:00|1789.6|1764.6|1791.4|1766.4|1791.7|1766.7|1788|1763|127
1588690500000|2020-05-05 14:55:00|1791.7|1766.7|1791.4|1766.4|1797|1772|1790.4|1765.4|83
1588690800000|2020-05-05 15:00:00|1791.7|1766.7|1788.3|1763.3|1791.7|1766.7|1787.4|1762.4|56
1588691100000|2020-05-05 15:05:00|1788.5|1763.5|1788.6|1763.6|1789.7|1764.7|1788.3|1763.3|31
1588691400000|2020-05-05 15:10:00|1788.3|1763.3|1790.1|1765.1|1795.3|1770.3|1787.4|1762.4|108
1588691700000|2020-05-05 15:15:00|1789.8|1764.8|1789.1|1764.1|1791.7|1766.7|1789.1|1764.1|81
1588692000000|2020-05-05 15:20:00|1789.2|1764.2|1784.8|1759.8|1791.2|1766.2|1784.8|1759.8|57
1588692300000|2020-05-05 15:25:00|1784.7|1759.7|1776.3|1751.3|1784.8|1759.8|1774|1749|93
1588692600000|2020-05-05 15:30:00|1776.4|1751.4|1789.3|1764.3|1791.1|1766.1|1773.5|1748.5|39
1588692900000|2020-05-05 15:35:00|1790|1765|1798.5|1773.5|1821.2|1784.1|1788.7|1763.7|112
1588693200000|2020-05-05 15:40:00|1798.4|1773.4|1798.9|1773.9|1801.4|1776.4|1796.8|1771.8|52
1588693500000|2020-05-05 15:45:00|1799.9|1774.9|1796.8|1771.8|1804.1|1779.1|1796.8|1771.8|51
1588693800000|2020-05-05 15:50:00|1797.2|1772.2|1787.5|1762.5|1798.2|1773.2|1786.3|1761.3|64
1588694100000|2020-05-05 15:55:00|1787.3|1762.3|1786.5|1761.5|1788.2|1763.2|1785.3|1760.3|61
1588694400000|2020-05-05 16:00:00|1788.4|1763.4|1791.8|1766.8|1791.8|1766.8|1788.4|1763.4|16
1588694700000|2020-05-05 16:05:00|1792.4|1767.4|1790.4|1765.4|1793.4|1768.4|1790.4|1765.4|15
1588695000000|2020-05-05 16:10:00|1790.3|1765.3|1790|1765|1790.5|1765.5|1789.7|1764.7|10
1588695600000|2020-05-05 16:20:00|1789.7|1764.7|1789.7|1764.7|1789.7|1764.7|1789.7|1764.7|1
1588695900000|2020-05-05 16:25:00|1789.8|1764.8|1789.6|1764.6|1789.9|1764.9|1789.2|1764.2|14
1588696200000|2020-05-05 16:30:00|1789.4|1764.4|1790.2|1765.2|1790.2|1765.2|1789.4|1764.4|12
1588696500000|2020-05-05 16:35:00|1790.3|1765.3|1790.2|1765.2|1790.3|1765.3|1790.2|1765.2|2
1588696800000|2020-05-05 16:40:00|1790.3|1765.3|1799.7|1774.7|1802.8|1777.8|1790.3|1765.3|50
1588697100000|2020-05-05 16:45:00|1798.7|1773.7|1792.2|1767.2|1803|1778|1791.9|1766.9|82
1588697400000|2020-05-05 16:50:00|1791.8|1766.8|1792.3|1767.3|1792.6|1767.6|1791.5|1766.5|29
1588697700000|2020-05-05 16:55:00|1792.7|1767.7|1796.3|1771.3|1805.7|1780.7|1792.6|1767.6|249
1588698000000|2020-05-05 17:00:00|1795.6|1770.6|1793.6|1768.6|1800.1|1775.1|1792|1767|75
1588698300000|2020-05-05 17:05:00|1793.3|1768.3|1792.2|1767.2|1795.4|1770.4|1791.5|1766.5|34
1588698600000|2020-05-05 17:10:00|1792.1|1767.1|1792.5|1767.5|1792.7|1767.7|1792.1|1767.1|14
1588698900000|2020-05-05 17:15:00|1792.3|1767.3|1793.5|1768.5|1793.7|1768.7|1791.1|1766.1|20
1588699200000|2020-05-05 17:20:00|1793.6|1768.6|1796.3|1771.3|1796.3|1771.3|1792.9|1767.9|19
1588699500000|2020-05-05 17:25:00|1796.4|1771.4|1795.4|1770.4|1800|1775|1795.4|1770.4|16
1588699800000|2020-05-05 17:30:00|1795.8|1770.8|1795.8|1770.8|1795.8|1770.8|1795.8|1770.8|1
1588700100000|2020-05-05 17:35:00|1795.4|1770.4|1801.2|1776.2|1802.9|1777.9|1795.4|1770.4|15
1588700400000|2020-05-05 17:40:00|1800.7|1775.7|1808.9|1783.9|1808.9|1783.9|1800.7|1775.7|21
1588700700000|2020-05-05 17:45:00|1808.5|1783.5|1818.1|1793.1|1818.1|1793.1|1808.5|1783.5|48
1588701000000|2020-05-05 17:50:00|1818.3|1793.3|1815.9|1790.9|1821.3|1796.3|1813.3|1788.3|39
1588701300000|2020-05-05 17:55:00|1815.3|1790.3|1816|1791|1816|1791|1810.5|1785.5|9
1588701600000|2020-05-05 18:00:00|1816.2|1791.2|1813.9|1788.9|1818.1|1793.1|1813.9|1788.9|6
1588701900000|2020-05-05 18:05:00|1814.9|1789.9|1817.4|1792.4|1817.7|1792.7|1814.9|1789.9|18
1588702200000|2020-05-05 18:10:00|1817.7|1792.7|1814.3|1789.3|1817.8|1792.8|1809.9|1784.9|69
1588702500000|2020-05-05 18:15:00|1813.7|1788.7|1815.8|1790.8|1818.8|1793.8|1809.3|1784.3|35
1588702800000|2020-05-05 18:20:00|1817.4|1792.4|1814.5|1789.5|1817.4|1792.4|1813.8|1788.8|14
1588703100000|2020-05-05 18:25:00|1813.8|1788.8|1814.5|1789.5|1814.5|1789.5|1812.4|1787.4|10
1588703400000|2020-05-05 18:30:00|1815.9|1790.9|1817|1792|1819.7|1794.7|1815.9|1790.9|26
1588703700000|2020-05-05 18:35:00|1816.8|1791.8|1816.9|1791.9|1828.5|1803.5|1811.6|1786.6|153
1588704000000|2020-05-05 18:40:00|1817.5|1792.5|1816.1|1791.1|1819.1|1794.1|1813|1788|30
1588704300000|2020-05-05 18:45:00|1816.6|1791.6|1817.1|1792.1|1820|1795|1815.6|1790.6|52
1588704600000|2020-05-05 18:50:00|1817|1792|1820.5|1795.5|1820.5|1795.5|1817|1792|15
1588704900000|2020-05-05 18:55:00|1820.8|1795.8|1820.7|1795.7|1821|1796|1820.2|1795.2|13
1588705200000|2020-05-05 19:00:00|1821|1796|1820.5|1795.5|1821.1|1796.1|1820.5|1795.5|14
1588705500000|2020-05-05 19:05:00|1820.2|1795.2|1820.2|1795.2|1820.7|1795.7|1820.2|1795.2|11
1588705800000|2020-05-05 19:10:00|1820.4|1795.4|1820.2|1795.2|1820.4|1795.4|1820.2|1795.2|4
1588706100000|2020-05-05 19:15:00|1820.5|1795.5|1819.7|1794.7|1820.7|1795.7|1818.2|1793.2|58
1588706400000|2020-05-05 19:20:00|1819.5|1794.5|1818.9|1793.9|1819.6|1794.6|1818.8|1793.8|21
1588706700000|2020-05-05 19:25:00|1819.1|1794.1|1820.5|1795.5|1820.7|1795.7|1819.1|1794.1|25
1588707000000|2020-05-05 19:30:00|1820.4|1795.4|1819|1794|1820.8|1795.8|1818.9|1793.9|35
1588707300000|2020-05-05 19:35:00|1819.9|1794.9|1822.6|1797.6|1822.8|1797.8|1819.9|1794.9|25
1588707900000|2020-05-05 19:45:00|1822.4|1797.4|1825.4|1800.4|1832.1|1807.1|1822.4|1797.4|74
1588708200000|2020-05-05 19:50:00|1825.7|1800.7|1830.6|1805.6|1830.9|1805.9|1825.4|1800.4|41
1588708500000|2020-05-05 19:55:00|1830.8|1805.8|1825.4|1800.4|1831.1|1806.1|1823.1|1798.1|89
1588708800000|2020-05-05 20:00:00|1826.4|1801.4|1825.2|1800.2|1827|1802|1823.5|1798.5|45
1588709100000|2020-05-05 20:05:00|1824.8|1799.8|1825.3|1800.3|1825.7|1800.7|1824.8|1799.8|10
1588709400000|2020-05-05 20:10:00|1825.7|1800.7|1826.8|1801.8|1827.2|1802.2|1824.3|1799.3|39
1588709700000|2020-05-05 20:15:00|1826.6|1801.6|1823.5|1798.5|1826.6|1801.6|1823.5|1798.5|17
1588710000000|2020-05-05 20:20:00|1823.6|1798.6|1823.6|1798.6|1824|1799|1823.6|1798.6|15
1588710300000|2020-05-05 20:25:00|1823.8|1798.8|1822.1|1797.1|1824.3|1799.3|1822|1797|29
1588710600000|2020-05-05 20:30:00|1823.6|1798.6|1825.2|1800.2|1825.5|1800.5|1822.2|1797.2|15
1588711200000|2020-05-05 20:40:00|1825.9|1800.9|1825.2|1800.2|1826.4|1801.4|1825.2|1800.2|6
1588711500000|2020-05-05 20:45:00|1824.9|1799.9|1824.2|1799.2|1824.9|1799.9|1824.2|1799.2|4
1588711800000|2020-05-05 20:50:00|1824.6|1799.6|1824.6|1799.6|1824.6|1799.6|1824.6|1799.6|1
1588712100000|2020-05-05 20:55:00|1824.7|1799.7|1818.2|1793.2|1826.2|1801.2|1815.4|1790.4|30
1588716000000|2020-05-05 22:00:00|1827.2|1787.2|1826.7|1786.7|1827.5|1787.5|1826.2|1786.2|25
1588716300000|2020-05-05 22:05:00|1826.4|1786.4|1817.5|1792.5|1826.4|1793.5|1816.8|1786.4|24
1588716600000|2020-05-05 22:10:00|1817.3|1792.3|1817.1|1792.1|1817.3|1792.3|1817.1|1792.1|2
1588716900000|2020-05-05 22:15:00|1817.8|1792.8|1823.2|1798.2|1823.2|1798.2|1817.8|1792.8|16
1588717200000|2020-05-05 22:20:00|1823|1798|1821.7|1796.7|1823.3|1798.3|1821.4|1796.4|10
1588717500000|2020-05-05 22:25:00|1821.3|1796.3|1821.3|1796.3|1821.3|1796.3|1821.3|1796.3|1
1588750200000|2020-05-06 07:30:00|1824.9|1799.9|1824.9|1799.9|1824.9|1799.9|1824.9|1799.9|1
1588750500000|2020-05-06 07:35:00|1824.2|1799.2|1821.6|1796.6|1824.2|1799.2|1821.6|1796.6|2
1588750800000|2020-05-06 07:40:00|1820.7|1795.7|1819.3|1794.3|1823.3|1798.3|1817.3|1792.3|19
1588751100000|2020-05-06 07:45:00|1819.9|1794.9|1818.9|1793.9|1819.9|1794.9|1818.5|1793.5|5
1588751400000|2020-05-06 07:50:00|1819.6|1794.6|1824.1|1799.1|1826.4|1801.4|1819.6|1794.6|38
1588751700000|2020-05-06 07:55:00|1823.5|1798.5|1821.3|1796.3|1826.1|1801.1|1820.8|1795.8|30
1588752000000|2020-05-06 08:00:00|1821.6|1796.6|1821|1796|1821.6|1796.6|1820.3|1795.3|7
1588752600000|2020-05-06 08:10:00|1819.3|1794.3|1817.2|1792.2|1820.1|1795.1|1817.2|1792.2|9
1588752900000|2020-05-06 08:15:00|1817.5|1792.5|1819|1794|1819.9|1794.9|1817.5|1792.5|15
1588753200000|2020-05-06 08:20:00|1819.5|1794.5|1801.2|1776.2|1819.5|1794.5|1797.9|1772.9|45
1588753500000|2020-05-06 08:25:00|1801.9|1776.9|1821.4|1781.4|1821.4|1781.4|1792.4|1767.4|39
1588753800000|2020-05-06 08:30:00|1816.5|1776.5|1800.1|1775.1|1819.2|1783.3|1790.5|1765.5|67
1588754100000|2020-05-06 08:35:00|1800.9|1775.9|1805.4|1780.4|1805.6|1780.6|1800.9|1775.9|24
1588754400000|2020-05-06 08:40:00|1806.1|1781.1|1803.8|1778.8|1808.8|1783.8|1800.1|1775.1|36
1588754700000|2020-05-06 08:45:00|1799.8|1774.8|1798.3|1773.3|1805|1780|1795.7|1770.7|55
1588755000000|2020-05-06 08:50:00|1798.1|1773.1|1792.6|1767.6|1798.1|1773.1|1789|1764|48
1588755300000|2020-05-06 08:55:00|1791.8|1766.8|1788.7|1763.7|1793.7|1768.7|1786.5|1761.5|83
1588755600000|2020-05-06 09:00:00|1789.1|1764.1|1793.4|1768.4|1795|1770|1786.4|1761.4|44
1588755900000|2020-05-06 09:05:00|1793.2|1768.2|1806.4|1781.4|1806.6|1781.6|1793.2|1768.2|43
1588756200000|2020-05-06 09:10:00|1806.6|1781.6|1816.9|1791.9|1821.5|1796.5|1806.6|1781.6|29
1588756500000|2020-05-06 09:15:00|1817.6|1792.6|1822.9|1797.9|1823.7|1798.7|1812.7|1787.7|50
1588756800000|2020-05-06 09:20:00|1823.7|1798.7|1818.2|1793.2|1824.1|1799.1|1812.1|1787.1|69
1588757100000|2020-05-06 09:25:00|1818.7|1793.7|1820.9|1795.9|1822.1|1797.1|1816|1791|20
1588757400000|2020-05-06 09:30:00|1822|1797|1819|1794|1822.7|1797.7|1818.2|1793.2|48
1588757700000|2020-05-06 09:35:00|1819.4|1794.4|1817|1792|1819.4|1794.4|1815.2|1790.2|30
1588758000000|2020-05-06 09:40:00|1817.4|1792.4|1807.7|1782.7|1819.5|1794.5|1805.1|1771.2|51
1588758300000|2020-05-06 09:45:00|1806.5|1781.5|1802.1|1777.1|1812.8|1781.5|1802.1|1767.1|21
1588758600000|2020-05-06 09:50:00|1811|1771|1799.9|1774.9|1811|1781.2|1798.8|1771|32
1588758900000|2020-05-06 09:55:00|1799.7|1774.7|1799.8|1774.8|1799.8|1774.8|1799.7|1774.7|2
1588759200000|2020-05-06 10:00:00|1799.6|1774.6|1800.7|1775.7|1800.7|1775.7|1799.6|1774.6|10
1588759500000|2020-05-06 10:05:00|1800.9|1775.9|1801.2|1776.2|1801.2|1776.2|1800.9|1775.9|4
1588759800000|2020-05-06 10:10:00|1801.3|1776.3|1813.1|1788.1|1813.1|1788.1|1801.3|1776.3|27
1588760100000|2020-05-06 10:15:00|1812.9|1787.9|1816.2|1791.2|1816.6|1791.6|1809.5|1784.5|26
1588760400000|2020-05-06 10:20:00|1815.7|1790.7|1815.1|1790.1|1816.3|1791.3|1815.1|1790.1|8
1588760700000|2020-05-06 10:25:00|1814.8|1789.8|1807.8|1782.8|1814.8|1789.8|1806|1781|18
1588761000000|2020-05-06 10:30:00|1809|1784|1806.6|1781.6|1809|1784|1805.9|1780.9|7
1588761300000|2020-05-06 10:35:00|1807.6|1782.6|1798.5|1773.5|1807.6|1782.6|1796.8|1771.8|29
1588761600000|2020-05-06 10:40:00|1799.4|1774.4|1802.9|1777.9|1803.8|1778.8|1799|1774|22
1588761900000|2020-05-06 10:45:00|1803.6|1778.6|1805.1|1780.1|1805.9|1780.9|1802.9|1777.9|14
1588762200000|2020-05-06 10:50:00|1804.7|1779.7|1812|1787|1812|1787|1803.5|1778.5|16
1588762500000|2020-05-06 10:55:00|1812.7|1787.7|1812.2|1787.2|1813.1|1788.1|1811.1|1786.1|12
1588762800000|2020-05-06 11:00:00|1814.8|1789.8|1812.8|1787.8|1814.8|1789.8|1810.7|1785.7|38
1588763100000|2020-05-06 11:05:00|1813.5|1788.5|1815|1790|1816.3|1791.3|1810.1|1785.1|35
1588763400000|2020-05-06 11:10:00|1815.9|1790.9|1814.4|1789.4|1816.3|1791.3|1813.6|1788.6|9
1588764000000|2020-05-06 11:20:00|1813.3|1788.3|1815.3|1790.3|1815.3|1790.3|1811.1|1786.1|6
1588764300000|2020-05-06 11:25:00|1815.7|1790.7|1816.1|1791.1|1816.6|1791.6|1815.7|1790.7|13
1588764600000|2020-05-06 11:30:00|1816.3|1791.3|1817.4|1792.4|1818.6|1793.6|1816.3|1791.3|27
1588764900000|2020-05-06 11:35:00|1817.3|1792.3|1817.6|1792.6|1819.1|1794.1|1817.3|1792.3|10
1588765200000|2020-05-06 11:40:00|1818.2|1793.2|1821|1796|1822.3|1797.3|1818.2|1793.2|10
1588765500000|2020-05-06 11:45:00|1820.5|1795.5|1814.9|1789.9|1820.5|1795.5|1814.9|1789.9|29
1588765800000|2020-05-06 11:50:00|1815.4|1790.4|1815.3|1790.3|1817.5|1792.5|1813.3|1788.3|34
1588766100000|2020-05-06 11:55:00|1816.1|1791.1|1813.8|1788.8|1816.1|1791.1|1812.8|1787.8|11
1588766400000|2020-05-06 12:00:00|1813|1788|1817.8|1792.8|1820.3|1795.3|1813|1788|143
1588766700000|2020-05-06 12:05:00|1817|1792|1815.5|1790.5|1818.5|1793.5|1813|1788|52
1588767000000|2020-05-06 12:10:00|1816.4|1791.4|1818.1|1778.1|1818.1|1791.4|1804.1|1775.6|48
1588767300000|2020-05-06 12:15:00|1818|1778|1816.7|1776.7|1820.6|1780.6|1816.5|1776.5|9
1588767600000|2020-05-06 12:20:00|1815.9|1775.9|1816.6|1776.6|1816.6|1776.6|1815.2|1775.2|4
1588767900000|2020-05-06 12:25:00|1817.9|1777.9|1817.8|1777.8|1817.9|1777.9|1817.8|1777.8|2
1588768200000|2020-05-06 12:30:00|1816|1776|1807.5|1782.5|1817.7|1792.7|1802.5|1770|54
1588768500000|2020-05-06 12:35:00|1807|1782|1797.5|1772.5|1807|1782|1795.5|1770.5|22
1588768800000|2020-05-06 12:40:00|1797.8|1772.8|1790.2|1765.2|1806|1781|1790.2|1765.2|80
1588769100000|2020-05-06 12:45:00|1790.7|1765.7|1795.3|1770.3|1797.4|1772.4|1787.8|1762.8|35
1588769400000|2020-05-06 12:50:00|1795.9|1770.9|1799|1774|1799.7|1774.7|1795.4|1770.4|11
1588769700000|2020-05-06 12:55:00|1798.3|1773.3|1796.9|1771.9|1809.1|1784.1|1793.8|1768.8|77
1588770000000|2020-05-06 13:00:00|1796.8|1771.8|1792.8|1767.8|1796.8|1771.8|1785.5|1760.5|85
1588770300000|2020-05-06 13:05:00|1793.9|1768.9|1817.5|1777.5|1821.2|1785.3|1785.9|1760.9|60
1588770600000|2020-05-06 13:10:00|1818.5|1778.5|1794.1|1769.1|1820.6|1782.8|1793.5|1768.5|83
1588770900000|2020-05-06 13:15:00|1794.4|1769.4|1793.9|1768.9|1797.5|1772.5|1790.8|1765.8|53
1588771200000|2020-05-06 13:20:00|1794.1|1769.1|1814|1789|1814|1789|1793.3|1768.3|71
1588771500000|2020-05-06 13:25:00|1814.8|1789.8|1806.4|1781.4|1822.9|1797.9|1804.2|1771.7|56
1588771800000|2020-05-06 13:30:00|1805.9|1780.9|1808.5|1783.5|1817.4|1786.3|1800.7|1772.2|99
1588772100000|2020-05-06 13:35:00|1808.7|1783.7|1808|1783|1812.4|1787.4|1807.8|1782.8|51
1588772400000|2020-05-06 13:40:00|1808.5|1783.5|1817.2|1792.2|1817.3|1792.3|1806.6|1781.6|64
1588772700000|2020-05-06 13:45:00|1816.5|1791.5|1813.1|1788.1|1818.3|1793.3|1810.4|1785.4|28
1588773000000|2020-05-06 13:50:00|1812.7|1787.7|1812.8|1787.8|1812.8|1787.8|1810.3|1785.3|14
1588773300000|2020-05-06 13:55:00|1812.1|1787.1|1816.9|1791.9|1817.5|1792.5|1812.1|1787.1|18
1588773600000|2020-05-06 14:00:00|1817|1792|1808.3|1783.3|1828.9|1803.9|1808.3|1782.7|77
1588773900000|2020-05-06 14:05:00|1811.1|1786.1|1822.5|1792.5|1825.1|1795.1|1807.9|1782.1|47
1588774200000|2020-05-06 14:10:00|1826.5|1796.5|1820|1795|1826.5|1796.9|1819.9|1793.4|39
1588774500000|2020-05-06 14:15:00|1819.9|1794.9|1817.9|1787.9|1825.5|1795.5|1816.3|1787.1|39
1588774800000|2020-05-06 14:20:00|1819|1789|1822.4|1792.4|1824.3|1794.3|1819|1789|10
1588775100000|2020-05-06 14:25:00|1822.1|1792.1|1820.1|1790.1|1826.3|1796.3|1818.5|1788.5|35
1588775400000|2020-05-06 14:30:00|1819|1789|1820.7|1790.7|1824.1|1794.1|1819|1789|16
1588775700000|2020-05-06 14:35:00|1819.8|1789.8|1808.7|1778.7|1819.8|1789.8|1808.3|1778.3|85
1588776000000|2020-05-06 14:40:00|1808.8|1778.8|1807.5|1782.5|1815.7|1785.7|1807|1778.1|48
1588776300000|2020-05-06 14:45:00|1806.8|1781.8|1813.9|1788.9|1814.3|1789.3|1806.8|1781.8|40
1588776600000|2020-05-06 14:50:00|1814|1789|1810.7|1785.7|1817.9|1792.9|1805.6|1780.6|64
1588776900000|2020-05-06 14:55:00|1810.1|1785.1|1815.5|1790.5|1818.7|1793.7|1807.5|1782.5|60
1588777200000|2020-05-06 15:00:00|1814.7|1789.7|1808.2|1783.2|1814.7|1789.7|1806.8|1781.8|78
1588777500000|2020-05-06 15:05:00|1808.6|1783.6|1801.9|1776.9|1808.7|1783.7|1800.9|1775.9|34
1588777800000|2020-05-06 15:10:00|1808.6|1783.6|1804.3|1779.3|1809|1784|1802.9|1777.9|41
1588778100000|2020-05-06 15:15:00|1804.5|1779.5|1798.8|1773.8|1809.9|1784.9|1797.3|1772.3|113
1588778400000|2020-05-06 15:20:00|1802.1|1777.1|1804|1779|1807.3|1782.3|1801.2|1776.2|90
1588778700000|2020-05-06 15:25:00|1804.4|1779.4|1805|1780|1807.3|1782.3|1804.4|1779.4|64
1588779000000|2020-05-06 15:30:00|1805.4|1780.4|1811.1|1786.1|1811.1|1786.1|1805|1780|19
1588779300000|2020-05-06 15:35:00|1811.3|1786.3|1810.1|1785.1|1811.3|1786.3|1808.4|1783.4|10
1588779600000|2020-05-06 15:40:00|1810.2|1785.2|1805.6|1780.6|1812.6|1787.6|1805.4|1780.4|19
1588779900000|2020-05-06 15:45:00|1805.7|1780.7|1807.4|1782.4|1807.4|1782.4|1805.7|1780.7|14
1588780200000|2020-05-06 15:50:00|1807.1|1782.1|1805|1780|1807.4|1782.4|1804.5|1779.5|33
1588780500000|2020-05-06 15:55:00|1805.3|1780.3|1805|1780|1805.3|1780.3|1805|1780|5
1588780800000|2020-05-06 16:00:00|1804.9|1779.9|1802.6|1777.6|1805.3|1780.3|1798.8|1773.8|96
1588781100000|2020-05-06 16:05:00|1805.5|1780.5|1815.2|1790.2|1816.3|1791.3|1803|1778|76
1588781400000|2020-05-06 16:10:00|1815.9|1790.9|1815.1|1790.1|1818.2|1793.2|1813.4|1788.4|100
1588781700000|2020-05-06 16:15:00|1814.9|1789.9|1814.3|1789.3|1814.9|1789.9|1813.2|1788.2|14
1588782000000|2020-05-06 16:20:00|1813.2|1788.2|1814.6|1789.6|1814.6|1789.6|1813.2|1788.2|5
1588782300000|2020-05-06 16:25:00|1813.3|1788.3|1812.7|1787.7|1813.3|1788.3|1810.1|1785.1|18
1588782600000|2020-05-06 16:30:00|1813.2|1788.2|1814.4|1789.4|1815.2|1790.2|1813.2|1788.2|4
1588782900000|2020-05-06 16:35:00|1814.5|1789.5|1810.9|1785.9|1815.4|1790.4|1810.3|1785.3|21
1588783200000|2020-05-06 16:40:00|1811.4|1786.4|1810.5|1785.5|1811.8|1786.8|1809.4|1784.4|48
1588783500000|2020-05-06 16:45:00|1810.3|1785.3|1810|1785|1816.9|1791.9|1810|1785|51
1588783800000|2020-05-06 16:50:00|1809.2|1784.2|1814.9|1789.9|1815.9|1790.9|1805.2|1780.2|48
1588784100000|2020-05-06 16:55:00|1815.1|1790.1|1812.5|1787.5|1822.2|1797.2|1799.5|1774.5|272
1588784400000|2020-05-06 17:00:00|1812|1787|1812.3|1787.3|1812.3|1787.3|1807.4|1782.4|83
1588784700000|2020-05-06 17:05:00|1813.4|1788.4|1809.9|1784.9|1813.4|1788.4|1809.9|1784.9|51
1588785000000|2020-05-06 17:10:00|1810.6|1785.6|1809.9|1784.9|1811.3|1786.3|1809.4|1784.4|7
1588785300000|2020-05-06 17:15:00|1809.8|1784.8|1811.8|1786.8|1811.8|1786.8|1809.8|1784.8|2
1588785600000|2020-05-06 17:20:00|1810.7|1785.7|1806.5|1781.5|1810.7|1785.7|1806.5|1781.5|29
1588785900000|2020-05-06 17:25:00|1806.6|1781.6|1807.4|1782.4|1807.4|1782.4|1806.6|1781.6|2
1588786200000|2020-05-06 17:30:00|1807.3|1782.3|1807.4|1782.4|1807.4|1782.4|1807.3|1782.3|2
1588786500000|2020-05-06 17:35:00|1807.3|1782.3|1807.3|1782.3|1807.6|1782.6|1806.9|1781.9|19
1588786800000|2020-05-06 17:40:00|1812.8|1787.8|1808.7|1783.7|1813.1|1788.1|1808.1|1783.1|32
1588787100000|2020-05-06 17:45:00|1809|1784|1812.4|1787.4|1812.4|1787.4|1809|1784|5
1588787400000|2020-05-06 17:50:00|1811.1|1786.1|1809.1|1784.1|1811.1|1786.1|1809.1|1784.1|4
1588787700000|2020-05-06 17:55:00|1808.8|1783.8|1807.5|1782.5|1809.7|1784.7|1807.2|1782.2|11
1588788300000|2020-05-06 18:05:00|1807.6|1782.6|1807.5|1782.5|1807.6|1782.6|1807.5|1782.5|6
1588788600000|2020-05-06 18:10:00|1807.6|1782.6|1805|1780|1809|1784|1805|1780|18
1588788900000|2020-05-06 18:15:00|1804.9|1779.9|1807.6|1782.6|1809.2|1784.2|1804.6|1779.6|19
1588789200000|2020-05-06 18:20:00|1807.9|1782.9|1809.2|1784.2|1812.3|1787.3|1807.9|1782.9|47
1588789500000|2020-05-06 18:25:00|1808.6|1783.6|1809.6|1784.6|1809.6|1784.6|1808.6|1783.6|4
1588789800000|2020-05-06 18:30:00|1809.8|1784.8|1809.3|1784.3|1811.6|1786.6|1804.6|1779.6|102
1588790100000|2020-05-06 18:35:00|1809.7|1784.7|1815.9|1790.9|1817.9|1792.9|1809|1784|64
1588790400000|2020-05-06 18:40:00|1816.2|1791.2|1815.7|1790.7|1816.6|1791.6|1813.6|1788.6|14
1588790700000|2020-05-06 18:45:00|1816.1|1791.1|1815.7|1790.7|1816.1|1791.1|1815.7|1790.7|2
1588791000000|2020-05-06 18:50:00|1815.1|1790.1|1810.4|1785.4|1816.4|1791.4|1810.4|1785.4|21
1588791300000|2020-05-06 18:55:00|1811.5|1786.5|1810.6|1785.6|1812.1|1787.1|1810.5|1785.5|8
1588791600000|2020-05-06 19:00:00|1809.5|1784.5|1809.2|1784.2|1809.8|1784.8|1806.1|1781.1|15
1588791900000|2020-05-06 19:05:00|1809.5|1784.5|1809.6|1784.6|1811.9|1786.9|1809|1784|21
1588792200000|2020-05-06 19:10:00|1809.1|1784.1|1811.7|1786.7|1811.9|1786.9|1808.5|1783.5|10
1588792500000|2020-05-06 19:15:00|1811.8|1786.8|1811.8|1786.8|1811.8|1786.8|1811.8|1786.8|1
1588792800000|2020-05-06 19:20:00|1812.2|1787.2|1815.3|1790.3|1816.3|1791.3|1812.2|1787.2|13
1588793100000|2020-05-06 19:25:00|1815.4|1790.4|1814.9|1789.9|1815.4|1790.4|1814.8|1789.8|6
1588793400000|2020-05-06 19:30:00|1814.7|1789.7|1813.8|1788.8|1814.9|1789.9|1813.3|1788.3|13
1588793700000|2020-05-06 19:35:00|1813.5|1788.5|1816.4|1791.4|1816.4|1791.4|1813.5|1788.5|11
1588794000000|2020-05-06 19:40:00|1815.3|1790.3|1813.7|1788.7|1816.9|1791.9|1811.8|1786.8|28
1588794300000|2020-05-06 19:45:00|1812.8|1787.8|1811.5|1786.5|1814|1789|1810.6|1785.6|34
1588794600000|2020-05-06 19:50:00|1811.2|1786.2|1809.6|1784.6|1811.2|1786.2|1809|1784|39
1588794900000|2020-05-06 19:55:00|1810|1785|1808.6|1783.6|1814.8|1789.8|1806.8|1781.8|52
1588795200000|2020-05-06 20:00:00|1808.1|1783.1|1810.7|1785.7|1812|1787|1807.5|1782.5|50
1588795500000|2020-05-06 20:05:00|1811.1|1786.1|1810.8|1785.8|1812.6|1787.6|1810.6|1785.6|15
1588795800000|2020-05-06 20:10:00|1811.5|1786.5|1810.9|1785.9|1812|1787|1809.2|1784.2|53
1588796100000|2020-05-06 20:15:00|1811.6|1786.6|1812.1|1787.1|1813.2|1788.2|1811.3|1786.3|18
1588796400000|2020-05-06 20:20:00|1812.6|1787.6|1810.2|1785.2|1814.1|1789.1|1810.2|1785.2|32
1588796700000|2020-05-06 20:25:00|1809.9|1784.9|1812.5|1787.5|1813.6|1788.6|1809.9|1784.9|21
1588797000000|2020-05-06 20:30:00|1812.4|1787.4|1812|1787|1812.7|1787.7|1811.1|1786.1|35
1588797300000|2020-05-06 20:35:00|1812.2|1787.2|1812.4|1787.4|1813.2|1788.2|1811.4|1786.4|39
1588797600000|2020-05-06 20:40:00|1813.1|1788.1|1812.2|1787.2|1814.1|1789.1|1811.6|1786.6|26
1588797900000|2020-05-06 20:45:00|1811.4|1786.4|1811.5|1786.5|1812.3|1787.3|1809.8|1784.8|19
1588798200000|2020-05-06 20:50:00|1811.7|1786.7|1811.9|1786.9|1812|1787|1811.5|1786.5|8
1588798500000|2020-05-06 20:55:00|1812.7|1787.7|1816.2|1786.2|1816.2|1789.1|1812.6|1786.2|10
1588802400000|2020-05-06 22:00:00|1815.4|1785.4|1808.1|1778.1|1815.4|1785.4|1803.7|1770.8|50
1588802700000|2020-05-06 22:05:00|1808.2|1778.2|1810|1780|1811.6|1781.6|1806.7|1776.7|15
1588803000000|2020-05-06 22:10:00|1811.6|1781.6|1810.1|1785.1|1811.8|1785.1|1810|1780|35
1588803300000|2020-05-06 22:15:00|1809.9|1784.9|1816|1786|1816|1788|1809.8|1780.4|32
1588803600000|2020-05-06 22:20:00|1815.5|1785.5|1815.1|1785.1|1815.9|1788.5|1811.1|1783.6|36
1588803900000|2020-05-06 22:25:00|1813.6|1783.6|1812.2|1782.2|1816.1|1786.1|1812.2|1782.2|4
1588804200000|2020-05-06 22:30:00|1813.3|1783.3|1816|1786|1816.5|1789.9|1813.2|1783.3|14
1588804500000|2020-05-06 22:35:00|1815.4|1785.4|1812|1787|1817|1787.2|1812|1784.9|22
1588833600000|2020-05-07 06:40:00|1835|1805|1836|1806|1836|1806|1833|1803|14
1588833900000|2020-05-07 06:45:00|1835.9|1805.9|1836.8|1806.8|1836.8|1806.8|1835.9|1805.9|6
1588834200000|2020-05-07 06:50:00|1836.6|1806.6|1836|1806|1836.6|1806.6|1833.9|1803.9|13
1588834500000|2020-05-07 06:55:00|1836.1|1806.1|1836.9|1806.9|1836.9|1806.9|1836.1|1806.1|13
1588834800000|2020-05-07 07:00:00|1837.4|1807.4|1836.3|1806.3|1841.8|1807.6|1835.8|1801.8|33
1588835100000|2020-05-07 07:05:00|1836.6|1806.6|1837|1812|1840.7|1812.1|1836.1|1806.6|17
1588835400000|2020-05-07 07:10:00|1837.2|1812.2|1841.8|1816.8|1841.8|1816.8|1836.9|1811.9|12
1588835700000|2020-05-07 07:15:00|1842.4|1817.4|1846.4|1821.4|1847|1822|1842.4|1817.4|14
1588836000000|2020-05-07 07:20:00|1846.6|1821.6|1846.4|1821.4|1849.1|1824.1|1846.4|1821.4|15
1588836300000|2020-05-07 07:25:00|1846.1|1821.1|1845.4|1820.4|1846.1|1821.1|1843.5|1818.5|44
1588836600000|2020-05-07 07:30:00|1845.9|1820.9|1845.6|1820.6|1846.6|1821.6|1845.6|1820.6|6
1588836900000|2020-05-07 07:35:00|1842.1|1817.1|1843.8|1818.8|1844.3|1819.3|1841.2|1816.2|7
1588837500000|2020-05-07 07:45:00|1843.5|1818.5|1839.5|1814.5|1844.1|1819.1|1837|1812|45
1588837800000|2020-05-07 07:50:00|1840.1|1815.1|1839.8|1814.8|1841.7|1816.7|1838.3|1813.3|22
1588838100000|2020-05-07 07:55:00|1840.5|1815.5|1844.9|1819.9|1845.8|1820.8|1839.8|1814.8|22
1588838400000|2020-05-07 08:00:00|1845.7|1820.7|1845|1820|1846.7|1821.7|1839.8|1814.8|46
1588838700000|2020-05-07 08:05:00|1844.7|1819.7|1833.5|1808.5|1844.7|1819.7|1832.5|1807.5|57
1588839000000|2020-05-07 08:10:00|1834.2|1809.2|1836.9|1811.9|1837.3|1812.3|1833.2|1808.2|36
1588839300000|2020-05-07 08:15:00|1836.6|1811.6|1836.6|1811.6|1836.8|1811.8|1836.6|1811.6|3
1588839600000|2020-05-07 08:20:00|1836.9|1811.9|1837.4|1812.4|1837.4|1812.4|1836.9|1811.9|4
1588839900000|2020-05-07 08:25:00|1835.6|1810.6|1833.2|1808.2|1835.7|1810.7|1832.5|1807.5|21
1588840200000|2020-05-07 08:30:00|1833|1808|1836.1|1811.1|1836.2|1811.2|1832.7|1807.7|24
1588840500000|2020-05-07 08:35:00|1835.9|1810.9|1836.6|1811.6|1836.9|1811.9|1835.7|1810.7|31
1588840800000|2020-05-07 08:40:00|1836.5|1811.5|1835.2|1810.2|1836.8|1811.8|1835.1|1810.1|16
1588841100000|2020-05-07 08:45:00|1834.8|1809.8|1829.8|1804.8|1834.8|1809.8|1829.4|1804.4|38
1588841400000|2020-05-07 08:50:00|1829.7|1804.7|1832.5|1807.5|1832.5|1807.5|1829.7|1804.7|37
1588841700000|2020-05-07 08:55:00|1832.7|1807.7|1831.9|1806.9|1833.5|1808.5|1831.9|1806.9|30
1588842000000|2020-05-07 09:00:00|1832.3|1807.3|1832.5|1807.5|1832.5|1807.5|1832.3|1807.3|3
1588842600000|2020-05-07 09:10:00|1831.6|1806.6|1830.8|1805.8|1831.7|1806.7|1830.8|1805.8|18
1588842900000|2020-05-07 09:15:00|1831.4|1806.4|1831.7|1806.7|1831.8|1806.8|1831.2|1806.2|7
1588843200000|2020-05-07 09:20:00|1831.8|1806.8|1831.8|1806.8|1831.8|1806.8|1831.8|1806.8|1
1588843500000|2020-05-07 09:25:00|1831.7|1806.7|1832.4|1807.4|1833.3|1808.3|1831.6|1806.6|31
1588843800000|2020-05-07 09:30:00|1832|1807|1830.5|1805.5|1832|1807|1830.5|1805.5|3
1588847100000|2020-05-07 10:25:00|1828.9|1803.9|1829.4|1804.4|1829.8|1804.8|1828.3|1803.3|16
1588847400000|2020-05-07 10:30:00|1830|1805|1829.5|1804.5|1831.8|1806.8|1829.4|1804.4|41
1588847700000|2020-05-07 10:35:00|1830|1805|1830.2|1805.2|1833.5|1808.5|1829.7|1804.7|35
1588848000000|2020-05-07 10:40:00|1830.9|1805.9|1830.9|1805.9|1831.2|1806.2|1830.9|1805.9|17
1588848300000|2020-05-07 10:45:00|1831.2|1806.2|1831.2|1806.2|1831.2|1806.2|1830.9|1805.9|41
1588848600000|2020-05-07 10:50:00|1830.9|1805.9|1830.9|1805.9|1831.2|1806.2|1830.9|1805.9|45
1588848900000|2020-05-07 10:55:00|1830.4|1805.4|1828.2|1803.2|1830.4|1805.4|1828.2|1803.2|4
1588849200000|2020-05-07 11:00:00|1828.7|1803.7|1828.2|1803.2|1828.7|1803.7|1828|1803|5
1588849500000|2020-05-07 11:05:00|1828.7|1803.7|1830.2|1805.2|1830.2|1805.2|1828.1|1803.1|36
1588849800000|2020-05-07 11:10:00|1829.6|1804.6|1828.3|1803.3|1829.6|1804.6|1827.5|1802.5|16
1588850100000|2020-05-07 11:15:00|1828.4|1803.4|1830.1|1805.1|1830.1|1805.1|1828.4|1803.4|3
1588850400000|2020-05-07 11:20:00|1829.9|1804.9|1828.5|1803.5|1830.4|1805.4|1828.5|1803.5|18
1588850700000|2020-05-07 11:25:00|1829.4|1804.4|1829.6|1804.6|1829.8|1804.8|1829.1|1804.1|5
1588851000000|2020-05-07 11:30:00|1829.9|1804.9|1836.9|1811.9|1837|1812|1829.9|1804.9|36
1588851300000|2020-05-07 11:35:00|1836.4|1811.4|1832.8|1807.8|1837|1812|1828.5|1803.5|37
1588851600000|2020-05-07 11:40:00|1833.1|1808.1|1833.1|1808.1|1833.4|1808.4|1831.9|1806.9|11
1588852500000|2020-05-07 11:55:00|1833.4|1808.4|1833.7|1808.7|1834.4|1809.4|1831.7|1806.7|27
1588852800000|2020-05-07 12:00:00|1834.2|1809.2|1834.9|1809.9|1834.9|1809.9|1831.4|1806.4|39
1588853100000|2020-05-07 12:05:00|1835.2|1810.2|1835.4|1810.4|1835.4|1810.4|1835|1810|6
1588853400000|2020-05-07 12:10:00|1835.6|1810.6|1835.6|1810.6|1835.6|1810.6|1835.6|1810.6|1
1588853700000|2020-05-07 12:15:00|1835.7|1810.7|1837.1|1812.1|1837.9|1812.9|1835.7|1810.7|50
1588854000000|2020-05-07 12:20:00|1837.4|1812.4|1834.8|1809.8|1837.4|1812.4|1834.2|1809.2|13
1588854300000|2020-05-07 12:25:00|1832.4|1807.4|1840.6|1800.6|1840.6|1808.3|1832.1|1800.6|7
1588854600000|2020-05-07 12:30:00|1841.9|1801.9|1835.3|1810.3|1842.3|1817.3|1833.8|1801.9|115
1588854900000|2020-05-07 12:35:00|1835.2|1810.2|1838.7|1813.7|1838.9|1813.9|1835|1810|33
1588855200000|2020-05-07 12:40:00|1838.4|1813.4|1836.4|1811.4|1839.1|1814.1|1836.4|1811.4|22
1588855500000|2020-05-07 12:45:00|1836.6|1811.6|1834.9|1809.9|1837.6|1812.6|1834|1809|64
1588855800000|2020-05-07 12:50:00|1834.4|1809.4|1834.2|1809.2|1836.2|1811.2|1833.5|1808.5|40
1588856100000|2020-05-07 12:55:00|1834|1809|1830.3|1805.3|1834.2|1809.2|1827|1802|66
1588856400000|2020-05-07 13:00:00|1831|1806|1833.6|1808.6|1835.5|1810.5|1826.2|1801.2|95
1588856700000|2020-05-07 13:05:00|1833.4|1808.4|1832.6|1807.6|1833.8|1808.8|1831.7|1806.7|47
1588857000000|2020-05-07 13:10:00|1832.5|1807.5|1832.7|1807.7|1832.7|1807.7|1832.5|1807.5|2
1588857300000|2020-05-07 13:15:00|1832.9|1807.9|1833.1|1808.1|1833.5|1808.5|1832.5|1807.5|26
1588857600000|2020-05-07 13:20:00|1833|1808|1833|1808|1835.6|1810.6|1832.4|1807.4|46
1588857900000|2020-05-07 13:25:00|1832.7|1807.7|1834.2|1809.2|1835.5|1810.5|1831.6|1806.6|86
1588858200000|2020-05-07 13:30:00|1833.9|1808.9|1838.3|1813.3|1838.8|1813.8|1833.9|1808.9|76
1588858500000|2020-05-07 13:35:00|1838|1813|1841|1816|1845.3|1820.3|1830.9|1805.9|87
1588858800000|2020-05-07 13:40:00|1842.1|1817.1|1853.6|1828.6|1857.5|1832.5|1841.3|1816.3|175
1588859100000|2020-05-07 13:45:00|1856.6|1831.6|1853.5|1828.5|1860.5|1835.5|1852.9|1827.9|112
1588859400000|2020-05-07 13:50:00|1853.9|1828.9|1856.8|1831.8|1857.1|1832.1|1850.7|1825.7|85
1588859700000|2020-05-07 13:55:00|1856.3|1831.3|1858|1833|1860|1835|1856.3|1831.3|97
1588860000000|2020-05-07 14:00:00|1858.1|1833.1|1856.5|1831.5|1860.3|1835.3|1856.5|1831.5|62
1588860300000|2020-05-07 14:05:00|1856.8|1831.8|1856.7|1831.7|1857|1832|1855.7|1830.7|58
1588860600000|2020-05-07 14:10:00|1856.9|1831.9|1856.8|1831.8|1858.8|1833.8|1855.3|1830.3|78
1588860900000|2020-05-07 14:15:00|1856.5|1831.5|1856.3|1831.3|1856.7|1831.7|1854.2|1829.2|52
1588861200000|2020-05-07 14:20:00|1856.5|1831.5|1859.4|1834.4|1859.5|1834.5|1856.3|1831.3|36
1588861500000|2020-05-07 14:25:00|1859.3|1834.3|1859.7|1834.7|1861.6|1836.6|1858.5|1833.5|31
1588861800000|2020-05-07 14:30:00|1859.6|1834.6|1860.7|1835.7|1860.7|1835.7|1858.8|1833.8|20
1588862100000|2020-05-07 14:35:00|1860.3|1835.3|1857.3|1832.3|1860.7|1835.7|1856.4|1831.4|36
1588862400000|2020-05-07 14:40:00|1857|1832|1856.5|1831.5|1857.6|1832.6|1855.9|1830.9|30
1588862700000|2020-05-07 14:45:00|1856.6|1831.6|1855.3|1830.3|1857.1|1832.1|1855.1|1830.1|53
1588863000000|2020-05-07 14:50:00|1855.6|1830.6|1837.9|1812.9|1855.6|1830.6|1837.9|1812.9|54
1588863300000|2020-05-07 14:55:00|1839.1|1814.1|1829|1804|1839.1|1814.1|1815|1790|171
1588863600000|2020-05-07 15:00:00|1828.3|1803.3|1839.7|1814.7|1840.9|1815.9|1828.3|1803.3|53
1588863900000|2020-05-07 15:05:00|1839.9|1814.9|1839.5|1814.5|1840.2|1815.2|1838.8|1813.8|18
1588864200000|2020-05-07 15:10:00|1839.3|1814.3|1838.9|1813.9|1839.3|1814.3|1838|1813|10
1588864500000|2020-05-07 15:15:00|1838.8|1813.8|1840.7|1815.7|1841.2|1816.2|1838.3|1813.3|17
1588864800000|2020-05-07 15:20:00|1841.2|1816.2|1844.4|1819.4|1847|1822|1841|1816|38
1588865100000|2020-05-07 15:25:00|1846|1821|1849.7|1824.7|1850.4|1825.4|1842.9|1817.9|89
1588865400000|2020-05-07 15:30:00|1849.2|1824.2|1858|1833|1858|1833|1848.9|1823.9|40
1588865700000|2020-05-07 15:35:00|1858.1|1833.1|1858.7|1833.7|1859.9|1834.9|1857.9|1832.9|41
1588866000000|2020-05-07 15:40:00|1858.6|1833.6|1858.1|1833.1|1859.1|1834.1|1857|1832|57
1588866300000|2020-05-07 15:45:00|1858.3|1833.3|1862.4|1837.4|1862.4|1837.4|1856.9|1831.9|51
1588866600000|2020-05-07 15:50:00|1862.2|1837.2|1861.5|1836.5|1863|1838|1861.5|1836.5|27
1588866900000|2020-05-07 15:55:00|1861.7|1836.7|1864|1839|1864.1|1839.1|1860.8|1835.8|27
1588867200000|2020-05-07 16:00:00|1863.8|1838.8|1864.2|1839.2|1864.5|1839.5|1863.7|1838.7|19
1588867500000|2020-05-07 16:05:00|1864.4|1839.4|1861.8|1836.8|1864.6|1839.6|1861.6|1836.6|83
1588867800000|2020-05-07 16:10:00|1861.2|1836.2|1862|1837|1862|1837|1861.2|1836.2|3
1588868100000|2020-05-07 16:15:00|1862.1|1837.1|1863.6|1838.6|1863.7|1838.7|1862.1|1837.1|5
1588868400000|2020-05-07 16:20:00|1863.7|1838.7|1864.3|1839.3|1864.6|1839.6|1863.7|1838.7|19
1588868700000|2020-05-07 16:25:00|1864.2|1839.2|1864.7|1839.7|1864.9|1839.9|1864.2|1839.2|11
1588869000000|2020-05-07 16:30:00|1864.5|1839.5|1874.3|1849.3|1878|1853|1864.5|1839.5|64
1588869300000|2020-05-07 16:35:00|1874.5|1849.5|1879.4|1854.4|1879.4|1854.4|1874.3|1849.3|37
1588869600000|2020-05-07 16:40:00|1880.6|1855.6|1877.1|1847.1|1891.3|1866.3|1872.3|1845.9|74
1588869900000|2020-05-07 16:45:00|1877|1847|1877.6|1847.6|1881.7|1851.7|1868.7|1838.7|69
1588870200000|2020-05-07 16:50:00|1878.8|1848.8|1868.7|1828.7|1879.9|1849.9|1860.5|1820.5|34
1588870500000|2020-05-07 16:55:00|1867.5|1827.5|1885.1|1855.1|1896.6|1869.7|1864.3|1827.5|173
1588870800000|2020-05-07 17:00:00|1884.7|1854.7|1887.9|1857.9|1894.2|1869.2|1883.5|1853.5|83
1588871100000|2020-05-07 17:05:00|1888.5|1858.5|1878.8|1848.8|1892.8|1862.8|1878.3|1848.3|63
1588871400000|2020-05-07 17:10:00|1879.1|1849.1|1886.3|1856.3|1888.5|1858.5|1879.1|1849.1|38
1588871700000|2020-05-07 17:15:00|1886.6|1856.6|1883.2|1853.2|1890.6|1860.6|1881.8|1851.8|32
1588872000000|2020-05-07 17:20:00|1883.4|1853.4|1881.6|1851.6|1885.6|1855.6|1876.3|1846.3|59
1588872300000|2020-05-07 17:25:00|1880.8|1850.8|1880.4|1850.4|1880.8|1850.8|1880.4|1850.4|4
1588872600000|2020-05-07 17:30:00|1878.9|1848.9|1878.9|1848.9|1881.8|1851.8|1874.7|1844.7|15
1588872900000|2020-05-07 17:35:00|1877.3|1847.3|1884.7|1854.7|1885.5|1855.5|1873.8|1843.8|24
1588873200000|2020-05-07 17:40:00|1882.8|1852.8|1882.8|1852.8|1884.7|1854.7|1882.8|1852.8|25
1588873800000|2020-05-07 17:50:00|1881.1|1851.1|1880.3|1850.3|1883|1853|1874|1844|6
1588874100000|2020-05-07 17:55:00|1878|1848|1872.2|1842.2|1878|1848|1870.6|1840.6|26
1588874400000|2020-05-07 18:00:00|1873.7|1843.7|1858.3|1818.3|1875.4|1845.4|1858.3|1818.3|69
1588874700000|2020-05-07 18:05:00|1861.8|1821.8|1883.2|1843.2|1884.2|1844.2|1861.8|1821.8|71
1588875000000|2020-05-07 18:10:00|1883.5|1843.5|1874.7|1834.7|1885.5|1845.5|1873|1833|19
1588875300000|2020-05-07 18:15:00|1876.6|1836.6|1868.7|1838.7|1886.9|1846.9|1867.8|1831.2|38
1588875600000|2020-05-07 18:20:00|1870.4|1840.4|1870.8|1830.8|1873.2|1840.4|1868.5|1830.2|17
1588875900000|2020-05-07 18:25:00|1870.6|1830.6|1875.7|1835.7|1875.9|1835.9|1870.6|1830.6|17
1588876200000|2020-05-07 18:30:00|1876.3|1836.3|1876.3|1836.3|1876.3|1836.3|1874.5|1834.5|3
1588876500000|2020-05-07 18:35:00|1874.3|1834.3|1872.3|1832.3|1874.3|1834.3|1870.1|1830.1|18
1588876800000|2020-05-07 18:40:00|1878.2|1838.2|1872.9|1842.9|1878.2|1844.3|1870.8|1838.2|73
1588877100000|2020-05-07 18:45:00|1873|1843|1873|1843|1873|1843|1873|1843|1
1588877400000|2020-05-07 18:50:00|1873.5|1843.5|1873.7|1843.7|1873.7|1843.7|1873.3|1843.3|6
1588877700000|2020-05-07 18:55:00|1874.1|1844.1|1882.4|1852.4|1884.3|1854.3|1874.1|1844.1|20
1588878000000|2020-05-07 19:00:00|1884.1|1854.1|1882.5|1852.5|1884.3|1854.3|1880.8|1850.8|10
1588878300000|2020-05-07 19:05:00|1884.3|1854.3|1883.7|1853.7|1884.3|1854.3|1880.7|1850.7|9
1588878600000|2020-05-07 19:10:00|1885.6|1855.6|1883.7|1853.7|1885.6|1855.6|1883.7|1853.7|4
1588878900000|2020-05-07 19:15:00|1884.1|1854.1|1887|1857|1887|1857|1884.1|1854.1|6
1588879200000|2020-05-07 19:20:00|1886.8|1856.8|1884.8|1854.8|1886.8|1856.8|1884.8|1854.8|27
1588879500000|2020-05-07 19:25:00|1884.7|1854.7|1884.7|1854.7|1886.6|1856.6|1884.7|1854.7|15
1588879800000|2020-05-07 19:30:00|1884.3|1854.3|1886|1856|1886|1856|1882.1|1852.1|17
1588880100000|2020-05-07 19:35:00|1884.1|1854.1|1886.6|1856.6|1886.6|1856.6|1884.1|1854.1|8
1588880400000|2020-05-07 19:40:00|1886.3|1856.3|1877.4|1847.4|1889.9|1857.6|1873.6|1845|68
1588880700000|2020-05-07 19:45:00|1879.6|1849.6|1871.9|1846.9|1879.7|1849.7|1870.8|1845|69
1588881000000|2020-05-07 19:50:00|1878.6|1848.6|1874.7|1844.7|1878.7|1848.7|1871.1|1844.7|30
1588881300000|2020-05-07 19:55:00|1874.9|1844.9|1872.1|1847.1|1876.8|1849|1868.2|1843.2|48
1588881600000|2020-05-07 20:00:00|1874|1849|1872.3|1847.3|1878.1|1849.3|1870.7|1845.7|37
1588881900000|2020-05-07 20:05:00|1875|1850|1884.2|1854.2|1889.2|1855.3|1875|1848.2|18
1588882200000|2020-05-07 20:10:00|1886|1856|1880.4|1855.4|1887.2|1859.7|1879.2|1854.2|23
1588882500000|2020-05-07 20:15:00|1879.4|1854.4|1880.3|1855.3|1880.3|1855.3|1873.9|1848.9|25
1588882800000|2020-05-07 20:20:00|1880.6|1855.6|1890.9|1860.9|1891.9|1861.9|1880.6|1855.6|49
1588883100000|2020-05-07 20:25:00|1892.3|1862.3|1889|1859|1892.3|1863.7|1884.6|1855.4|40
1588883400000|2020-05-07 20:30:00|1887.4|1857.4|1887.3|1857.3|1890.4|1861.9|1885.5|1855.5|28
1588883700000|2020-05-07 20:35:00|1888.1|1858.1|1886.3|1861.3|1889.7|1862.7|1882.9|1857.9|18
1588884000000|2020-05-07 20:40:00|1887|1862|1888.3|1848.3|1891.2|1866.2|1884.5|1847.6|32
1588884300000|2020-05-07 20:45:00|1888.9|1848.9|1888.1|1848.1|1888.9|1848.9|1887.6|1847.6|18
1588884600000|2020-05-07 20:50:00|1888.8|1848.8|1888.1|1848.1|1888.9|1848.9|1888.1|1848.1|14
1588884900000|2020-05-07 20:55:00|1888.9|1848.9|1893.9|1853.9|1893.9|1853.9|1887.5|1847.5|14
1588888800000|2020-05-07 22:00:00|1887.3|1847.3|1890.7|1850.7|1891.6|1851.6|1887.3|1847.3|34
1588889100000|2020-05-07 22:05:00|1891.3|1851.3|1891.8|1851.8|1891.8|1851.8|1891.3|1851.3|4
1588890000000|2020-05-07 22:20:00|1893|1853|1891|1851|1894|1854|1890.7|1850.7|12
1588890300000|2020-05-07 22:25:00|1891.1|1851.1|1890.9|1850.9|1891.2|1851.2|1890.7|1850.7|8
1588890600000|2020-05-07 22:30:00|1891|1851|1889.8|1849.8|1891.2|1851.2|1889.8|1849.8|7
1588890900000|2020-05-07 22:35:00|1888|1848|1891.1|1851.1|1891.1|1851.1|1888|1848|2
1588891200000|2020-05-07 22:40:00|1890.9|1850.9|1890.5|1850.5|1890.9|1850.9|1889.4|1849.4|3
1588892700000|2020-05-07 23:05:00|1890.4|1850.4|1891.4|1851.4|1891.4|1851.4|1890.4|1850.4|3
1588893000000|2020-05-07 23:10:00|1890.9|1850.9|1891.9|1851.9|1891.9|1851.9|1890.9|1850.9|3
1588893600000|2020-05-07 23:20:00|1891.4|1851.4|1890.4|1850.4|1891.4|1851.4|1890.4|1850.4|2
1588894200000|2020-05-07 23:30:00|1890.8|1850.8|1890.8|1850.8|1890.8|1850.8|1890.8|1850.8|1
1588894500000|2020-05-07 23:35:00|1890.3|1850.3|1890.1|1850.1|1890.3|1850.3|1890.1|1850.1|2
1588925400000|2020-05-08 08:10:00|1911|1886|1913.3|1888.3|1913.5|1888.5|1909.8|1884.8|25
1588925700000|2020-05-08 08:15:00|1912.5|1887.5|1916.5|1891.5|1916.7|1891.7|1909.6|1884.6|31
1588926000000|2020-05-08 08:20:00|1916.4|1891.4|1913.3|1888.3|1917.3|1892.3|1908.7|1883.7|27
1588926300000|2020-05-08 08:25:00|1913.1|1888.1|1918.6|1893.6|1918.6|1893.6|1912.4|1887.4|16
1588927200000|2020-05-08 08:40:00|1919.2|1894.2|1919.9|1894.9|1920.6|1895.6|1918.4|1893.4|14
1588927500000|2020-05-08 08:45:00|1919.3|1894.3|1920.4|1895.4|1920.4|1895.4|1919.3|1894.3|4
1588927800000|2020-05-08 08:50:00|1920.8|1895.8|1923.7|1898.7|1923.7|1898.7|1920.8|1895.8|27
1588928100000|2020-05-08 08:55:00|1923.2|1898.2|1922.3|1897.3|1923.8|1898.8|1922.3|1897.3|20
1588928400000|2020-05-08 09:00:00|1922.5|1897.5|1922.3|1897.3|1923.2|1898.2|1922.3|1897.3|6
1588928700000|2020-05-08 09:05:00|1922.5|1897.5|1922.3|1897.3|1922.5|1897.5|1922.3|1897.3|24
1588929000000|2020-05-08 09:10:00|1922.5|1897.5|1922|1897|1922.5|1897.5|1922|1897|21
1588929300000|2020-05-08 09:15:00|1921.8|1896.8|1921.9|1896.9|1922.9|1897.9|1920.1|1895.1|26
1588929600000|2020-05-08 09:20:00|1922|1897|1921.2|1896.2|1922.5|1897.5|1921.2|1896.2|12
1588929900000|2020-05-08 09:25:00|1921.6|1896.6|1921.2|1896.2|1921.7|1896.7|1921.2|1896.2|4
1588930200000|2020-05-08 09:30:00|1920.7|1895.7|1916.1|1886.1|1923.9|1895.7|1907.7|1881.3|205
1588930500000|2020-05-08 09:35:00|1915.2|1885.2|1914.9|1889.9|1923.4|1892.2|1910.8|1882.7|107
1588930800000|2020-05-08 09:40:00|1915|1890|1905.6|1880.6|1918.1|1893.1|1905.6|1880.6|20
1588931100000|2020-05-08 09:45:00|1905.1|1880.1|1903.9|1878.9|1905.1|1880.1|1903.9|1878.9|18
1588931400000|2020-05-08 09:50:00|1904.4|1879.4|1903.9|1878.9|1904.4|1879.4|1903.9|1878.9|6
1588931700000|2020-05-08 09:55:00|1904.4|1879.4|1903.9|1878.9|1904.4|1879.4|1903.9|1878.9|6
1588932000000|2020-05-08 10:00:00|1904.4|1879.4|1904.4|1879.4|1904.4|1879.4|1903.6|1878.6|19
1588932300000|2020-05-08 10:05:00|1904.9|1879.9|1909.3|1884.3|1909.3|1884.3|1904.9|1879.9|6
1588932600000|2020-05-08 10:10:00|1908.7|1883.7|1909.3|1884.3|1909.3|1884.3|1908.7|1883.7|8
1588932900000|2020-05-08 10:15:00|1908.7|1883.7|1909.3|1884.3|1909.3|1884.3|1908.7|1883.7|31
1588933200000|2020-05-08 10:20:00|1908.7|1883.7|1909.3|1884.3|1909.3|1884.3|1908.7|1883.7|19
1588933500000|2020-05-08 10:25:00|1908.7|1883.7|1909.3|1884.3|1909.3|1884.3|1908.7|1883.7|13
1588933800000|2020-05-08 10:30:00|1908.7|1883.7|1909.7|1884.7|1909.9|1884.9|1908.7|1883.7|38
1588936200000|2020-05-08 11:10:00|1909.1|1884.1|1888.2|1863.2|1909.1|1884.1|1885.6|1860.6|12
1588936500000|2020-05-08 11:15:00|1888.3|1863.3|1887.6|1862.6|1888.4|1863.4|1887.6|1862.6|4
1588936800000|2020-05-08 11:20:00|1886.9|1861.9|1887.6|1862.6|1887.6|1862.6|1886.9|1861.9|8
1588937100000|2020-05-08 11:25:00|1886.9|1861.9|1887.6|1862.6|1887.6|1862.6|1886.9|1861.9|16
1588937400000|2020-05-08 11:30:00|1886.9|1861.9|1882.3|1857.3|1887.6|1862.6|1882.3|1857.3|6
1588937700000|2020-05-08 11:35:00|1883.4|1858.4|1904|1864|1905.2|1865.2|1883.4|1858.4|3
1588938000000|2020-05-08 11:40:00|1903.1|1863.1|1896|1866|1903.1|1866.8|1888.4|1857.2|32
1588938300000|2020-05-08 11:45:00|1896.4|1866.4|1896.7|1866.7|1897.5|1867.5|1895.9|1865.9|9
1588938600000|2020-05-08 11:50:00|1897.5|1867.5|1883.8|1858.8|1897.5|1867.5|1883.6|1858.6|8
1588938900000|2020-05-08 11:55:00|1884.7|1859.7|1886.4|1861.4|1887.6|1862.6|1883.7|1858.7|33
1588939200000|2020-05-08 12:00:00|1886.7|1861.7|1872.9|1847.9|1886.8|1861.8|1872.9|1846.1|49
1588939500000|2020-05-08 12:05:00|1880.9|1855.9|1885.5|1855.5|1886.7|1858.1|1872.3|1847.3|50
1588939800000|2020-05-08 12:10:00|1885.6|1855.6|1875.1|1845.1|1885.6|1858|1875.1|1845.1|4
1588940100000|2020-05-08 12:15:00|1875.5|1845.5|1878.2|1848.2|1885|1848.2|1869.4|1839.5|27
1588940400000|2020-05-08 12:20:00|1877.5|1847.5|1867.4|1837.4|1877.5|1847.5|1866|1836|25
1588940700000|2020-05-08 12:25:00|1868.2|1838.2|1875.3|1835.3|1875.3|1840.5|1866.5|1835.3|28
1588941000000|2020-05-08 12:30:00|1894.3|1854.3|1888.5|1858.5|1896.2|1861|1887.2|1850.2|42
1588941300000|2020-05-08 12:35:00|1888|1858|1877.7|1852.7|1895.5|1867.2|1874.9|1849.9|45
1588941600000|2020-05-08 12:40:00|1878.5|1853.5|1882.7|1857.7|1886.6|1861.3|1878.5|1853.5|28
1588941900000|2020-05-08 12:45:00|1883.4|1858.4|1882.1|1852.1|1889.3|1864.3|1881.4|1851.4|19
1588942200000|2020-05-08 12:50:00|1884.8|1854.8|1885.1|1860.1|1887.7|1862.7|1884.7|1854.7|5
1588942500000|2020-05-08 12:55:00|1884.3|1859.3|1880.6|1855.6|1884.6|1859.6|1880|1855|14
1588942800000|2020-05-08 13:00:00|1880.4|1855.4|1885.7|1860.7|1887|1862|1879.7|1854.7|17
1588943100000|2020-05-08 13:05:00|1886.1|1861.1|1880.5|1855.5|1887|1862|1880.5|1855.5|10
1588943400000|2020-05-08 13:10:00|1880.9|1855.9|1878.6|1853.6|1880.9|1855.9|1875.9|1850.9|16
1588943700000|2020-05-08 13:15:00|1879.4|1854.4|1884.2|1859.2|1887.2|1862.2|1879.4|1854.4|31
1588944000000|2020-05-08 13:20:00|1883.6|1858.6|1876.5|1851.5|1884.1|1859.1|1876.3|1851.3|22
1588944300000|2020-05-08 13:25:00|1875.7|1850.7|1881.4|1856.4|1883|1858|1873.6|1848.6|33
1588944600000|2020-05-08 13:30:00|1881|1856|1886.5|1861.5|1886.5|1861.5|1880.1|1855.1|33
1588944900000|2020-05-08 13:35:00|1886|1861|1886.1|1861.1|1889.6|1864.6|1882.9|1857.9|67
1588945200000|2020-05-08 13:40:00|1887.3|1862.3|1890.8|1865.8|1890.8|1865.8|1885|1860|46
1588945500000|2020-05-08 13:45:00|1890|1865|1884.1|1859.1|1893.1|1868.1|1884.1|1859.1|69
1588945800000|2020-05-08 13:50:00|1884.8|1859.8|1884.4|1859.4|1889|1864|1884.3|1859.3|67
1588946100000|2020-05-08 13:55:00|1884.1|1859.1|1872|1847|1884.1|1859.1|1871.9|1846.9|73
1588946400000|2020-05-08 14:00:00|1872.9|1847.9|1871.1|1846.1|1879.6|1854.6|1871.1|1846.1|45
1588946700000|2020-05-08 14:05:00|1870.2|1845.2|1854.9|1829.9|1871.4|1846.4|1854.9|1829.9|80
1588947000000|2020-05-08 14:10:00|1856.2|1831.2|1860.9|1835.9|1865.8|1840.8|1855.1|1830.1|57
1588947300000|2020-05-08 14:15:00|1859.9|1834.9|1864.7|1839.7|1873.1|1848.1|1859.1|1834.1|87
1588947600000|2020-05-08 14:20:00|1863.8|1838.8|1872.3|1847.3|1873.6|1848.6|1863.1|1838.1|27
1588947900000|2020-05-08 14:25:00|1873.5|1848.5|1877.5|1852.5|1879.8|1854.8|1873|1848|23
1588948200000|2020-05-08 14:30:00|1875.9|1850.9|1871.9|1846.9|1880.2|1855.2|1869.1|1840.3|51
1588948500000|2020-05-08 14:35:00|1872.9|1847.9|1873.2|1848.2|1874.9|1849.9|1869.8|1844.8|53
1588948800000|2020-05-08 14:40:00|1873.1|1848.1|1879.2|1839.2|1883.1|1852.2|1870.2|1835.9|78
1588949100000|2020-05-08 14:45:00|1880.3|1840.3|1882.4|1852.4|1885.9|1853.4|1877|1837|60
1588949400000|2020-05-08 14:50:00|1882.9|1852.9|1880.8|1850.8|1884.8|1852.9|1878.5|1844.8|27
1588949700000|2020-05-08 14:55:00|1880.5|1850.5|1888.5|1858.5|1889.2|1859.2|1879.8|1849.8|29
1588950000000|2020-05-08 15:00:00|1888.7|1858.7|1882.5|1842.5|1895.7|1865.7|1880.6|1840.6|94
1588950300000|2020-05-08 15:05:00|1883.1|1843.1|1878.7|1848.7|1887.3|1849|1877.2|1839|62
1588950600000|2020-05-08 15:10:00|1879|1849|1877.8|1847.8|1880.3|1850.3|1875.2|1845.2|42
1588950900000|2020-05-08 15:15:00|1877.1|1847.1|1878|1848|1879.5|1849.5|1873.4|1843.4|72
1588951200000|2020-05-08 15:20:00|1878.4|1848.4|1873.9|1848.9|1879.2|1850.9|1873.8|1847.2|54
1588951500000|2020-05-08 15:25:00|1873.8|1848.8|1872.2|1842.2|1874.1|1849.1|1866.1|1836.1|47
1588951800000|2020-05-08 15:30:00|1871|1841|1869.2|1839.2|1874.5|1844.5|1864.2|1834.2|48
1588952100000|2020-05-08 15:35:00|1868.6|1838.6|1867.6|1837.6|1875|1845|1864.1|1830.2|34
1588952400000|2020-05-08 15:40:00|1866.4|1836.4|1875.8|1845.8|1877.1|1847.1|1861.6|1831.6|66
1588952700000|2020-05-08 15:45:00|1874.9|1844.9|1873.9|1848.9|1877.5|1850.4|1873.9|1844.9|18
1588953000000|2020-05-08 15:50:00|1873.6|1848.6|1877.1|1837.1|1877.1|1848.6|1862.5|1829.6|114
1588953300000|2020-05-08 15:55:00|1877.2|1837.2|1872.9|1832.9|1877.4|1837.4|1871.4|1831.4|69
1588953600000|2020-05-08 16:00:00|1873.1|1833.1|1869.4|1839.4|1878.6|1842.4|1869.4|1832.6|69
1588953900000|2020-05-08 16:05:00|1869.6|1839.6|1866.4|1836.4|1873|1841|1865.8|1833|29
1588954200000|2020-05-08 16:10:00|1866.2|1836.2|1867.8|1837.8|1867.8|1837.8|1865.8|1835.8|12
1588954500000|2020-05-08 16:15:00|1867.7|1837.7|1867.7|1837.7|1867.8|1837.8|1867.7|1837.7|11
1588954800000|2020-05-08 16:20:00|1867.8|1837.8|1857.7|1832.7|1869.2|1839.2|1857.6|1829.2|78
1588955100000|2020-05-08 16:25:00|1857.9|1832.9|1872.1|1832.1|1872.9|1832.9|1850.6|1825.6|90
1588955400000|2020-05-08 16:30:00|1871.7|1831.7|1860.7|1830.7|1872.9|1837.7|1856.8|1826.8|180
1588955700000|2020-05-08 16:35:00|1861.1|1831.1|1856.5|1826.5|1862.5|1832.5|1856.5|1826.5|37
1588956000000|2020-05-08 16:40:00|1856.7|1826.7|1871.9|1831.9|1874.1|1834.1|1852.7|1826.1|33
1588956300000|2020-05-08 16:45:00|1871.4|1831.4|1863.9|1833.9|1872.3|1836.3|1859.6|1829.6|67
1588956600000|2020-05-08 16:50:00|1862|1832|1872.2|1832.2|1880.5|1840.5|1860.3|1830.3|52
1588956900000|2020-05-08 16:55:00|1872.4|1832.4|1871.2|1846.2|1882|1852|1858.4|1832.4|277
1588957200000|2020-05-08 17:00:00|1870.6|1845.6|1878.1|1848.1|1879|1849|1870.5|1840.5|32
1588957500000|2020-05-08 17:05:00|1877.3|1847.3|1871.1|1846.1|1883.1|1850.6|1871.1|1842.9|47
1588957800000|2020-05-08 17:10:00|1871.3|1846.3|1871.6|1846.6|1871.6|1846.6|1871.3|1846.3|3
1588958100000|2020-05-08 17:15:00|1871.5|1846.5|1871.5|1846.5|1871.5|1846.5|1871.5|1846.5|1
1588958700000|2020-05-08 17:25:00|1871.4|1846.4|1872.7|1847.7|1878.8|1853.8|1871.3|1846.3|64
1588959000000|2020-05-08 17:30:00|1873.9|1848.9|1872.7|1847.7|1873.9|1848.9|1872.5|1847.5|10
1588959300000|2020-05-08 17:35:00|1871.3|1846.3|1866.8|1841.8|1871.3|1846.3|1866.8|1841.8|7
1588959600000|2020-05-08 17:40:00|1866.5|1841.5|1868.3|1843.3|1869.7|1844.7|1863.4|1838.4|30
1588959900000|2020-05-08 17:45:00|1867.1|1842.1|1866.6|1841.6|1868|1843|1865.8|1840.8|9
1588960500000|2020-05-08 17:55:00|1867.2|1842.2|1868.5|1843.5|1870.8|1845.8|1867.2|1842.2|16
1588960800000|2020-05-08 18:00:00|1867.7|1842.7|1868.3|1843.3|1868.9|1843.9|1867.6|1842.6|8
1588961100000|2020-05-08 18:05:00|1867.6|1842.6|1872.3|1847.3|1873.4|1848.4|1867.6|1842.6|16
1588961400000|2020-05-08 18:10:00|1872.4|1847.4|1869.7|1844.7|1875|1850|1868.4|1843.4|60
1588961700000|2020-05-08 18:15:00|1870.8|1845.8|1875.2|1850.2|1875.5|1850.5|1870.8|1845.8|15
1588962000000|2020-05-08 18:20:00|1875.9|1850.9|1877.7|1852.7|1878.3|1853.3|1875.9|1850.9|36
1588962300000|2020-05-08 18:25:00|1877.6|1852.6|1876.4|1851.4|1879.6|1854.6|1876.1|1851.1|47
1588962600000|2020-05-08 18:30:00|1876.1|1851.1|1878.4|1853.4|1878.4|1853.4|1876.1|1851.1|10
1588962900000|2020-05-08 18:35:00|1877.9|1852.9|1876.7|1851.7|1877.9|1852.9|1876.3|1851.3|8
1588963200000|2020-05-08 18:40:00|1876.3|1851.3|1876.4|1851.4|1876.6|1851.6|1876.3|1851.3|3
1588963500000|2020-05-08 18:45:00|1876.3|1851.3|1879.4|1854.4|1879.4|1854.4|1875.2|1850.2|47
1588963800000|2020-05-08 18:50:00|1878.4|1853.4|1877.2|1852.2|1878.4|1853.4|1875.5|1850.5|43
1588964100000|2020-05-08 18:55:00|1876.2|1851.2|1883.9|1858.9|1884.7|1859.7|1875.9|1850.9|40
1588964400000|2020-05-08 19:00:00|1883|1858|1881.3|1856.3|1883.2|1858.2|1878.3|1853.3|52
1588964700000|2020-05-08 19:05:00|1881.6|1856.6|1879.8|1854.8|1881.6|1856.6|1877.9|1852.9|32
1588965000000|2020-05-08 19:10:00|1880.4|1855.4|1878.7|1853.7|1880.5|1855.5|1877|1852|55
1588965300000|2020-05-08 19:15:00|1879.4|1854.4|1879.7|1854.7|1879.8|1854.8|1877.6|1852.6|22
1588965600000|2020-05-08 19:20:00|1880.4|1855.4|1879|1854|1880.4|1855.4|1878|1853|42
1588965900000|2020-05-08 19:25:00|1879.7|1854.7|1879.3|1854.3|1880.7|1855.7|1877.5|1852.5|26
1588966200000|2020-05-08 19:30:00|1880|1855|1880.4|1855.4|1881.4|1856.4|1879.1|1854.1|19
1588966500000|2020-05-08 19:35:00|1880.9|1855.9|1879.7|1854.7|1882|1857|1879.7|1854.7|15
1588966800000|2020-05-08 19:40:00|1880.1|1855.1|1879.2|1854.2|1881.3|1856.3|1877.9|1852.9|16
1588967400000|2020-05-08 19:50:00|1880.5|1855.5|1880.6|1855.6|1880.6|1855.6|1880.5|1855.5|2
1588967700000|2020-05-08 19:55:00|1881.2|1856.2|1888.8|1858.8|1893.9|1861|1880.7|1853.7|50
1588968000000|2020-05-08 20:00:00|1888.5|1858.5|1888.1|1858.1|1896.3|1861.2|1886.5|1853.4|27
1588968300000|2020-05-08 20:05:00|1894.8|1854.8|1893.8|1853.8|1894.8|1858|1887.2|1851.2|11
1588968600000|2020-05-08 20:10:00|1895.4|1855.4|1897.9|1857.9|1897.9|1860.7|1887.2|1854.2|16
1588968900000|2020-05-08 20:15:00|1896.3|1856.3|1897.3|1857.3|1897.3|1857.3|1896.3|1856.3|2
1588969200000|2020-05-08 20:20:00|1897.6|1857.6|1897.6|1857.6|1897.6|1857.6|1897.6|1857.6|1
1588969500000|2020-05-08 20:25:00|1896.5|1856.5|1895.5|1855.5|1900.5|1862.4|1891.6|1855.1|63
1588969800000|2020-05-08 20:30:00|1895.9|1855.9|1897.1|1857.1|1897.6|1857.6|1895.6|1855.6|13
1588970100000|2020-05-08 20:35:00|1895.7|1855.7|1897.5|1857.5|1899|1859|1895.2|1855.2|10
1588970400000|2020-05-08 20:40:00|1899|1859|1899.7|1859.7|1901.3|1861.3|1897.5|1857.5|17
1588970700000|2020-05-08 20:45:00|1901.3|1861.3|1900|1860|1901.6|1861.6|1899.6|1859.6|20
1588971000000|2020-05-08 20:50:00|1901.6|1861.6|1900|1860|1901.6|1861.6|1899.8|1859.8|6
1589148000000|2020-05-10 22:00:00|1900.1|1859.8|1900.1|1859.8|1900.1|1859.8|1900.1|1859.8|1
1589148600000|2020-05-10 22:10:00|1900|1860|1900|1860|1900|1860|1900|1860|1
1589179200000|2020-05-11 06:40:00|1946.2|1916.2|1952.3|1922.3|1952.3|1922.3|1946.2|1916.2|26
1589179500000|2020-05-11 06:45:00|1952.7|1922.7|1952.8|1922.8|1952.8|1922.8|1951.3|1921.3|14
1589179800000|2020-05-11 06:50:00|1952.9|1922.9|1941.8|1911.8|1952.9|1922.9|1938.8|1908.8|13
1589180100000|2020-05-11 06:55:00|1936.6|1906.6|1945.9|1915.9|1953.6|1917.2|1936.6|1906.6|65
1589180400000|2020-05-11 07:00:00|1945.8|1915.8|1941.7|1911.7|1949.2|1915.9|1936.6|1901.1|38
1589180700000|2020-05-11 07:05:00|1948.4|1908.4|1945.6|1915.6|1956.4|1921|1939.3|1908.4|71
1589181000000|2020-05-11 07:10:00|1945.2|1915.2|1950.6|1910.6|1953.6|1916|1944.6|1910.6|30
1589181300000|2020-05-11 07:15:00|1953.6|1913.6|1950.2|1920.2|1955.9|1921.1|1949.5|1910.6|60
1589181600000|2020-05-11 07:20:00|1949.9|1919.9|1950.4|1920.4|1950.5|1920.5|1949.9|1919.9|15
1589181900000|2020-05-11 07:25:00|1950.5|1920.5|1943.8|1913.8|1950.5|1920.5|1943.8|1913.8|41
1589182200000|2020-05-11 07:30:00|1942.1|1912.1|1941.8|1916.8|1943.3|1916.8|1940.3|1910.3|34
1589182500000|2020-05-11 07:35:00|1941.2|1916.2|1939.3|1914.3|1942.5|1917.5|1936.4|1911.4|35
1589182800000|2020-05-11 07:40:00|1938.3|1913.3|1945.3|1920.3|1947.6|1922.6|1936.4|1911.4|100
1589183100000|2020-05-11 07:45:00|1946.3|1921.3|1942.5|1917.5|1949.3|1924.3|1942.5|1917.5|47
1589183400000|2020-05-11 07:50:00|1944.1|1919.1|1943.6|1918.6|1946.7|1921.7|1942|1917|40
1589183700000|2020-05-11 07:55:00|1943.7|1918.7|1942.2|1917.2|1943.8|1918.8|1941.7|1916.7|27
1589184000000|2020-05-11 08:00:00|1943.3|1918.3|1943.6|1918.6|1950.4|1925.4|1941.4|1916.4|32
1589184300000|2020-05-11 08:05:00|1944.6|1919.6|1949.1|1924.1|1950.7|1925.7|1944.6|1919.6|32
1589184600000|2020-05-11 08:10:00|1948.6|1923.6|1947.5|1922.5|1951.9|1926.9|1945.7|1920.7|29
1589184900000|2020-05-11 08:15:00|1946.9|1921.9|1950.6|1925.6|1951.1|1926.1|1944.6|1919.6|32
1589185200000|2020-05-11 08:20:00|1951.1|1926.1|1951.3|1926.3|1951.3|1926.3|1950.7|1925.7|7
1589185500000|2020-05-11 08:25:00|1951.6|1926.6|1951.4|1926.4|1951.9|1926.9|1950.3|1925.3|10
1589185800000|2020-05-11 08:30:00|1950.9|1925.9|1947.2|1907.2|1951|1925.9|1930.6|1900.3|65
1589186100000|2020-05-11 08:35:00|1945.4|1905.4|1932.2|1907.2|1947.2|1913.7|1930.3|1900.9|55
1589186400000|2020-05-11 08:40:00|1932.3|1907.3|1930.7|1905.7|1939.7|1911.9|1927.9|1899.7|40
1589186700000|2020-05-11 08:45:00|1931.3|1906.3|1919.4|1894.4|1936.4|1911.4|1919.4|1894.4|54
1589187000000|2020-05-11 08:50:00|1920.7|1895.7|1880.5|1855.5|1920.7|1895.7|1880.5|1849.4|80
1589187300000|2020-05-11 08:55:00|1885|1860|1893.6|1853.6|1894.1|1861.7|1873.9|1848.9|33
1589187600000|2020-05-11 09:00:00|1903.6|1863.6|1903.6|1863.6|1903.6|1863.6|1903.6|1863.6|1
1589187900000|2020-05-11 09:05:00|1900.4|1860.4|1901.3|1861.3|1901.3|1861.3|1899.9|1859.9|4
1589188200000|2020-05-11 09:10:00|1900.1|1860.1|1903|1878|1907.2|1882.2|1900|1860.1|37
1589188500000|2020-05-11 09:15:00|1902.7|1877.7|1885.1|1860.1|1903|1878|1885.1|1860.1|43
1589188800000|2020-05-11 09:20:00|1885|1860|1891.1|1866.1|1893.2|1868.2|1884.9|1859.9|34
1589189100000|2020-05-11 09:25:00|1890.2|1865.2|1892.1|1867.1|1892.5|1867.5|1888.7|1863.7|26
1589189400000|2020-05-11 09:30:00|1892.5|1867.5|1888.2|1863.2|1892.5|1867.5|1886.8|1861.8|60
1589189700000|2020-05-11 09:35:00|1888.1|1863.1|1884.5|1859.5|1889.3|1864.3|1882.8|1857.8|69
1589190000000|2020-05-11 09:40:00|1884.6|1859.6|1885.8|1860.8|1885.8|1860.8|1882.3|1857.3|28
1589190300000|2020-05-11 09:45:00|1886|1861|1885.4|1860.4|1889.3|1864.3|1885.2|1860.2|19
1589190600000|2020-05-11 09:50:00|1891.5|1866.5|1893.4|1868.4|1893.4|1868.4|1891.1|1866.1|9
1589190900000|2020-05-11 09:55:00|1892.4|1867.4|1895.9|1870.9|1896.5|1871.5|1892.3|1867.3|23
1589191200000|2020-05-11 10:00:00|1896.5|1871.5|1896.8|1871.8|1898.5|1873.5|1890.6|1865.6|41
1589191500000|2020-05-11 10:05:00|1897.6|1872.6|1900.6|1875.6|1902.8|1877.8|1896.8|1871.8|17
1589191800000|2020-05-11 10:10:00|1900.5|1875.5|1890.7|1865.7|1900.5|1875.5|1889.7|1864.7|31
1589192100000|2020-05-11 10:15:00|1897|1872|1896.8|1871.8|1897|1872|1896.8|1871.8|3
1589192400000|2020-05-11 10:20:00|1895.9|1870.9|1892.4|1867.4|1895.9|1870.9|1888|1863|107
1589192700000|2020-05-11 10:25:00|1891.8|1866.8|1888.9|1863.9|1892.4|1867.4|1887.6|1862.6|34
1589193000000|2020-05-11 10:30:00|1888.3|1863.3|1888.8|1863.8|1888.8|1863.8|1887.9|1862.9|10
1589193300000|2020-05-11 10:35:00|1891|1866|1895.3|1870.3|1895.4|1870.4|1891|1866|46
1589193600000|2020-05-11 10:40:00|1895.1|1870.1|1893.1|1868.1|1896|1871|1892.7|1867.7|57
1589193900000|2020-05-11 10:45:00|1892.7|1867.7|1894.3|1869.3|1895.3|1870.3|1892.7|1867.7|6
1589194200000|2020-05-11 10:50:00|1893.8|1868.8|1894|1869|1894|1869|1893.5|1868.5|3
1589194500000|2020-05-11 10:55:00|1893.8|1868.8|1894.1|1869.1|1894.3|1869.3|1891.9|1866.9|41
1589194800000|2020-05-11 11:00:00|1893.6|1868.6|1894.5|1869.5|1895|1870|1890.9|1865.9|11
1589195100000|2020-05-11 11:05:00|1893.8|1868.8|1895.8|1870.8|1895.8|1870.8|1893.8|1868.8|7
1589195400000|2020-05-11 11:10:00|1895.5|1870.5|1897.8|1872.8|1898|1873|1895.4|1870.4|9
1589195700000|2020-05-11 11:15:00|1897.9|1872.9|1898.1|1873.1|1898.1|1873.1|1897.9|1872.9|2
1589196000000|2020-05-11 11:20:00|1897.9|1872.9|1894.7|1869.7|1898|1873|1894|1869|27
1589196300000|2020-05-11 11:25:00|1895.2|1870.2|1897.5|1872.5|1897.5|1872.5|1895.2|1870.2|11
1589197500000|2020-05-11 11:45:00|1895.8|1870.8|1903.5|1878.5|1906.4|1881.4|1895.8|1870.8|48
1589197800000|2020-05-11 11:50:00|1903.1|1878.1|1901.4|1876.4|1903.4|1878.4|1901.1|1876.1|41
1589198100000|2020-05-11 11:55:00|1901.6|1876.6|1901.4|1876.4|1902.4|1877.4|1901|1876|28
1589198400000|2020-05-11 12:00:00|1901.9|1876.9|1897.7|1872.7|1905.5|1880.5|1895.7|1870.7|224
1589198700000|2020-05-11 12:05:00|1897.4|1872.4|1900.5|1875.5|1901.8|1876.8|1889.9|1864.9|106
1589199000000|2020-05-11 12:10:00|1900.6|1875.6|1901.9|1876.9|1901.9|1876.9|1896.4|1871.4|10
1589199300000|2020-05-11 12:15:00|1901.7|1876.7|1909.6|1884.6|1909.9|1884.9|1901.3|1876.3|23
1589199600000|2020-05-11 12:20:00|1908.3|1883.3|1904|1879|1908.3|1883.3|1900.2|1875.2|64
1589199900000|2020-05-11 12:25:00|1903.1|1878.1|1894.6|1869.6|1904|1879|1892.5|1867.5|71
1589200200000|2020-05-11 12:30:00|1894.2|1869.2|1894.8|1869.8|1894.9|1869.9|1892.9|1867.9|20
1589200500000|2020-05-11 12:35:00|1894.9|1869.9|1891.6|1866.6|1895.1|1870.1|1888.2|1863.2|46
1589200800000|2020-05-11 12:40:00|1890.8|1865.8|1887.4|1862.4|1896.8|1871.8|1885.4|1860.4|191
1589201100000|2020-05-11 12:45:00|1888.2|1863.2|1887.7|1862.7|1888.7|1863.7|1886.8|1861.8|54
1589201400000|2020-05-11 12:50:00|1887.1|1862.1|1888.7|1863.7|1888.8|1863.8|1886.3|1861.3|9
1589201700000|2020-05-11 12:55:00|1888|1863|1890.6|1865.6|1891|1866|1888|1863|12
1589202000000|2020-05-11 13:00:00|1889.7|1864.7|1874.9|1849.9|1890.7|1865.7|1873.9|1848.9|23
1589202300000|2020-05-11 13:05:00|1875.9|1850.9|1866.6|1841.6|1877.3|1852.3|1865.2|1840.2|47
1589202600000|2020-05-11 13:10:00|1865.5|1840.5|1862.3|1837.3|1880.7|1855.7|1855.7|1830.7|168
1589202900000|2020-05-11 13:15:00|1862.1|1837.1|1867.3|1842.3|1868.4|1843.4|1862.1|1837.1|17
1589203200000|2020-05-11 13:20:00|1867.8|1842.8|1868.2|1843.2|1872|1847|1863.3|1838.3|68
1589203500000|2020-05-11 13:25:00|1867.1|1842.1|1870.8|1845.8|1874|1849|1867.1|1842.1|38
1589203800000|2020-05-11 13:30:00|1873.2|1848.2|1865.7|1840.7|1874.9|1849.9|1863.3|1838.3|51
1589204100000|2020-05-11 13:35:00|1866.3|1841.3|1873.9|1848.9|1875.4|1850.4|1866.3|1841.3|45
1589204400000|2020-05-11 13:40:00|1875.1|1850.1|1879.5|1854.5|1879.5|1854.5|1868.2|1843.2|88
1589204700000|2020-05-11 13:45:00|1880.2|1855.2|1871.7|1846.7|1885.2|1860.2|1867.5|1842.5|87
1589205000000|2020-05-11 13:50:00|1871.9|1846.9|1869|1844|1877.1|1852.1|1867.7|1842.7|57
1589205300000|2020-05-11 13:55:00|1869.4|1844.4|1869.3|1844.3|1870.1|1845.1|1865.3|1840.3|61
1589205600000|2020-05-11 14:00:00|1869|1844|1872.2|1847.2|1873.8|1848.8|1867.3|1842.3|77
1589205900000|2020-05-11 14:05:00|1872.6|1847.6|1866.2|1841.2|1886.5|1861.5|1866.2|1841.2|90
1589206200000|2020-05-11 14:10:00|1866.1|1841.1|1862.4|1837.4|1866.1|1841.1|1858.6|1833.6|72
1589206500000|2020-05-11 14:15:00|1860.9|1835.9|1862.3|1837.3|1862.3|1837.3|1860.5|1835.5|135
1589206800000|2020-05-11 14:20:00|1862.1|1837.1|1863.3|1838.3|1866.9|1841.9|1861.4|1836.4|62
1589207100000|2020-05-11 14:25:00|1864.5|1839.5|1890.9|1865.9|1890.9|1865.9|1863.3|1838.3|73
1589207400000|2020-05-11 14:30:00|1895.5|1870.5|1887.8|1862.8|1895.5|1870.5|1882.9|1857.9|76
1589207700000|2020-05-11 14:35:00|1887.1|1862.1|1890.8|1865.8|1892.1|1867.1|1887.1|1862.1|52
1589208000000|2020-05-11 14:40:00|1891.6|1866.6|1886.8|1861.8|1892.2|1867.2|1883|1858|71
1589208300000|2020-05-11 14:45:00|1885.7|1860.7|1886.6|1861.6|1886.6|1861.6|1883|1858|26
1589208600000|2020-05-11 14:50:00|1886.5|1861.5|1887.3|1862.3|1887.6|1862.6|1883.9|1858.9|28
1589208900000|2020-05-11 14:55:00|1887.6|1862.6|1886.4|1861.4|1888.7|1863.7|1885.4|1860.4|55
1589209200000|2020-05-11 15:00:00|1885|1860|1882.1|1857.1|1889.6|1864.6|1881.8|1856.8|45
1589209500000|2020-05-11 15:05:00|1881.9|1856.9|1879|1854|1883.1|1858.1|1878|1853|86
1589209800000|2020-05-11 15:10:00|1878.9|1853.9|1892.9|1867.9|1892.9|1867.9|1878.9|1853.9|110
1589210100000|2020-05-11 15:15:00|1893|1868|1886.4|1861.4|1893.5|1868.5|1882.5|1857.5|77
1589210400000|2020-05-11 15:20:00|1886.3|1861.3|1887.7|1862.7|1888.3|1863.3|1880.7|1855.7|78
1589210700000|2020-05-11 15:25:00|1887.6|1862.6|1876.4|1851.4|1887.6|1862.6|1875.9|1850.9|87
1589211000000|2020-05-11 15:30:00|1882|1857|1880.7|1855.7|1884.1|1859.1|1879.9|1854.9|159
1589211300000|2020-05-11 15:35:00|1880.4|1855.4|1884.5|1859.5|1884.5|1859.5|1879.9|1854.9|146
1589211600000|2020-05-11 15:40:00|1881.7|1856.7|1877.3|1852.3|1891.7|1866.7|1869|1844|162
1589211900000|2020-05-11 15:45:00|1877|1852|1876.9|1851.9|1882.5|1857.5|1872.2|1847.2|161
1589212200000|2020-05-11 15:50:00|1876|1851|1871.4|1846.4|1877|1852|1871.3|1846.3|88
1589212500000|2020-05-11 15:55:00|1871.9|1846.9|1886|1861|1886|1861|1869.1|1844.1|83
1589212800000|2020-05-11 16:00:00|1885.6|1860.6|1889|1864|1889.7|1864.7|1885.6|1860.6|63
1589213100000|2020-05-11 16:05:00|1889.3|1864.3|1884.9|1859.9|1891.4|1866.4|1880.5|1855.5|23
1589213400000|2020-05-11 16:10:00|1885|1860|1877.8|1852.8|1887.9|1862.9|1874.1|1849.1|38
1589213700000|2020-05-11 16:15:00|1877.9|1852.9|1869.5|1844.5|1881.9|1856.9|1868.8|1843.8|59
1589214000000|2020-05-11 16:20:00|1869.6|1844.6|1874|1849|1879.1|1854.1|1869.6|1844.6|48
1589214300000|2020-05-11 16:25:00|1873.4|1848.4|1875.7|1850.7|1880|1855|1872.1|1847.1|47
1589214600000|2020-05-11 16:30:00|1875.8|1850.8|1876.4|1851.4|1876.7|1851.7|1872.2|1847.2|83
1589214900000|2020-05-11 16:35:00|1876.2|1851.2|1884.4|1859.4|1884.8|1859.8|1872.8|1847.8|86
1589215200000|2020-05-11 16:40:00|1884.3|1859.3|1888.5|1863.5|1888.9|1863.9|1874.5|1849.5|91
1589215500000|2020-05-11 16:45:00|1888.8|1863.8|1883.7|1858.7|1892.1|1867.1|1874.7|1849.7|94
1589215800000|2020-05-11 16:50:00|1884.9|1859.9|1883.5|1858.5|1888.4|1863.4|1879.3|1854.3|71
1589216100000|2020-05-11 16:55:00|1883.4|1858.4|1879.7|1854.7|1886.6|1861.6|1873.5|1848.5|222
1589216400000|2020-05-11 17:00:00|1879.8|1854.8|1879.3|1854.3|1882.1|1857.1|1874.4|1849.4|131
1589216700000|2020-05-11 17:05:00|1879.4|1854.4|1888|1863|1888.5|1863.5|1877.1|1852.1|70
1589217000000|2020-05-11 17:10:00|1887.9|1862.9|1886.5|1861.5|1887.9|1862.9|1885.3|1860.3|43
1589217300000|2020-05-11 17:15:00|1886.3|1861.3|1885.9|1860.9|1886.3|1861.3|1885.8|1860.8|6
1589217900000|2020-05-11 17:25:00|1886|1861|1885.8|1860.8|1886|1861|1885.8|1860.8|4
1589218200000|2020-05-11 17:30:00|1885.5|1860.5|1883.8|1858.8|1885.5|1860.5|1882.2|1857.2|11
1589218500000|2020-05-11 17:35:00|1883.7|1858.7|1883.3|1858.3|1884.8|1859.8|1879.2|1854.2|52
1589218800000|2020-05-11 17:40:00|1883.5|1858.5|1880.1|1855.1|1883.5|1858.5|1880|1855|21
1589219100000|2020-05-11 17:45:00|1879.9|1854.9|1879.8|1854.8|1879.9|1854.9|1879.6|1854.6|17
1589219400000|2020-05-11 17:50:00|1879.4|1854.4|1882.4|1857.4|1882.6|1857.6|1879.4|1854.4|4
1589219700000|2020-05-11 17:55:00|1882.3|1857.3|1882.3|1857.3|1882.3|1857.3|1882.3|1857.3|1
1589220300000|2020-05-11 18:05:00|1883.3|1858.3|1890.4|1865.4|1891.1|1866.1|1883.3|1858.3|16
1589220600000|2020-05-11 18:10:00|1890.6|1865.6|1890.8|1865.8|1891.3|1866.3|1890.3|1865.3|19
1589220900000|2020-05-11 18:15:00|1890.7|1865.7|1890.7|1865.7|1890.7|1865.7|1890.7|1865.7|1
1589221800000|2020-05-11 18:30:00|1894.9|1869.9|1884.7|1859.7|1902.2|1877.2|1883|1858|45
1589222100000|2020-05-11 18:35:00|1886.4|1861.4|1890.9|1865.9|1896.8|1871.8|1881.3|1856.3|129
1589222400000|2020-05-11 18:40:00|1890.8|1865.8|1899.5|1874.5|1899.5|1874.5|1890.4|1865.4|32
1589222700000|2020-05-11 18:45:00|1899.6|1874.6|1899.6|1874.6|1899.6|1874.6|1899.5|1874.5|3
1589223600000|2020-05-11 19:00:00|1897.6|1872.6|1897.5|1872.5|1897.6|1872.6|1897.5|1872.5|2
1589223900000|2020-05-11 19:05:00|1897.4|1872.4|1900.7|1875.7|1900.7|1875.7|1897.3|1872.3|14
1589224200000|2020-05-11 19:10:00|1900.9|1875.9|1898.7|1873.7|1905.9|1880.9|1898.7|1873.7|20
1589224500000|2020-05-11 19:15:00|1898.6|1873.6|1897.4|1872.4|1907.3|1882.3|1893.3|1868.3|26
1589224800000|2020-05-11 19:20:00|1897.2|1872.2|1897.9|1872.9|1897.9|1872.9|1897.2|1872.2|7
1589225100000|2020-05-11 19:25:00|1897.6|1872.6|1897.6|1872.6|1897.9|1872.9|1897.6|1872.6|3
1589225400000|2020-05-11 19:30:00|1898.1|1873.1|1898.1|1873.1|1898.1|1873.1|1897.6|1872.6|6
1589225700000|2020-05-11 19:35:00|1900.2|1875.2|1900.9|1875.9|1901.3|1876.3|1900.2|1875.2|11
1589226000000|2020-05-11 19:40:00|1901|1876|1902|1877|1902.2|1877.2|1901|1876|18
1589226300000|2020-05-11 19:45:00|1902.1|1877.1|1902.1|1877.1|1902.1|1877.1|1902.1|1877.1|1
1589226600000|2020-05-11 19:50:00|1902.4|1877.4|1902.1|1877.1|1902.4|1877.4|1902.1|1877.1|2
1589226900000|2020-05-11 19:55:00|1903.2|1878.2|1905.1|1880.1|1906|1881|1903.2|1878.2|12
1589227200000|2020-05-11 20:00:00|1905.2|1880.2|1904.7|1879.7|1906.4|1881.4|1901|1876|61
1589227500000|2020-05-11 20:05:00|1904.6|1879.6|1905.1|1880.1|1905.5|1880.5|1904.6|1879.6|7
1589227800000|2020-05-11 20:10:00|1905.2|1880.2|1907.2|1882.2|1914.9|1889.9|1905.2|1880.2|79
1589228100000|2020-05-11 20:15:00|1907.1|1882.1|1906.1|1881.1|1916.8|1891.8|1905.8|1880.8|26
1589228400000|2020-05-11 20:20:00|1906.2|1881.2|1905.6|1880.6|1906.2|1881.2|1905.4|1880.4|13
1589228700000|2020-05-11 20:25:00|1905.7|1880.7|1905.7|1880.7|1905.7|1880.7|1905.6|1880.6|5
1589229000000|2020-05-11 20:30:00|1905.8|1880.8|1906.1|1881.1|1908.4|1883.4|1905.8|1880.8|35
1589229300000|2020-05-11 20:35:00|1906|1881|1902.9|1877.9|1908.8|1883.8|1894.1|1869.1|53
1589229600000|2020-05-11 20:40:00|1902.8|1877.8|1901.8|1876.8|1906.8|1881.8|1897.6|1872.6|68
1589229900000|2020-05-11 20:45:00|1902.4|1877.4|1904.8|1879.8|1912.9|1887.9|1894.4|1869.4|49
1589230200000|2020-05-11 20:50:00|1904.7|1879.7|1904.1|1879.1|1905.5|1880.5|1904.1|1879.1|19
1589230500000|2020-05-11 20:55:00|1904.7|1879.7|1905.5|1880.5|1911.4|1886.4|1891.8|1861.4|35
1589236200000|2020-05-11 22:30:00|1936|1911|1936.7|1911.7|1937.1|1912.1|1936|1911|3
1589236500000|2020-05-11 22:35:00|1937.1|1912.1|1938.8|1913.8|1939.3|1914.3|1936.8|1911.8|8
1589236800000|2020-05-11 22:40:00|1938.4|1913.4|1926.6|1901.6|1938.4|1913.4|1926.6|1901.6|22
1589237100000|2020-05-11 22:45:00|1926.7|1901.7|1926.6|1901.6|1931.1|1906.1|1926.5|1901.5|12
1589237400000|2020-05-11 22:50:00|1926.5|1901.5|1926.5|1901.5|1926.6|1901.6|1926.5|1901.5|7
1589238000000|2020-05-11 23:00:00|1926.8|1901.8|1929.4|1904.4|1929.4|1904.4|1926.8|1901.8|7
1589238300000|2020-05-11 23:05:00|1930|1905|1930.1|1905.1|1930.5|1905.5|1929.4|1904.4|29
1589238600000|2020-05-11 23:10:00|1930.7|1905.7|1928.4|1903.4|1930.9|1905.9|1928.1|1903.1|19
1589238900000|2020-05-11 23:15:00|1928.3|1903.3|1928.3|1903.3|1928.6|1903.6|1927.7|1902.7|12
1589239200000|2020-05-11 23:20:00|1928.4|1903.4|1928.5|1903.5|1928.5|1903.5|1928.4|1903.4|2
1589239500000|2020-05-11 23:25:00|1928.4|1903.4|1919|1894|1928.4|1903.4|1916.6|1891.6|53
1589239800000|2020-05-11 23:30:00|1918.7|1893.7|1917.5|1892.5|1918.7|1893.7|1917.4|1892.4|12
1589240100000|2020-05-11 23:35:00|1917.8|1892.8|1924.8|1899.8|1926.3|1901.3|1917.8|1892.8|34
1589240400000|2020-05-11 23:40:00|1924.7|1899.7|1920.9|1895.9|1926.9|1901.9|1920.6|1895.6|62
1589240700000|2020-05-11 23:45:00|1920.8|1895.8|1925.6|1900.6|1926.2|1901.2|1920.8|1895.8|22
1589241000000|2020-05-11 23:50:00|1925.5|1900.5|1927.6|1902.6|1928.6|1903.6|1924.7|1899.7|10
1589241300000|2020-05-11 23:55:00|1927.5|1902.5|1927.6|1902.6|1927.6|1902.6|1927.5|1902.5|2
1589241600000|2020-05-12 00:00:00|1927.3|1902.3|1922.2|1892.2|1929.6|1904.6|1918.1|1888.1|37
1589241900000|2020-05-12 00:05:00|1922.4|1892.4|1921.6|1896.6|1924.2|1896.7|1921.6|1892.4|10
1589242200000|2020-05-12 00:10:00|1921.5|1896.5|1918|1893|1921.5|1896.5|1916.8|1891.8|11
1589242500000|2020-05-12 00:15:00|1917.6|1892.6|1921.7|1896.7|1922.7|1897.7|1911.3|1886.3|43
1589242800000|2020-05-12 00:20:00|1920.8|1895.8|1913.1|1888.1|1921.7|1896.7|1913.1|1888.1|40
1589243100000|2020-05-12 00:25:00|1914.6|1889.6|1912.1|1887.1|1915|1890|1910.9|1885.9|49
1589243400000|2020-05-12 00:30:00|1911.7|1886.7|1900.9|1875.9|1911.7|1886.7|1899.1|1874.1|35
1589243700000|2020-05-12 00:35:00|1900.8|1875.8|1900.7|1875.7|1900.8|1875.8|1899.9|1874.9|11
1589244600000|2020-05-12 00:50:00|1900.9|1875.9|1905.5|1880.5|1905.5|1880.5|1900.9|1875.9|6
1589244900000|2020-05-12 00:55:00|1905.7|1880.7|1915.5|1890.5|1917.9|1892.9|1905.7|1880.7|41
1589245200000|2020-05-12 01:00:00|1916.9|1891.9|1915.5|1890.5|1918.7|1893.7|1915.3|1890.3|166
1589245500000|2020-05-12 01:05:00|1915.8|1890.8|1918.5|1893.5|1919.8|1894.8|1915.3|1890.3|158
1589245800000|2020-05-12 01:10:00|1918.4|1893.4|1919.2|1894.2|1919.4|1894.4|1918.3|1893.3|14
1589246100000|2020-05-12 01:15:00|1919|1894|1918.8|1893.8|1919|1894|1918.8|1893.8|11
1589247000000|2020-05-12 01:30:00|1918.9|1893.9|1921.7|1896.7|1927|1902|1918.9|1893.9|60
1589247300000|2020-05-12 01:35:00|1921.6|1896.6|1924.6|1899.6|1924.9|1899.9|1921.6|1896.6|25
1589247600000|2020-05-12 01:40:00|1924.5|1899.5|1926.5|1901.5|1926.5|1901.5|1924.5|1899.5|25
1589247900000|2020-05-12 01:45:00|1917.5|1892.5|1911.8|1886.8|1918.6|1893.6|1910.9|1885.9|51
1589248200000|2020-05-12 01:50:00|1911.7|1886.7|1913.5|1888.5|1913.6|1888.6|1911.7|1886.7|17
1589248800000|2020-05-12 02:00:00|1915.2|1890.2|1911.5|1886.5|1915.2|1890.2|1911.2|1886.2|14
1589249100000|2020-05-12 02:05:00|1912.2|1887.2|1912.2|1887.2|1912.2|1887.2|1912.2|1887.2|1
1589249400000|2020-05-12 02:10:00|1912.8|1887.8|1916|1891|1916.2|1891.2|1912.8|1887.8|4
1589249700000|2020-05-12 02:15:00|1915.9|1890.9|1912.1|1887.1|1915.9|1890.9|1911.3|1886.3|87
1589250000000|2020-05-12 02:20:00|1912.3|1887.3|1912.5|1887.5|1912.5|1887.5|1911.6|1886.6|17
1589250300000|2020-05-12 02:25:00|1912.4|1887.4|1912.5|1887.5|1912.5|1887.5|1912.4|1887.4|4
1589250900000|2020-05-12 02:35:00|1912.4|1887.4|1914.6|1889.6|1914.6|1889.6|1912.4|1887.4|6
1589251200000|2020-05-12 02:40:00|1914.7|1889.7|1920.7|1895.7|1921.8|1896.8|1914.7|1889.7|36
1589251500000|2020-05-12 02:45:00|1920.6|1895.6|1911.3|1886.3|1920.6|1895.6|1910.6|1885.6|35
1589251800000|2020-05-12 02:50:00|1911.2|1886.2|1911|1886|1911.2|1886.2|1911|1886|3
1589252400000|2020-05-12 03:00:00|1910.9|1885.9|1910.4|1885.4|1910.9|1885.9|1909.3|1884.3|15
1589252700000|2020-05-12 03:05:00|1910.5|1885.5|1915.2|1890.2|1915.2|1890.2|1910.5|1885.5|19
1589253000000|2020-05-12 03:10:00|1915.3|1890.3|1916.1|1891.1|1916.5|1891.5|1914.3|1889.3|30
1589253300000|2020-05-12 03:15:00|1917.9|1892.9|1925.2|1900.2|1925.3|1900.3|1917.9|1892.9|79
1589253600000|2020-05-12 03:20:00|1925.1|1900.1|1919.9|1894.9|1925.8|1900.8|1916.5|1891.5|39
1589253900000|2020-05-12 03:25:00|1919.8|1894.8|1918.4|1893.4|1921.7|1896.7|1918.4|1893.4|30
1589254200000|2020-05-12 03:30:00|1919.1|1894.1|1919.6|1894.6|1919.8|1894.8|1918.3|1893.3|33
1589254500000|2020-05-12 03:35:00|1918.9|1893.9|1919.6|1894.6|1919.6|1894.6|1918.9|1893.9|2
1589254800000|2020-05-12 03:40:00|1919.5|1894.5|1922.9|1897.9|1923|1898|1918.8|1893.8|17
1589255100000|2020-05-12 03:45:00|1923|1898|1923.1|1898.1|1923.1|1898.1|1922.9|1897.9|10
1589255400000|2020-05-12 03:50:00|1922.8|1897.8|1922.8|1897.8|1925.5|1900.5|1922.7|1897.7|31
1589255700000|2020-05-12 03:55:00|1922.6|1897.6|1927.4|1902.4|1927.4|1902.4|1919.8|1894.8|55
1589256000000|2020-05-12 04:00:00|1926.8|1901.8|1927.1|1902.1|1929.3|1904.3|1922.8|1897.8|44
1589256300000|2020-05-12 04:05:00|1927.3|1902.3|1927.8|1902.8|1927.9|1902.9|1926.5|1901.5|17
1589256600000|2020-05-12 04:10:00|1927.6|1902.6|1925.3|1900.3|1927.6|1902.6|1923.3|1898.3|49
1589256900000|2020-05-12 04:15:00|1925.6|1900.6|1925.8|1900.8|1926.1|1901.1|1925.3|1900.3|21
1589257200000|2020-05-12 04:20:00|1925.7|1900.7|1926.6|1901.6|1931.4|1906.4|1925.2|1900.2|68
1589257500000|2020-05-12 04:25:00|1926.5|1901.5|1917.8|1892.8|1926.6|1901.6|1916.5|1878|10
1589257800000|2020-05-12 04:30:00|1918.1|1893.1|1907.2|1882.2|1918.1|1893.1|1907|1882|25
1589258100000|2020-05-12 04:35:00|1907.3|1882.3|1912.9|1887.9|1913.2|1888.2|1904.2|1879.2|49
1589258400000|2020-05-12 04:40:00|1912.4|1887.4|1911.9|1886.9|1912.4|1887.4|1911.5|1886.5|23
1589258700000|2020-05-12 04:45:00|1912|1887|1913.2|1888.2|1913.2|1888.2|1912|1887|12
1589259000000|2020-05-12 04:50:00|1913.3|1888.3|1915.8|1890.8|1918.1|1893.1|1913.3|1888.3|22
1589259300000|2020-05-12 04:55:00|1915.9|1890.9|1912.2|1887.2|1916.1|1891.1|1912.2|1887.2|10
1589259600000|2020-05-12 05:00:00|1912.8|1887.8|1909.8|1884.8|1912.8|1887.8|1908.3|1883.3|39
1589259900000|2020-05-12 05:05:00|1910.3|1885.3|1913.2|1888.2|1914.4|1889.4|1910.3|1885.3|24
1589260200000|2020-05-12 05:10:00|1913.3|1888.3|1913.6|1888.6|1913.6|1888.6|1913.3|1888.3|18
1589260500000|2020-05-12 05:15:00|1913.7|1888.7|1914.3|1889.3|1914.4|1889.4|1913.7|1888.7|4
1589260800000|2020-05-12 05:20:00|1914.2|1889.2|1915.3|1890.3|1915.3|1890.3|1913.9|1888.9|30
1589261100000|2020-05-12 05:25:00|1914.9|1889.9|1915.1|1890.1|1915.3|1890.3|1914.5|1889.5|30
1589261400000|2020-05-12 05:30:00|1914.8|1889.8|1914.5|1889.5|1915.2|1890.2|1914.1|1889.1|34
1589261700000|2020-05-12 05:35:00|1915.1|1890.1|1914.1|1889.1|1916.6|1891.6|1914|1889|21
1589262000000|2020-05-12 05:40:00|1914.2|1889.2|1914.3|1889.3|1914.3|1889.3|1914.2|1889.2|2
1589262300000|2020-05-12 05:45:00|1914.2|1889.2|1914.2|1889.2|1914.4|1889.4|1914.2|1889.2|11
1589262600000|2020-05-12 05:50:00|1914.1|1889.1|1913.6|1888.6|1914.1|1889.1|1913.4|1888.4|13
1589262900000|2020-05-12 05:55:00|1913.7|1888.7|1913.7|1888.7|1913.7|1888.7|1913.6|1888.6|3
1589263200000|2020-05-12 06:00:00|1911.9|1886.9|1890.6|1865.6|1911.9|1886.9|1890.4|1865.4|61
1589263500000|2020-05-12 06:05:00|1890.5|1865.5|1881.3|1856.3|1890.5|1865.5|1881.2|1856.2|52
1589263800000|2020-05-12 06:10:00|1881.4|1856.4|1891.3|1866.3|1891.3|1866.3|1881.3|1856.3|33
1589264100000|2020-05-12 06:15:00|1892.4|1867.4|1898.4|1868.4|1900.9|1871.8|1890.5|1865.5|20
1589264400000|2020-05-12 06:20:00|1898.5|1868.5|1902.9|1872.9|1905.5|1875.5|1890.9|1862.5|84
1589264700000|2020-05-12 06:25:00|1903|1873|1906.6|1876.6|1907.3|1877.3|1901|1871|46
1589265000000|2020-05-12 06:30:00|1906.5|1876.5|1903.6|1878.6|1906.9|1879.1|1903.6|1876.4|21
1589265300000|2020-05-12 06:35:00|1903.8|1878.8|1903.7|1878.7|1905|1880|1903.5|1878.5|18
1589265600000|2020-05-12 06:40:00|1904.7|1879.7|1903.9|1878.9|1904.7|1879.7|1903.6|1878.6|15
1589265900000|2020-05-12 06:45:00|1902.5|1877.5|1902.6|1877.6|1904.4|1879.4|1902.1|1877.1|24
1589266200000|2020-05-12 06:50:00|1902.7|1877.7|1902.2|1877.2|1902.7|1877.7|1902|1877|14
1589266500000|2020-05-12 06:55:00|1902.1|1877.1|1902|1877|1902.4|1877.4|1901.8|1876.8|17
1589266800000|2020-05-12 07:00:00|1902.2|1877.2|1902.9|1877.9|1904.7|1879.7|1902|1877|27
1589267100000|2020-05-12 07:05:00|1904.2|1879.2|1901.1|1876.1|1905.6|1880.6|1901|1876|20
1589267400000|2020-05-12 07:10:00|1901|1876|1896.9|1871.9|1901|1876|1890.5|1865.5|68
1589267700000|2020-05-12 07:15:00|1897.6|1872.6|1898.1|1873.1|1900.1|1875.1|1894.8|1869.8|69
1589268000000|2020-05-12 07:20:00|1897.9|1872.9|1899.4|1874.4|1900.9|1875.9|1896.1|1871.1|39
1589268300000|2020-05-12 07:25:00|1899|1874|1896.2|1871.2|1900.3|1875.3|1895.9|1870.9|33
1589268600000|2020-05-12 07:30:00|1897.3|1872.3|1893.3|1868.3|1897.4|1872.4|1892.1|1867.1|27
1589268900000|2020-05-12 07:35:00|1892.7|1867.7|1893.3|1868.3|1893.3|1868.3|1891.9|1866.9|16
1589269200000|2020-05-12 07:40:00|1892.7|1867.7|1887.5|1862.5|1893.3|1868.3|1886.7|1861.7|29
1589269800000|2020-05-12 07:50:00|1886.9|1861.9|1887.4|1862.4|1887.4|1862.4|1886.9|1861.9|2
1589270100000|2020-05-12 07:55:00|1886.6|1861.6|1884.5|1859.5|1886.6|1861.6|1884.1|1859.1|29
1589270400000|2020-05-12 08:00:00|1884.9|1859.9|1884.3|1859.3|1884.9|1859.9|1883.2|1858.2|24
1589270700000|2020-05-12 08:05:00|1884.1|1859.1|1883.1|1858.1|1884.1|1859.1|1883.1|1858.1|4
1589271000000|2020-05-12 08:10:00|1882.9|1857.9|1880.4|1855.4|1883.4|1858.4|1880.1|1855.1|56
1589271300000|2020-05-12 08:15:00|1880.7|1855.7|1883|1858|1885.2|1860.2|1880.7|1855.7|53
1589271600000|2020-05-12 08:20:00|1883.4|1858.4|1883.8|1858.8|1886.7|1861.7|1883.4|1858.4|36
1589271900000|2020-05-12 08:25:00|1884.3|1859.3|1882.1|1857.1|1884.3|1859.3|1881|1856|46
1589272200000|2020-05-12 08:30:00|1881.6|1856.6|1883.2|1858.2|1883.2|1858.2|1880.8|1855.8|47
1589272500000|2020-05-12 08:35:00|1883.5|1858.5|1882.2|1857.2|1885.5|1860.5|1881.8|1856.8|73
1589272800000|2020-05-12 08:40:00|1881.8|1856.8|1880.3|1855.3|1883|1858|1880.3|1855.3|29
1589273100000|2020-05-12 08:45:00|1880.8|1855.8|1880.8|1855.8|1883.3|1858.3|1873|1848|82
1589273400000|2020-05-12 08:50:00|1881.1|1856.1|1888|1863|1888.8|1863.8|1880.2|1855.2|34
1589273700000|2020-05-12 08:55:00|1887.7|1862.7|1882.4|1857.4|1887.7|1862.7|1881.5|1856.5|77
1589274000000|2020-05-12 09:00:00|1882.7|1857.7|1882.8|1857.8|1888.1|1863.1|1881.6|1856.6|100
1589274300000|2020-05-12 09:05:00|1882.7|1857.7|1885.2|1860.2|1885.4|1860.4|1881.7|1856.7|44
1589274600000|2020-05-12 09:10:00|1884.8|1859.8|1892.4|1867.4|1892.8|1867.8|1884.8|1859.8|49
1589274900000|2020-05-12 09:15:00|1891.7|1866.7|1890.2|1865.2|1891.7|1866.7|1885.9|1860.9|58
1589275200000|2020-05-12 09:20:00|1889|1864|1882.3|1857.3|1889|1864|1882.3|1857.3|38
1589275500000|2020-05-12 09:25:00|1883.2|1858.2|1884.7|1859.7|1884.7|1859.7|1883.2|1858.2|5
1589275800000|2020-05-12 09:30:00|1883.7|1858.7|1882.6|1857.6|1883.7|1858.7|1882.3|1857.3|21
1589276100000|2020-05-12 09:35:00|1882.7|1857.7|1883.9|1858.9|1883.9|1858.9|1881.8|1856.8|28
1589276400000|2020-05-12 09:40:00|1883.8|1858.8|1880.8|1855.8|1883.9|1858.9|1880.8|1855.8|44
1589276700000|2020-05-12 09:45:00|1880.5|1855.5|1881.2|1856.2|1881.7|1856.7|1880.5|1855.5|16
1589277000000|2020-05-12 09:50:00|1880.9|1855.9|1881.3|1856.3|1881.3|1856.3|1880.9|1855.9|12
1589277300000|2020-05-12 09:55:00|1881.4|1856.4|1879.1|1854.1|1881.4|1856.4|1879.1|1854.1|7
1589277600000|2020-05-12 10:00:00|1879|1854|1884.8|1859.8|1885.3|1860.3|1878.9|1853.9|22
1589277900000|2020-05-12 10:05:00|1885.3|1860.3|1885.5|1860.5|1885.7|1860.7|1884.3|1859.3|18
1589278200000|2020-05-12 10:10:00|1885|1860|1886.2|1861.2|1886.8|1861.8|1884.4|1859.4|29
1589278500000|2020-05-12 10:15:00|1885.6|1860.6|1888.6|1863.6|1889.7|1864.7|1885.6|1860.6|35
1589278800000|2020-05-12 10:20:00|1887.4|1862.4|1896.4|1871.4|1896.4|1871.4|1887.4|1862.4|19
1589279100000|2020-05-12 10:25:00|1895.4|1870.4|1900.3|1875.3|1908.2|1883.2|1895.4|1870.4|25
1589279400000|2020-05-12 10:30:00|1900.1|1875.1|1898.7|1873.7|1900.6|1875.6|1898.7|1873.7|6
1589279700000|2020-05-12 10:35:00|1899.1|1874.1|1895.9|1870.9|1899.1|1874.1|1893.3|1868.3|11
1589280000000|2020-05-12 10:40:00|1897|1872|1892.7|1867.7|1897.2|1872.2|1892.7|1867.7|16
1589281200000|2020-05-12 11:00:00|1889.7|1864.7|1889.9|1864.9|1889.9|1864.9|1889.7|1864.7|2
1589281500000|2020-05-12 11:05:00|1891.2|1866.2|1892.9|1867.9|1892.9|1867.9|1891.2|1866.2|3
1589281800000|2020-05-12 11:10:00|1894.5|1869.5|1894.3|1869.3|1897.2|1872.2|1894.3|1869.3|5
1589282400000|2020-05-12 11:20:00|1894.8|1869.8|1902.7|1877.7|1904|1879|1894.8|1869.8|35
1589282700000|2020-05-12 11:25:00|1900.9|1860.9|1901.2|1861.2|1903.4|1869.9|1890.6|1860.7|30
1589283000000|2020-05-12 11:30:00|1900.2|1860.2|1901.2|1861.2|1901.2|1861.2|1900.2|1860.2|7
1589283300000|2020-05-12 11:35:00|1901.1|1861.1|1899.7|1869.7|1903.4|1869.7|1898.8|1861.1|6
1589283600000|2020-05-12 11:40:00|1899.6|1869.6|1900.6|1875.6|1902.5|1875.6|1899.3|1860.2|18
1589283900000|2020-05-12 11:45:00|1901.3|1876.3|1902.2|1877.2|1902.2|1877.2|1901.3|1876.3|2
1589284200000|2020-05-12 11:50:00|1902.1|1877.1|1899.6|1874.6|1902.2|1877.2|1899.6|1874.6|3
1589284800000|2020-05-12 12:00:00|1895.5|1870.5|1894.7|1869.7|1895.5|1870.5|1894.7|1869.7|9
1589285100000|2020-05-12 12:05:00|1894.6|1869.6|1894.2|1869.2|1894.6|1869.6|1894|1869|9
1589285400000|2020-05-12 12:10:00|1894.1|1869.1|1894.1|1869.1|1894.6|1869.6|1893.8|1868.8|9
1589285700000|2020-05-12 12:15:00|1897.8|1872.8|1899.8|1874.8|1901.6|1876.6|1897.6|1872.6|21
1589286000000|2020-05-12 12:20:00|1899.7|1874.7|1899.3|1874.3|1899.7|1874.7|1896.1|1871.1|19
1589286300000|2020-05-12 12:25:00|1899.4|1874.4|1887.3|1862.3|1899.4|1874.4|1887.2|1862.2|38
1589286600000|2020-05-12 12:30:00|1887|1862|1884.8|1859.8|1890.6|1865.6|1881.9|1856.9|55
1589286900000|2020-05-12 12:35:00|1884.9|1859.9|1882.5|1857.5|1887.5|1862.5|1882.1|1857.1|57
1589287200000|2020-05-12 12:40:00|1882.3|1857.3|1893.6|1868.6|1893.9|1868.9|1882.3|1857.3|72
1589287500000|2020-05-12 12:45:00|1893.5|1868.5|1881.5|1856.5|1893.8|1868.8|1881.4|1856.4|69
1589287800000|2020-05-12 12:50:00|1882|1857|1890|1865|1893.2|1868.2|1881.5|1856.5|40
1589288100000|2020-05-12 12:55:00|1889.6|1864.6|1890.3|1865.3|1890.3|1865.3|1886.1|1861.1|17
1589288400000|2020-05-12 13:00:00|1890.2|1865.2|1867.6|1842.6|1890.8|1865.8|1861.7|1836.7|112
1589288700000|2020-05-12 13:05:00|1866.3|1841.3|1864.4|1839.4|1867.6|1842.6|1850.9|1825.9|86
1589289000000|2020-05-12 13:10:00|1867.9|1842.9|1866.2|1841.2|1869.2|1844.2|1863.3|1838.3|130
1589289300000|2020-05-12 13:15:00|1866|1841|1879.7|1854.7|1881.7|1854.7|1861.9|1836.9|130
1589289600000|2020-05-12 13:20:00|1878.6|1853.6|1885.6|1860.6|1888.6|1863.6|1872.7|1847.7|100
1589289900000|2020-05-12 13:25:00|1885.9|1860.9|1891.1|1866.1|1891.9|1866.9|1871.3|1846.3|57
1589290200000|2020-05-12 13:30:00|1890.8|1865.8|1894.9|1869.9|1900.1|1875.1|1887.7|1850.9|129
1589290500000|2020-05-12 13:35:00|1894.8|1869.8|1877.1|1852.1|1894.8|1869.8|1877|1852|102
1589290800000|2020-05-12 13:40:00|1877.2|1852.2|1874.1|1849.1|1880.1|1855.1|1874.1|1849.1|79
1589291100000|2020-05-12 13:45:00|1874.2|1849.2|1871.9|1846.9|1874.6|1849.6|1871.1|1846.1|221
1589291400000|2020-05-12 13:50:00|1872.4|1847.4|1872.6|1847.6|1874.3|1849.3|1871.1|1846.1|186
1589291700000|2020-05-12 13:55:00|1872.7|1847.7|1888.2|1863.2|1888.3|1863.3|1872.6|1847.6|186
1589292000000|2020-05-12 14:00:00|1888|1863|1879.7|1854.7|1889.7|1864.7|1879.3|1854.3|65
1589292300000|2020-05-12 14:05:00|1879.9|1854.9|1879.3|1854.3|1880.1|1855.1|1879.2|1854.2|12
1589292600000|2020-05-12 14:10:00|1879.2|1854.2|1881.1|1856.1|1881.1|1856.1|1877.6|1852.6|34
1589292900000|2020-05-12 14:15:00|1881.4|1856.4|1881.3|1856.3|1883.7|1858.7|1879.8|1854.8|46
1589293200000|2020-05-12 14:20:00|1881.2|1856.2|1882.8|1857.8|1882.8|1857.8|1881.1|1856.1|90
1589293500000|2020-05-12 14:25:00|1882.6|1857.6|1879.8|1854.8|1882.7|1857.7|1879.7|1854.7|14
1589293800000|2020-05-12 14:30:00|1880.4|1855.4|1881.5|1856.5|1881.6|1856.6|1879.9|1854.9|20
1589295600000|2020-05-12 15:00:00|1874.2|1849.2|1874.4|1849.4|1874.4|1849.4|1873.9|1848.9|12
1589295900000|2020-05-12 15:05:00|1874.6|1849.6|1874.7|1849.7|1874.8|1849.8|1874.6|1849.6|3
1589296200000|2020-05-12 15:10:00|1874.6|1849.6|1873.9|1848.9|1874.7|1849.7|1873.3|1848.3|46
1589296500000|2020-05-12 15:15:00|1873.8|1848.8|1873.8|1848.8|1874.6|1849.6|1873.6|1848.6|63
1589296800000|2020-05-12 15:20:00|1871.7|1846.7|1871|1846|1872.3|1847.3|1870.5|1845.5|32
1589297100000|2020-05-12 15:25:00|1870.9|1845.9|1870.2|1845.2|1871.7|1846.7|1870|1845|104
1589297400000|2020-05-12 15:30:00|1869.8|1844.8|1869.9|1844.9|1870|1845|1869.7|1844.7|4
1589297700000|2020-05-12 15:35:00|1869.8|1844.8|1869.5|1844.5|1870|1845|1868.6|1843.6|25
1589298000000|2020-05-12 15:40:00|1869.6|1844.6|1869.7|1844.7|1870|1845|1867.5|1842.5|6
1589298300000|2020-05-12 15:45:00|1869.6|1844.6|1868.6|1843.6|1869.7|1844.7|1866.3|1841.3|25
1589298600000|2020-05-12 15:50:00|1868.8|1843.8|1868.4|1843.4|1868.9|1843.9|1868.1|1843.1|54
1589298900000|2020-05-12 15:55:00|1868.3|1843.3|1868.3|1843.3|1868.3|1843.3|1868.3|1843.3|1
1589299200000|2020-05-12 16:00:00|1867.3|1842.3|1868.9|1843.9|1869.6|1844.6|1866.2|1841.2|76
1589299500000|2020-05-12 16:05:00|1868.8|1843.8|1868.9|1843.9|1869.1|1844.1|1868.7|1843.7|13
1589299800000|2020-05-12 16:10:00|1868.3|1843.3|1867.6|1842.6|1868.3|1843.3|1867.6|1842.6|8
1589300100000|2020-05-12 16:15:00|1867.3|1842.3|1867.4|1842.4|1868.5|1843.5|1866.9|1841.9|25
1589302200000|2020-05-12 16:50:00|1859.8|1834.8|1863|1838|1866.9|1841.9|1855.3|1830.3|137
1589302500000|2020-05-12 16:55:00|1862.1|1837.1|1869.4|1844.4|1881.8|1856.8|1859.8|1834.8|398
1589302800000|2020-05-12 17:00:00|1874|1849|1872.2|1847.2|1878.1|1853.1|1869.8|1844.8|155
1589303100000|2020-05-12 17:05:00|1877.3|1852.3|1877.8|1852.8|1879.9|1854.9|1871.5|1846.5|295
1589303400000|2020-05-12 17:10:00|1877.5|1852.5|1875.3|1850.3|1880.6|1855.6|1874.3|1849.3|16
1589303700000|2020-05-12 17:15:00|1875.2|1850.2|1871.1|1846.1|1878.6|1853.6|1871.1|1846.1|86
1589304000000|2020-05-12 17:20:00|1875.6|1850.6|1870.8|1845.8|1877.6|1852.6|1870.8|1845.8|238
1589304300000|2020-05-12 17:25:00|1875.5|1850.5|1871.7|1846.7|1876.3|1851.3|1870.3|1845.3|49
1589304900000|2020-05-12 17:35:00|1870.7|1845.7|1871.4|1846.4|1876.3|1851.3|1869.6|1844.6|62
1589305200000|2020-05-12 17:40:00|1871.6|1846.6|1872|1847|1878.1|1853.1|1871.2|1846.2|46
1589305500000|2020-05-12 17:45:00|1876.1|1851.1|1873.5|1848.5|1877.7|1852.7|1871.5|1846.5|76
1589305800000|2020-05-12 17:50:00|1873.6|1848.6|1873.6|1848.6|1873.6|1848.6|1873.5|1848.5|3
1589306400000|2020-05-12 18:00:00|1873.7|1848.7|1873.9|1848.9|1877.3|1852.3|1872.8|1847.8|14
1589306700000|2020-05-12 18:05:00|1877.3|1852.3|1872.6|1847.6|1877.6|1852.6|1872|1847|35
1589307000000|2020-05-12 18:10:00|1876.7|1851.7|1874.7|1849.7|1879.3|1854.3|1873.2|1848.2|37
1589307300000|2020-05-12 18:15:00|1873.5|1848.5|1874.1|1849.1|1878.6|1853.6|1870.2|1845.2|99
1589307600000|2020-05-12 18:20:00|1873.6|1848.6|1872.6|1847.6|1876.6|1851.6|1870.4|1845.4|34
1589307900000|2020-05-12 18:25:00|1872.5|1847.5|1871.1|1846.1|1877.3|1852.3|1870.1|1845.1|65
1589308200000|2020-05-12 18:30:00|1874.3|1849.3|1869.6|1844.6|1874.7|1849.7|1869.6|1844.6|47
1589308500000|2020-05-12 18:35:00|1873.2|1848.2|1869.7|1844.7|1875.2|1850.2|1869.1|1844.1|33
1589308800000|2020-05-12 18:40:00|1869.8|1844.8|1866.8|1841.8|1872.9|1847.9|1864.3|1839.3|167
1589309100000|2020-05-12 18:45:00|1868.3|1843.3|1864.8|1839.8|1868.6|1843.6|1864.2|1839.2|21
1589309700000|2020-05-12 18:55:00|1868.6|1843.6|1865.8|1840.8|1872.3|1847.3|1864.4|1839.4|51
1589310000000|2020-05-12 19:00:00|1864.9|1839.9|1865.8|1840.8|1868.6|1843.6|1864.5|1839.5|33
1589310300000|2020-05-12 19:05:00|1865.7|1840.7|1865.8|1840.8|1869.1|1844.1|1864.8|1839.8|14
1589310600000|2020-05-12 19:10:00|1865.7|1840.7|1865.6|1840.6|1865.7|1840.7|1865.6|1840.6|2
1589310900000|2020-05-12 19:15:00|1865.7|1840.7|1862.8|1837.8|1868.1|1843.1|1862|1837|51
1589311200000|2020-05-12 19:20:00|1862.9|1837.9|1861.3|1836.3|1866.7|1841.7|1860.5|1835.5|35
1589311500000|2020-05-12 19:25:00|1865.5|1840.5|1861.3|1836.3|1866.4|1841.4|1861.3|1836.3|34
1589311800000|2020-05-12 19:30:00|1861.2|1836.2|1861.6|1836.6|1865.5|1840.5|1860.8|1835.8|52
1589312100000|2020-05-12 19:35:00|1860.8|1835.8|1861.4|1836.4|1865.2|1840.2|1860.5|1835.5|47
1589312400000|2020-05-12 19:40:00|1864.8|1839.8|1860.5|1835.5|1864.9|1839.9|1859.8|1834.8|108
1589312700000|2020-05-12 19:45:00|1860.6|1835.6|1860.7|1835.7|1864.2|1839.2|1859.5|1834.5|57
1589313000000|2020-05-12 19:50:00|1864.2|1839.2|1871.9|1841.9|1874.8|1844.8|1859.4|1834.4|160
1589313300000|2020-05-12 19:55:00|1868.1|1838.1|1866.5|1841.5|1876.4|1850.6|1864.8|1837.4|180
1589313600000|2020-05-12 20:00:00|1866.6|1841.6|1870.8|1845.8|1874.3|1849.3|1866.6|1841.6|74
1589313900000|2020-05-12 20:05:00|1870.7|1845.7|1870.5|1845.5|1875.8|1850.8|1868|1843|115
1589314200000|2020-05-12 20:10:00|1873|1848|1868.7|1843.7|1873|1848|1868.6|1843.6|56
1589314500000|2020-05-12 20:15:00|1870.6|1845.6|1870.5|1845.5|1871.6|1846.6|1868.7|1843.7|59
1589314800000|2020-05-12 20:20:00|1870.3|1845.3|1870.4|1845.4|1871.1|1846.1|1868.6|1843.6|35
1589315100000|2020-05-12 20:25:00|1868.6|1843.6|1870.1|1845.1|1874.1|1849.1|1867.2|1842.2|133
1589315400000|2020-05-12 20:30:00|1871.3|1846.3|1870.9|1845.9|1874.4|1849.4|1870|1845|68
1589315700000|2020-05-12 20:35:00|1871.4|1846.4|1871|1846|1871.4|1846.4|1871|1846|4
1589316000000|2020-05-12 20:40:00|1870.9|1845.9|1869.9|1844.9|1870.9|1845.9|1869.9|1844.9|2
1589316300000|2020-05-12 20:45:00|1872.1|1847.1|1870.3|1845.3|1872.1|1847.1|1870.2|1845.2|6
1589316600000|2020-05-12 20:50:00|1871.9|1846.9|1870.2|1845.2|1872.6|1847.6|1869.5|1844.5|54
1589316900000|2020-05-12 20:55:00|1870.3|1845.3|1869.3|1844.3|1871.5|1846.5|1867.4|1842.4|131
1589320800000|2020-05-12 22:00:00|1869.9|1844.9|1865.4|1825.4|1876.1|1849.4|1864.5|1824.5|61
1589321400000|2020-05-12 22:10:00|1865.5|1825.5|1871.8|1831.8|1874|1834|1865.5|1825.5|20
1589321700000|2020-05-12 22:15:00|1866.3|1836.3|1869.7|1839.7|1869.7|1839.7|1866.1|1836.1|9
1589322000000|2020-05-12 22:20:00|1869.5|1839.5|1869.2|1839.2|1869.7|1839.7|1869.2|1839.2|5
1589322300000|2020-05-12 22:25:00|1868.4|1838.4|1868.4|1838.4|1868.4|1838.4|1868.4|1838.4|1
1589322600000|2020-05-12 22:30:00|1869|1839|1876.1|1846.1|1882.3|1846.8|1869|1833.6|147
1589323200000|2020-05-12 22:40:00|1876.3|1846.3|1877|1847|1877|1847|1876.1|1846.1|7
1589324100000|2020-05-12 22:55:00|1876.7|1846.7|1876.7|1846.7|1876.7|1846.7|1876.7|1846.7|1
1589324400000|2020-05-12 23:00:00|1877.8|1837.8|1876.7|1846.7|1877.8|1846.7|1876.7|1837.8|2
1589324700000|2020-05-12 23:05:00|1876.5|1846.5|1876.2|1846.2|1876.7|1846.7|1875|1845|17
1589325000000|2020-05-12 23:10:00|1876.1|1846.1|1876.2|1846.2|1876.5|1846.5|1876|1846|6
1589325600000|2020-05-12 23:20:00|1876|1846|1875|1845|1876|1846|1874.3|1844.3|10
1589325900000|2020-05-12 23:25:00|1875.2|1845.2|1874.7|1844.7|1875.2|1845.2|1874.6|1844.6|10
1589326200000|2020-05-12 23:30:00|1874.8|1844.8|1875|1845|1875|1845|1874.8|1844.8|5
1589326500000|2020-05-12 23:35:00|1874.8|1844.8|1874.3|1844.3|1874.8|1844.8|1873.7|1843.7|20
1589326800000|2020-05-12 23:40:00|1871.3|1846.3|1870.8|1845.8|1871.3|1846.3|1870.5|1845.5|4
1589327100000|2020-05-12 23:45:00|1871.2|1846.2|1870.8|1845.8|1871.7|1846.7|1870.5|1845.5|40
1589327400000|2020-05-12 23:50:00|1871.2|1846.2|1871.2|1846.2|1871.3|1846.3|1870.8|1845.8|6
1589327700000|2020-05-12 23:55:00|1870.9|1845.9|1870.3|1840.3|1871.2|1846.2|1870.3|1840.3|29
1589328000000|2020-05-13 00:00:00|1870.4|1840.4|1870.4|1840.4|1870.5|1840.5|1870.4|1840.4|3
1589328300000|2020-05-13 00:05:00|1870.5|1840.5|1871.4|1841.4|1872.8|1842.8|1870.5|1840.5|46
1589328600000|2020-05-13 00:10:00|1871|1841|1873.1|1843.1|1880.5|1845.4|1871|1838.9|39
1589328900000|2020-05-13 00:15:00|1873|1843|1871.4|1841.4|1873|1843|1871.4|1841.4|21
1589329200000|2020-05-13 00:20:00|1871.5|1841.5|1871.7|1841.7|1871.7|1841.7|1871.4|1841.4|7
1589329500000|2020-05-13 00:25:00|1871.6|1841.6|1872.1|1842.1|1872.1|1842.1|1871.2|1841.2|38
1589329800000|2020-05-13 00:30:00|1872.3|1842.3|1869.4|1839.4|1875.7|1842.3|1869.4|1835.7|29
1589330100000|2020-05-13 00:35:00|1869.3|1839.3|1869.1|1839.1|1869.3|1839.3|1869.1|1839.1|9
1589331600000|2020-05-13 01:00:00|1869.7|1839.7|1869.6|1839.6|1869.8|1839.8|1869.6|1839.6|6
1589331900000|2020-05-13 01:05:00|1869.7|1839.7|1869.7|1839.7|1871.5|1841.5|1869.6|1839.6|31
1589332200000|2020-05-13 01:10:00|1869.9|1839.9|1869.8|1839.8|1869.9|1839.9|1869.2|1839.2|11
1589335200000|2020-05-13 02:00:00|1869.6|1839.6|1869.6|1839.6|1869.6|1839.6|1869.6|1839.6|1
1589335500000|2020-05-13 02:05:00|1869.5|1839.5|1869.4|1839.4|1869.6|1839.6|1869.4|1839.4|8
1589335800000|2020-05-13 02:10:00|1869.3|1839.3|1869.3|1839.3|1869.4|1839.4|1869.3|1839.3|3
1589336100000|2020-05-13 02:15:00|1870.8|1840.8|1873.1|1843.1|1879.6|1848.6|1870.8|1839.6|34
1589336400000|2020-05-13 02:20:00|1873.2|1843.2|1873.2|1843.2|1873.8|1843.8|1872.7|1842.7|47
1589336700000|2020-05-13 02:25:00|1874|1844|1874.6|1844.6|1875.6|1845.6|1873.6|1843.6|17
1589337000000|2020-05-13 02:30:00|1874.5|1844.5|1874.9|1844.9|1874.9|1844.9|1874.2|1844.2|7
1589337300000|2020-05-13 02:35:00|1874.6|1844.6|1874.3|1844.3|1874.9|1844.9|1873.9|1843.9|28
1589337600000|2020-05-13 02:40:00|1874.2|1844.2|1874|1844|1874.5|1844.5|1874|1844|6
1589337900000|2020-05-13 02:45:00|1873.9|1843.9|1873.9|1843.9|1873.9|1843.9|1873.9|1843.9|1
1589338500000|2020-05-13 02:55:00|1874|1844|1874.2|1844.2|1874.2|1844.2|1874|1844|7
1589338800000|2020-05-13 03:00:00|1874.1|1844.1|1874|1844|1874.2|1844.2|1874|1844|4
1589339400000|2020-05-13 03:10:00|1873.9|1843.9|1874|1844|1874|1844|1873.9|1843.9|2
1589341200000|2020-05-13 03:40:00|1873.9|1843.9|1874.1|1844.1|1874.2|1844.2|1873.5|1843.5|18
1589341500000|2020-05-13 03:45:00|1874.2|1844.2|1874.1|1844.1|1874.2|1844.2|1874.1|1844.1|2
1589341800000|2020-05-13 03:50:00|1874.2|1844.2|1874.1|1844.1|1874.8|1844.8|1873.7|1843.7|11
1589342400000|2020-05-13 04:00:00|1874|1844|1875.4|1845.4|1875.4|1845.4|1873.7|1843.7|32
1589342700000|2020-05-13 04:05:00|1875.5|1845.5|1874.4|1844.4|1875.6|1845.6|1874.3|1844.3|10
1589343000000|2020-05-13 04:10:00|1874.3|1844.3|1873.9|1843.9|1875|1845|1873.9|1843.9|17
1589343300000|2020-05-13 04:15:00|1873.8|1843.8|1873.8|1843.8|1873.9|1843.9|1873.7|1843.7|5
1589343900000|2020-05-13 04:25:00|1873.7|1843.7|1873.9|1843.9|1874.5|1844.5|1873.5|1843.5|9
1589344200000|2020-05-13 04:30:00|1873.2|1843.2|1873.3|1843.3|1874.9|1844.9|1871.7|1841.7|28
1589344500000|2020-05-13 04:35:00|1873.2|1843.2|1873.1|1843.1|1873.2|1843.2|1873.1|1843.1|2
1589344800000|2020-05-13 04:40:00|1873|1843|1873.4|1843.4|1873.4|1843.4|1872.9|1842.9|5
1589345700000|2020-05-13 04:55:00|1873.3|1843.3|1873.3|1843.3|1873.3|1843.3|1873.2|1843.2|3
1589346300000|2020-05-13 05:05:00|1873.4|1843.4|1873.4|1843.4|1873.4|1843.4|1873.4|1843.4|1
1589346900000|2020-05-13 05:15:00|1873.3|1843.3|1873.3|1843.3|1873.3|1843.3|1873.3|1843.3|1
1589347500000|2020-05-13 05:25:00|1881.5|1841.5|1879.1|1849.1|1881.5|1849.5|1878.5|1841.5|15
1589347800000|2020-05-13 05:30:00|1879|1849|1879.2|1849.2|1879.2|1849.2|1878.3|1848.3|9
1589348400000|2020-05-13 05:40:00|1879.6|1849.6|1879.1|1849.1|1880.1|1850.1|1879.1|1849.1|18
1589348700000|2020-05-13 05:45:00|1879.2|1849.2|1879.2|1849.2|1879.7|1849.7|1879.1|1849.1|11
1589349000000|2020-05-13 05:50:00|1879.1|1849.1|1873.4|1843.4|1879.1|1849.1|1873.1|1843.1|78
1589349300000|2020-05-13 05:55:00|1873.5|1843.5|1873.6|1843.6|1873.6|1843.6|1873.4|1843.4|4
1589349600000|2020-05-13 06:00:00|1873.4|1843.4|1874.9|1844.9|1876.9|1846.9|1873.4|1843.4|124
1589349900000|2020-05-13 06:05:00|1875.1|1845.1|1875|1845|1876.6|1846.6|1874.6|1844.6|28
1589350200000|2020-05-13 06:10:00|1875.1|1845.1|1877.9|1847.9|1878.3|1848.3|1874.3|1844.3|96
1589350500000|2020-05-13 06:15:00|1877.6|1847.6|1877.3|1847.3|1877.6|1847.6|1876.4|1846.4|48
1589350800000|2020-05-13 06:20:00|1877.5|1847.5|1876.6|1846.6|1878.7|1848.7|1876.3|1846.3|42
1589351100000|2020-05-13 06:25:00|1876.8|1846.8|1877.7|1847.7|1877.7|1847.7|1876.3|1846.3|37
1589351400000|2020-05-13 06:30:00|1877.8|1847.8|1876.4|1846.4|1877.8|1847.8|1876|1846|37
1589351700000|2020-05-13 06:35:00|1876.6|1846.6|1878.2|1848.2|1878.5|1848.5|1876.3|1846.3|59
1589352000000|2020-05-13 06:40:00|1878.4|1848.4|1876.6|1846.6|1878.9|1848.9|1876.3|1846.3|66
1589352300000|2020-05-13 06:45:00|1877.1|1847.1|1876.4|1846.4|1877.3|1847.3|1876.1|1846.1|165
1589352600000|2020-05-13 06:50:00|1876.8|1846.8|1876.6|1846.6|1877.6|1847.6|1876.2|1846.2|125
1589352900000|2020-05-13 06:55:00|1876.8|1846.8|1876.7|1846.7|1877.3|1847.3|1876.6|1846.6|14
1589353200000|2020-05-13 07:00:00|1876.8|1846.8|1876.3|1846.3|1877|1847|1876.1|1846.1|102
1589353500000|2020-05-13 07:05:00|1876.4|1846.4|1870.9|1845.9|1876.7|1851.2|1870.2|1845.2|194
1589353800000|2020-05-13 07:10:00|1870.2|1845.2|1871.5|1846.5|1872.6|1847.6|1869.9|1844.9|151
1589354100000|2020-05-13 07:15:00|1872.4|1847.4|1869.3|1844.3|1874.8|1849.8|1867.6|1842.6|113
1589354400000|2020-05-13 07:20:00|1870.5|1845.5|1873.1|1848.1|1874.7|1849.7|1868.6|1843.6|71
1589354700000|2020-05-13 07:25:00|1873.9|1848.9|1870.7|1845.7|1873.9|1848.9|1869.4|1844.4|83
1589355000000|2020-05-13 07:30:00|1871.5|1846.5|1872.9|1847.9|1875|1850|1869.6|1844.6|177
1589355300000|2020-05-13 07:35:00|1872.1|1847.1|1874.8|1849.8|1876.4|1851.4|1871.6|1846.6|213
1589355600000|2020-05-13 07:40:00|1875|1850|1875.4|1850.4|1875.4|1850.4|1873.1|1848.1|43
1589355900000|2020-05-13 07:45:00|1875.2|1850.2|1876|1851|1876|1851|1873.1|1848.1|23
1589356200000|2020-05-13 07:50:00|1875.8|1850.8|1872.9|1847.9|1876|1851|1872.9|1847.9|23
1589356500000|2020-05-13 07:55:00|1871.7|1846.7|1871.5|1846.5|1876|1851|1870.9|1845.9|186
1589356800000|2020-05-13 08:00:00|1870.9|1845.9|1871.7|1846.7|1873|1848|1868.5|1843.5|124
1589357100000|2020-05-13 08:05:00|1873.4|1848.4|1867.8|1842.8|1873.4|1848.4|1867.7|1842.7|32
1589357400000|2020-05-13 08:10:00|1870.7|1845.7|1867.8|1842.8|1872.5|1847.5|1867.5|1842.5|72
1589357700000|2020-05-13 08:15:00|1867.6|1842.6|1870.1|1845.1|1876.1|1851.1|1867.6|1842.6|149
1589358000000|2020-05-13 08:20:00|1874.6|1849.6|1870.7|1845.7|1876.9|1851.9|1868.6|1843.6|155
1589358300000|2020-05-13 08:25:00|1874.9|1849.9|1870|1845|1876.6|1851.6|1869.6|1844.6|397
1589358600000|2020-05-13 08:30:00|1870.2|1845.2|1870.2|1845.2|1876.9|1851.9|1869.9|1844.9|306
1589358900000|2020-05-13 08:35:00|1873.7|1848.7|1873.7|1848.7|1875.6|1850.6|1868.9|1843.9|201
1589359200000|2020-05-13 08:40:00|1873.3|1848.3|1869.1|1844.1|1873.8|1848.8|1867|1842|68
1589359500000|2020-05-13 08:45:00|1868.7|1843.7|1862.3|1837.3|1870.9|1845.9|1862.3|1837.3|7
1589359800000|2020-05-13 08:50:00|1861.8|1836.8|1851.8|1826.8|1862.7|1837.7|1847.3|1817.3|84
1589360100000|2020-05-13 08:55:00|1849.7|1824.7|1850.2|1825.2|1861.5|1834.3|1838.8|1813.8|242
1589360400000|2020-05-13 09:00:00|1847.6|1822.6|1847.5|1822.5|1851.8|1826.8|1843|1818|49
1589360700000|2020-05-13 09:05:00|1847|1822|1851|1826|1853.9|1828.9|1845.9|1820.9|37
1589361000000|2020-05-13 09:10:00|1851.4|1826.4|1856.7|1831.7|1856.7|1831.7|1850.3|1825.3|46
1589361300000|2020-05-13 09:15:00|1856.6|1831.6|1854|1829|1858.1|1833.1|1852.8|1827.8|26
1589361600000|2020-05-13 09:20:00|1857.6|1832.6|1853.5|1828.5|1857.6|1832.6|1853.5|1828.5|7
1589362200000|2020-05-13 09:30:00|1858.1|1833.1|1858.1|1833.1|1858.2|1833.2|1851.5|1826.5|30
1589362500000|2020-05-13 09:35:00|1853.7|1828.7|1853.5|1828.5|1858.4|1833.4|1852.9|1827.9|19
1589362800000|2020-05-13 09:40:00|1853.1|1828.1|1855.5|1830.5|1860.4|1835.4|1851.9|1826.9|29
1589363100000|2020-05-13 09:45:00|1855.7|1830.7|1856.8|1831.8|1861.6|1836.6|1854.1|1829.1|114
1589363400000|2020-05-13 09:50:00|1857.4|1832.4|1858.6|1833.6|1862.7|1837.7|1857.4|1832.4|17
1589363700000|2020-05-13 09:55:00|1859.2|1834.2|1859.4|1834.4|1863.2|1838.2|1856.1|1831.1|50
1589364000000|2020-05-13 10:00:00|1863.1|1838.1|1859.5|1834.5|1863.1|1838.1|1857.3|1832.3|60
1589364300000|2020-05-13 10:05:00|1859.9|1834.9|1860.1|1835.1|1860.8|1835.8|1859.1|1834.1|28
1589364600000|2020-05-13 10:10:00|1860.2|1835.2|1861.1|1836.1|1865.2|1840.2|1860.2|1835.2|29
1589364900000|2020-05-13 10:15:00|1861.7|1836.7|1860.9|1835.9|1861.7|1836.7|1860.9|1835.9|14
1589365200000|2020-05-13 10:20:00|1861.3|1836.3|1861.1|1836.1|1865.2|1840.2|1860.5|1835.5|16
1589365500000|2020-05-13 10:25:00|1860.9|1835.9|1861.1|1836.1|1865.1|1840.1|1860.9|1835.9|12
1589366100000|2020-05-13 10:35:00|1859.8|1834.8|1861.3|1836.3|1865.2|1840.2|1859.8|1834.8|28
1589366400000|2020-05-13 10:40:00|1860.9|1835.9|1859.6|1834.6|1864.7|1839.7|1853.8|1828.8|122
1589366700000|2020-05-13 10:45:00|1859.5|1834.5|1854.7|1829.7|1859.9|1834.9|1851.6|1826.6|253
1589367000000|2020-05-13 10:50:00|1854.8|1829.8|1855.5|1830.5|1860.5|1835.5|1854.8|1829.8|15
1589367300000|2020-05-13 10:55:00|1855.9|1830.9|1860.3|1835.3|1862.7|1837.7|1855.9|1830.9|37
1589367600000|2020-05-13 11:00:00|1858.8|1833.8|1852.3|1827.3|1862.3|1837.3|1848.4|1823.4|95
1589367900000|2020-05-13 11:05:00|1852.9|1827.9|1852|1827|1853.2|1828.2|1852|1827|49
1589368200000|2020-05-13 11:10:00|1852.6|1827.6|1848|1823|1853|1828|1848|1823|26
1589368500000|2020-05-13 11:15:00|1850.9|1825.9|1853.8|1828.8|1855.9|1830.9|1850.9|1825.9|48
1589368800000|2020-05-13 11:20:00|1853.9|1828.9|1851.5|1826.5|1856.6|1831.6|1849.5|1824.5|106
1589369100000|2020-05-13 11:25:00|1851.8|1826.8|1852.6|1827.6|1853.2|1828.2|1851.6|1826.6|50
1589369400000|2020-05-13 11:30:00|1852.5|1827.5|1849.6|1824.6|1852.6|1827.6|1848.1|1823.1|95
1589369700000|2020-05-13 11:35:00|1849.4|1824.4|1852.5|1827.5|1853.2|1828.2|1848.8|1823.8|91
1589370000000|2020-05-13 11:40:00|1852.6|1827.6|1854.3|1829.3|1855.8|1830.8|1850.9|1825.9|92
1589370300000|2020-05-13 11:45:00|1854.7|1829.7|1854|1829|1856.7|1831.7|1853.5|1828.5|101
1589370600000|2020-05-13 11:50:00|1853.5|1828.5|1850.9|1825.9|1854.1|1829.1|1850.7|1825.7|49
1589370900000|2020-05-13 11:55:00|1851.1|1826.1|1849.3|1824.3|1852|1827|1848.6|1823.6|52
1589371200000|2020-05-13 12:00:00|1849.4|1824.4|1850.2|1825.2|1851.1|1826.1|1849.4|1824.4|33
1589371500000|2020-05-13 12:05:00|1848.4|1823.4|1850|1825|1850.4|1825.4|1848.4|1823.4|19
1589371800000|2020-05-13 12:10:00|1850.1|1825.1|1849.8|1824.8|1850.2|1825.2|1849|1824|59
1589372100000|2020-05-13 12:15:00|1849.9|1824.9|1850.3|1825.3|1850.3|1825.3|1849.9|1824.9|35
1589372400000|2020-05-13 12:20:00|1851|1826|1852.3|1827.3|1852.7|1827.7|1848.7|1823.7|172
1589372700000|2020-05-13 12:25:00|1852.4|1827.4|1852|1827|1854.2|1829.2|1849|1824|104
1589373000000|2020-05-13 12:30:00|1847.1|1822.1|1846.5|1821.5|1849.3|1824.3|1846|1821|101
1589373300000|2020-05-13 12:35:00|1846.1|1821.1|1846.9|1821.9|1847.8|1822.8|1843.2|1818.2|99
1589373600000|2020-05-13 12:40:00|1846.5|1821.5|1845.6|1820.6|1847.6|1822.6|1845.3|1820.3|87
1589373900000|2020-05-13 12:45:00|1846|1821|1847.2|1822.2|1847.3|1822.3|1845.4|1820.4|79
1589374200000|2020-05-13 12:50:00|1847.3|1822.3|1845.6|1820.6|1847.3|1822.3|1843.4|1818.4|39
1589374500000|2020-05-13 12:55:00|1845.3|1820.3|1846|1821|1846.7|1821.7|1842.9|1817.9|99
1589374800000|2020-05-13 13:00:00|1845.3|1820.3|1843.7|1818.7|1846|1821|1841.5|1816.5|367
1589375100000|2020-05-13 13:05:00|1844|1819|1840|1815|1844.2|1819.2|1834.1|1809.1|175
1589375400000|2020-05-13 13:10:00|1837.5|1812.5|1805.7|1780.7|1845.1|1820.1|1802.7|1777.7|179
1589375700000|2020-05-13 13:15:00|1803.5|1778.5|1831|1806|1834.6|1809.6|1802.9|1777.9|344
1589376000000|2020-05-13 13:20:00|1828.6|1803.6|1823.7|1798.7|1831.4|1806.4|1817.8|1792.8|118
1589376300000|2020-05-13 13:25:00|1827.6|1802.6|1827.4|1802.4|1829|1804|1820.8|1795.8|115
1589376600000|2020-05-13 13:30:00|1828.4|1803.4|1824|1799|1829.8|1804.8|1818.9|1793.9|99
1589376900000|2020-05-13 13:35:00|1825.1|1800.1|1833.2|1808.2|1838.7|1813.7|1824|1799|160
1589377200000|2020-05-13 13:40:00|1832.8|1807.8|1838.3|1813.3|1838.6|1813.6|1829.2|1804.2|164
1589377500000|2020-05-13 13:45:00|1838.1|1813.1|1839.2|1814.2|1840.1|1815.1|1832|1807|202
1589377800000|2020-05-13 13:50:00|1839.3|1814.3|1836.4|1811.4|1840|1815|1832.4|1807.4|253
1589378100000|2020-05-13 13:55:00|1836.5|1811.5|1827.1|1802.1|1838|1813|1826.7|1801.7|67
1589378400000|2020-05-13 14:00:00|1827.3|1802.3|1831.7|1806.7|1833.3|1808.3|1827.3|1802.3|108
1589378700000|2020-05-13 14:05:00|1832.2|1807.2|1837.2|1812.2|1837.3|1812.3|1831.6|1806.6|164
1589379000000|2020-05-13 14:10:00|1835.8|1810.8|1835.6|1810.6|1838.2|1813.2|1833|1808|79
1589379300000|2020-05-13 14:15:00|1834.2|1809.2|1834|1809|1840|1815|1834|1809|180
1589379600000|2020-05-13 14:20:00|1836.1|1811.1|1834.1|1804.1|1839|1814|1833.1|1803.4|190
1589379900000|2020-05-13 14:25:00|1834|1804|1835.6|1810.6|1837.5|1810.8|1827.9|1802.8|49
1589380200000|2020-05-13 14:30:00|1835.3|1805.3|1832.1|1807.1|1836.8|1811.8|1832.1|1803.5|85
1589380500000|2020-05-13 14:35:00|1831.5|1806.5|1828.2|1803.2|1832.5|1807.5|1827.8|1802.8|56
1589380800000|2020-05-13 14:40:00|1829|1804|1829.7|1804.7|1829.9|1804.9|1827.2|1802.2|41
1589381100000|2020-05-13 14:45:00|1828.1|1803.1|1831.6|1806.6|1831.6|1806.6|1828.1|1803.1|32
1589381400000|2020-05-13 14:50:00|1831.5|1806.5|1830.4|1805.4|1831.6|1806.6|1827|1802|52
1589381700000|2020-05-13 14:55:00|1828.8|1803.8|1808.1|1783.1|1830.3|1805.3|1804.2|1779.2|200
1589382000000|2020-05-13 15:00:00|1807|1782|1796.4|1771.4|1807.9|1782.9|1787.4|1762.4|251
1589382300000|2020-05-13 15:05:00|1795.8|1770.8|1800.2|1775.2|1805.2|1780.2|1794.5|1769.5|173
1589382600000|2020-05-13 15:10:00|1799.5|1774.5|1809.2|1784.2|1809.6|1784.6|1799.5|1774.5|347
1589382900000|2020-05-13 15:15:00|1808|1783|1816.9|1791.9|1819.5|1794.5|1806.1|1781.1|420
1589383200000|2020-05-13 15:20:00|1815.8|1790.8|1815.9|1790.9|1821.5|1796.5|1808.3|1783.3|275
1589383500000|2020-05-13 15:25:00|1815.7|1790.7|1818.3|1793.3|1824.7|1799.7|1807.2|1782.2|248
1589383800000|2020-05-13 15:30:00|1819.1|1794.1|1824|1799|1824.4|1799.4|1815.8|1790.8|198
1589384100000|2020-05-13 15:35:00|1824.1|1799.1|1820.8|1795.8|1825.6|1800.6|1819.5|1794.5|164
1589384400000|2020-05-13 15:40:00|1820.9|1795.9|1826.2|1801.2|1828.3|1803.3|1818|1793|137
1589384700000|2020-05-13 15:45:00|1825.7|1800.7|1828.8|1803.8|1830.8|1805.8|1823.9|1798.9|111
1589385000000|2020-05-13 15:50:00|1836.1|1811.1|1836|1811|1838.6|1813.6|1829.5|1804.5|101
1589385300000|2020-05-13 15:55:00|1836.1|1811.1|1822.5|1797.5|1836.1|1811.1|1820.4|1795.4|125
1589385600000|2020-05-13 16:00:00|1822.6|1797.6|1837.9|1812.9|1844.3|1819.3|1822.6|1797.6|69
1589385900000|2020-05-13 16:05:00|1837.8|1812.8|1836.8|1811.8|1837.8|1812.8|1835.7|1810.7|17
1589386200000|2020-05-13 16:10:00|1837.4|1812.4|1839.1|1814.1|1843.1|1818.1|1834.7|1809.7|93
1589386500000|2020-05-13 16:15:00|1840|1815|1835.1|1810.1|1840.4|1815.4|1834.2|1809.2|166
1589386800000|2020-05-13 16:20:00|1835.2|1810.2|1833.6|1808.6|1836.9|1811.9|1829.9|1804.9|292
1589387100000|2020-05-13 16:25:00|1833.7|1808.7|1831.4|1806.4|1835.7|1810.7|1828.7|1803.7|125
1589387400000|2020-05-13 16:30:00|1829|1804|1837.9|1812.9|1839|1814|1828.9|1803.9|132
1589387700000|2020-05-13 16:35:00|1838.3|1813.3|1839.1|1814.1|1839.7|1814.7|1836.5|1811.5|200
1589388000000|2020-05-13 16:40:00|1837.8|1812.8|1833.7|1808.7|1840.3|1815.3|1831.8|1806.8|104
1589388300000|2020-05-13 16:45:00|1837.1|1812.1|1836.6|1811.6|1839.4|1814.4|1833.6|1808.6|270
1589388600000|2020-05-13 16:50:00|1838.4|1813.4|1825|1800|1839.6|1814.6|1823.3|1798.3|157
1589388900000|2020-05-13 16:55:00|1824.4|1799.4|1836.6|1811.6|1843.6|1818.6|1819.7|1794.7|423
1589389200000|2020-05-13 17:00:00|1835|1810|1845.2|1820.2|1845.6|1820.6|1833.1|1808.1|104
1589389500000|2020-05-13 17:05:00|1845.7|1820.7|1845.5|1820.5|1847.4|1822.4|1844.4|1819.4|163
1589389800000|2020-05-13 17:10:00|1845.4|1820.4|1837.1|1812.1|1847.6|1822.6|1837|1812|185
1589390100000|2020-05-13 17:15:00|1837.7|1812.7|1836.1|1811.1|1839.3|1814.3|1834.6|1809.6|157
1589390400000|2020-05-13 17:20:00|1835.6|1810.6|1835|1810|1838.8|1813.8|1833.4|1808.4|364
1589390700000|2020-05-13 17:25:00|1835.7|1810.7|1834.2|1809.2|1836.9|1811.9|1833.7|1808.7|231
1589391000000|2020-05-13 17:30:00|1834.1|1809.1|1830.7|1805.7|1834.6|1809.6|1829.4|1804.4|140
1589391300000|2020-05-13 17:35:00|1831.5|1806.5|1829|1804|1831.8|1806.8|1827.3|1802.3|73
1589391600000|2020-05-13 17:40:00|1828.7|1803.7|1828.9|1803.9|1831.2|1806.2|1827.2|1802.2|41
1589391900000|2020-05-13 17:45:00|1828.2|1803.2|1826.7|1801.7|1831|1806|1825.2|1800.2|92
1589392200000|2020-05-13 17:50:00|1826.4|1801.4|1827.4|1802.4|1830.3|1805.3|1824.4|1799.4|118
1589392500000|2020-05-13 17:55:00|1827.3|1802.3|1827.5|1802.5|1830.6|1805.6|1827.3|1802.3|96
1589392800000|2020-05-13 18:00:00|1828.7|1803.7|1828.5|1803.5|1830.5|1805.5|1827.1|1802.1|45
1589393100000|2020-05-13 18:05:00|1827.2|1802.2|1828.5|1803.5|1830.2|1805.2|1826.9|1801.9|65
1589393400000|2020-05-13 18:10:00|1828.6|1803.6|1830.7|1805.7|1832.9|1807.9|1828.2|1803.2|104
1589393700000|2020-05-13 18:15:00|1832.6|1807.6|1831.1|1806.1|1833.2|1808.2|1829.4|1804.4|70
1589394000000|2020-05-13 18:20:00|1832.6|1807.6|1830.5|1805.5|1832.6|1807.6|1829.1|1804.1|149
1589394300000|2020-05-13 18:25:00|1832.5|1807.5|1829.4|1804.4|1832.5|1807.5|1829.4|1804.4|60
1589394600000|2020-05-13 18:30:00|1831.7|1806.7|1828|1803|1832.6|1807.6|1827|1802|63
1589394900000|2020-05-13 18:35:00|1828.5|1803.5|1828.4|1803.4|1832.3|1807.3|1827|1802|57
1589395200000|2020-05-13 18:40:00|1830.2|1805.2|1828.4|1803.4|1831.2|1806.2|1827.5|1802.5|50
1589395500000|2020-05-13 18:45:00|1828.5|1803.5|1829.7|1804.7|1831.6|1806.6|1828.3|1803.3|88
1589395800000|2020-05-13 18:50:00|1829.6|1804.6|1828.5|1803.5|1829.7|1804.7|1828.5|1803.5|5
1589396100000|2020-05-13 18:55:00|1828.4|1803.4|1828.4|1803.4|1828.4|1803.4|1828.4|1803.4|1
1589396400000|2020-05-13 19:00:00|1831.5|1806.5|1832.1|1807.1|1835.6|1810.6|1829.7|1804.7|143
1589396700000|2020-05-13 19:05:00|1834.6|1809.6|1834.2|1809.2|1836.3|1811.3|1832|1807|441
1589397000000|2020-05-13 19:10:00|1832.9|1807.9|1835|1810|1836.2|1811.2|1832.2|1807.2|255
1589397300000|2020-05-13 19:15:00|1836.2|1811.2|1834.6|1809.6|1836.2|1811.2|1830.9|1805.9|65
1589397600000|2020-05-13 19:20:00|1834.5|1809.5|1839.3|1814.3|1841.5|1816.5|1834.5|1809.5|78
1589398200000|2020-05-13 19:30:00|1839.2|1814.2|1841.1|1816.1|1841.5|1816.5|1839.2|1814.2|31
1589398500000|2020-05-13 19:35:00|1840.3|1815.3|1841.3|1816.3|1843.1|1818.1|1839.7|1814.7|73
1589398800000|2020-05-13 19:40:00|1841.6|1816.6|1841.9|1816.9|1843.8|1818.8|1840.7|1815.7|137
1589399100000|2020-05-13 19:45:00|1842.8|1817.8|1841.5|1816.5|1843.3|1818.3|1840.6|1815.6|38
1589399400000|2020-05-13 19:50:00|1841.4|1816.4|1843.4|1818.4|1845.9|1820.9|1838.4|1813.4|104
1589399700000|2020-05-13 19:55:00|1844|1819|1848.1|1823.1|1850|1825|1842.2|1817.2|128
1589400000000|2020-05-13 20:00:00|1846.6|1821.6|1843.6|1818.6|1848.7|1823.7|1842|1817|223
1589400300000|2020-05-13 20:05:00|1844.7|1819.7|1844.8|1819.8|1847.1|1822.1|1842.3|1817.3|163
1589400600000|2020-05-13 20:10:00|1846.2|1821.2|1845.1|1820.1|1846.9|1821.9|1843.5|1818.5|47
1589400900000|2020-05-13 20:15:00|1843.8|1818.8|1845.5|1820.5|1846.1|1821.1|1843.7|1818.7|30
1589401200000|2020-05-13 20:20:00|1845.4|1820.4|1845.8|1820.8|1848.8|1823.8|1843.9|1818.9|85
1589401500000|2020-05-13 20:25:00|1844.7|1819.7|1846.8|1821.8|1848.9|1823.9|1844.1|1819.1|121
1589401800000|2020-05-13 20:30:00|1846.7|1821.7|1840.8|1815.8|1846.8|1821.8|1840.4|1815.4|57
1589402100000|2020-05-13 20:35:00|1840.4|1815.4|1844.7|1814.7|1847.3|1822|1840.4|1814.7|39
1589402400000|2020-05-13 20:40:00|1848.3|1818.3|1847.8|1822.8|1849.1|1823.2|1844.2|1814.7|58
1589403300000|2020-05-13 20:55:00|1848.5|1823.5|1848.5|1808.5|1851|1823.9|1848.5|1808.5|6
1589407200000|2020-05-13 22:00:00|1840|1815|1844.7|1819.7|1848.6|1819.7|1840|1815|26
1589407500000|2020-05-13 22:05:00|1845.5|1820.5|1845.6|1820.6|1847|1822|1844.2|1819.2|86
1589407800000|2020-05-13 22:10:00|1845.5|1820.5|1846.1|1821.1|1846.1|1821.1|1845.5|1820.5|34
1589408100000|2020-05-13 22:15:00|1845.6|1820.6|1846.1|1821.1|1846.7|1821.7|1845.5|1820.5|10
1589408400000|2020-05-13 22:20:00|1846|1821|1846.4|1821.4|1846.4|1821.4|1845.4|1820.4|5
1589409000000|2020-05-13 22:30:00|1845.9|1820.9|1845.9|1820.9|1845.9|1820.9|1845.9|1820.9|1
1589409300000|2020-05-13 22:35:00|1845.4|1820.4|1845.4|1820.4|1845.4|1820.4|1845.4|1820.4|1
1589409600000|2020-05-13 22:40:00|1845.9|1820.9|1847.1|1822.1|1847.8|1822.8|1845.9|1820.9|54
1589409900000|2020-05-13 22:45:00|1846.8|1821.8|1846.8|1821.8|1847.2|1822.2|1846.7|1821.7|99
1589410200000|2020-05-13 22:50:00|1846.2|1821.2|1846.8|1821.8|1846.8|1821.8|1846.2|1821.2|2
1589410500000|2020-05-13 22:55:00|1847.1|1822.1|1847|1822|1847.3|1822.3|1846.9|1821.9|5
1589410800000|2020-05-13 23:00:00|1846.8|1816.8|1848.2|1823.2|1849.5|1823.2|1846.8|1816.8|9
1589411100000|2020-05-13 23:05:00|1848.4|1823.4|1849|1824|1849|1824|1848.4|1823.4|2
1589411400000|2020-05-13 23:10:00|1849.4|1824.4|1849.4|1824.4|1849.4|1824.4|1849.1|1824.1|7
1589411700000|2020-05-13 23:15:00|1849.2|1824.2|1846|1821|1849.9|1824.9|1846|1821|17
1589412600000|2020-05-13 23:30:00|1847.7|1817.7|1845.6|1815.6|1847.7|1817.7|1845.6|1815.6|4
1589412900000|2020-05-13 23:35:00|1845.7|1815.7|1845.7|1815.7|1845.7|1815.7|1845.6|1815.6|3
1589413200000|2020-05-13 23:40:00|1846|1816|1846.4|1816.4|1846.4|1816.4|1846|1816|4
1589413500000|2020-05-13 23:45:00|1846.5|1816.5|1847|1817|1847|1817|1846.4|1816.4|20
1589413800000|2020-05-13 23:50:00|1848.6|1818.6|1848.7|1818.7|1849.9|1819.9|1848.6|1818.6|4
1589414100000|2020-05-13 23:55:00|1848.3|1818.3|1847.1|1817.1|1848.4|1818.4|1847.1|1817.1|6
1589414400000|2020-05-14 00:00:00|1847.7|1817.7|1847.1|1817.1|1847.7|1817.7|1847|1817|15
1589414700000|2020-05-14 00:05:00|1847|1817|1853.6|1813.6|1859.1|1819.1|1841.9|1811.9|51
1589415000000|2020-05-14 00:10:00|1853.3|1813.3|1846.4|1816.4|1853.6|1817.5|1846|1813.1|43
1589415300000|2020-05-14 00:15:00|1846.5|1816.5|1861.9|1821.9|1862|1822|1846.5|1816.5|22
1589415600000|2020-05-14 00:20:00|1852.7|1822.7|1851.1|1821.1|1852.8|1822.8|1851.1|1821.1|8
1589415900000|2020-05-14 00:25:00|1850.9|1820.9|1852.4|1822.4|1852.7|1822.7|1850.7|1820.7|5
1589416200000|2020-05-14 00:30:00|1852.3|1822.3|1850.8|1820.8|1852.6|1822.6|1850.8|1820.8|15
1589417400000|2020-05-14 00:50:00|1850.2|1820.2|1846.6|1816.6|1850.2|1820.2|1846.6|1816.6|2
1589417700000|2020-05-14 00:55:00|1846.8|1816.8|1847.6|1817.6|1847.6|1817.6|1846.8|1816.8|39
1589418000000|2020-05-14 01:00:00|1847.3|1817.3|1846.2|1816.2|1847.6|1817.6|1846.2|1816.2|259
1589418300000|2020-05-14 01:05:00|1846.6|1816.6|1845.5|1815.5|1846.6|1816.6|1845.4|1815.4|40
1589418600000|2020-05-14 01:10:00|1845.8|1815.8|1845.5|1815.5|1845.8|1815.8|1845.5|1815.5|10
1589418900000|2020-05-14 01:15:00|1845.6|1815.6|1845.6|1815.6|1845.6|1815.6|1845.6|1815.6|1
1589420100000|2020-05-14 01:35:00|1845.5|1815.5|1839.1|1809.1|1845.5|1815.5|1838.7|1808.7|60
1589420400000|2020-05-14 01:40:00|1838.7|1808.7|1838.1|1808.1|1839.1|1809.1|1837.9|1807.9|49
1589420700000|2020-05-14 01:45:00|1838|1808|1837.5|1807.5|1838.4|1808.4|1837|1807|76
1589421000000|2020-05-14 01:50:00|1837.4|1807.4|1840.1|1810.1|1842.1|1812.1|1836.9|1806.9|79
1589421300000|2020-05-14 01:55:00|1839.9|1809.9|1843.2|1813.2|1853.6|1824.6|1839|1808.9|70
1589421600000|2020-05-14 02:00:00|1843.3|1813.3|1843.6|1813.6|1843.8|1813.8|1843.3|1813.3|12
1589421900000|2020-05-14 02:05:00|1843|1813|1843|1813|1843|1813|1843|1813|1
1589422800000|2020-05-14 02:20:00|1842.9|1812.9|1842.9|1812.9|1842.9|1812.9|1842.9|1812.9|1
1589423400000|2020-05-14 02:30:00|1843|1813|1843|1813|1843|1813|1843|1813|1
1589423700000|2020-05-14 02:35:00|1843.1|1813.1|1843.1|1813.1|1843.1|1813.1|1843|1813|7
1589424000000|2020-05-14 02:40:00|1842.9|1812.9|1842.3|1812.3|1842.9|1812.9|1842.3|1812.3|14
1589425200000|2020-05-14 03:00:00|1842.4|1812.4|1845|1815|1845.8|1815.8|1842.4|1812.4|48
1589425500000|2020-05-14 03:05:00|1843.6|1813.6|1846.6|1816.6|1846.7|1816.7|1843.6|1813.6|48
1589425800000|2020-05-14 03:10:00|1846.7|1816.7|1847.7|1817.7|1848.4|1818.4|1846.6|1816.6|38
1589426100000|2020-05-14 03:15:00|1848.6|1818.6|1849.4|1819.4|1849.4|1819.4|1848.6|1818.6|42
1589426400000|2020-05-14 03:20:00|1849.2|1819.2|1849.4|1819.4|1849.7|1819.7|1848.8|1818.8|120
1589426700000|2020-05-14 03:25:00|1849.5|1819.5|1848.7|1818.7|1849.7|1819.7|1848.2|1818.2|36
1589427300000|2020-05-14 03:35:00|1849.9|1819.9|1851.6|1821.6|1851.8|1821.8|1849.9|1819.9|8
1589427600000|2020-05-14 03:40:00|1851.5|1821.5|1856.9|1826.9|1857.1|1827.1|1851.5|1821.5|14
1589427900000|2020-05-14 03:45:00|1857|1827|1855.4|1825.4|1868.4|1828.4|1854.3|1824.3|20
1589428200000|2020-05-14 03:50:00|1855.5|1825.5|1855.5|1825.5|1855.6|1825.6|1855.1|1825.1|11
1589428500000|2020-05-14 03:55:00|1855.6|1825.6|1855.6|1825.6|1855.6|1825.6|1855.6|1825.6|1
1589428800000|2020-05-14 04:00:00|1855.5|1825.5|1855.6|1825.6|1855.6|1825.6|1855.5|1825.5|2
1589429100000|2020-05-14 04:05:00|1855.5|1825.5|1856.1|1826.1|1856.1|1826.1|1855.5|1825.5|23
1589429400000|2020-05-14 04:10:00|1856.2|1826.2|1856.3|1826.3|1856.3|1826.3|1856.2|1826.2|2
1589429700000|2020-05-14 04:15:00|1856.2|1826.2|1856.3|1826.3|1856.4|1826.4|1856.2|1826.2|32
1589430000000|2020-05-14 04:20:00|1856.4|1826.4|1856.3|1826.3|1856.4|1826.4|1856.3|1826.3|58
1589430300000|2020-05-14 04:25:00|1856.4|1826.4|1856.2|1826.2|1856.4|1826.4|1856.1|1826.1|159
1589430600000|2020-05-14 04:30:00|1856.1|1826.1|1856|1826|1856.2|1826.2|1855.9|1825.9|9
1589431500000|2020-05-14 04:45:00|1855.8|1825.8|1855.8|1825.8|1855.8|1825.8|1855.8|1825.8|1
1589432100000|2020-05-14 04:55:00|1855.7|1825.7|1845.6|1815.6|1855.7|1825.7|1845.6|1815.6|19
1589432400000|2020-05-14 05:00:00|1845.4|1815.4|1845.1|1815.1|1845.9|1815.9|1844.9|1814.9|98
1589432700000|2020-05-14 05:05:00|1845|1815|1845.1|1815.1|1846.4|1816.4|1844.1|1814.1|114
1589433000000|2020-05-14 05:10:00|1845.2|1815.2|1845.5|1815.5|1845.5|1815.5|1845.2|1815.2|5
1589433300000|2020-05-14 05:15:00|1845.6|1815.6|1845.5|1815.5|1845.7|1815.7|1845.5|1815.5|8
1589433900000|2020-05-14 05:25:00|1845.6|1815.6|1845.8|1815.8|1845.8|1815.8|1845.6|1815.6|3
1589434200000|2020-05-14 05:30:00|1845.9|1815.9|1846.2|1816.2|1846.2|1816.2|1845.9|1815.9|10
1589434500000|2020-05-14 05:35:00|1846|1816|1846.2|1816.2|1846.2|1816.2|1845.9|1815.9|4
1589434800000|2020-05-14 05:40:00|1848.5|1818.5|1848.5|1818.5|1848.5|1818.5|1848.5|1818.5|1
1589435100000|2020-05-14 05:45:00|1848.4|1818.4|1848.4|1818.4|1848.4|1818.4|1848.4|1818.4|1
1589435400000|2020-05-14 05:50:00|1847.9|1817.9|1841.4|1811.4|1847.9|1817.9|1840.7|1810.7|17
1589435700000|2020-05-14 05:55:00|1841|1811|1842.8|1812.8|1843.8|1813.8|1840.8|1810.8|56
1589436000000|2020-05-14 06:00:00|1842.7|1812.7|1836.8|1806.8|1843.2|1813.2|1834.6|1804.6|81
1589436300000|2020-05-14 06:05:00|1836.9|1806.9|1832.1|1802.1|1836.9|1806.9|1831.2|1801.2|134
1589436600000|2020-05-14 06:10:00|1832|1802|1838.7|1808.7|1844.8|1809.1|1831.5|1801.5|127
1589436900000|2020-05-14 06:15:00|1843.7|1803.7|1830.7|1800.7|1843.9|1809.1|1829.2|1792.3|355
1589437200000|2020-05-14 06:20:00|1833.1|1803.1|1839.8|1809.8|1840.1|1810.1|1832.8|1802.8|38
1589437500000|2020-05-14 06:25:00|1839.6|1809.6|1842.6|1812.6|1842.7|1812.7|1838.8|1808.8|52
1589437800000|2020-05-14 06:30:00|1843.1|1813.1|1842.7|1812.7|1844.3|1814.3|1840.6|1810.6|236
1589438100000|2020-05-14 06:35:00|1842.6|1812.6|1846.4|1816.4|1846.4|1816.4|1840.8|1810.8|84
1589438400000|2020-05-14 06:40:00|1846.5|1816.5|1846.5|1816.5|1846.5|1816.5|1846.1|1816.1|17
1589438700000|2020-05-14 06:45:00|1846.4|1816.4|1847|1817|1847|1817|1844.8|1814.8|63
1589439000000|2020-05-14 06:50:00|1847.1|1817.1|1844.1|1819.1|1847.2|1819.1|1844.1|1816.6|15
1589439300000|2020-05-14 06:55:00|1844.9|1819.9|1848.7|1823.7|1848.9|1823.9|1844.9|1819.9|8
1589439600000|2020-05-14 07:00:00|1848.8|1823.8|1849.1|1824.1|1849.2|1824.2|1848.8|1823.8|15
1589439900000|2020-05-14 07:05:00|1849|1824|1847.1|1822.1|1849.3|1824.3|1846.6|1821.6|32
1589440200000|2020-05-14 07:10:00|1847|1822|1840.6|1815.6|1847|1822|1839.3|1814.3|38
1589440500000|2020-05-14 07:15:00|1840.5|1815.5|1847.2|1822.2|1847.4|1822.4|1840.2|1815.2|42
1589440800000|2020-05-14 07:20:00|1847.9|1822.9|1848.5|1823.5|1848.6|1823.6|1845.8|1820.8|51
1589441100000|2020-05-14 07:25:00|1848.6|1823.6|1848.4|1823.4|1848.6|1823.6|1848.3|1823.3|14
1589441400000|2020-05-14 07:30:00|1848.8|1823.8|1856.3|1831.3|1856.5|1831.5|1848.8|1823.8|34
1589441700000|2020-05-14 07:35:00|1856.6|1831.6|1856.4|1831.4|1856.8|1831.8|1856.2|1831.2|36
1589442000000|2020-05-14 07:40:00|1856.6|1831.6|1856.4|1831.4|1856.6|1831.6|1856.4|1831.4|2
1589443200000|2020-05-14 08:00:00|1843.4|1818.4|1846.7|1821.7|1850.1|1825.1|1841.2|1816.2|73
1589443500000|2020-05-14 08:05:00|1847.3|1822.3|1847.1|1822.1|1848.5|1823.5|1846|1821|88
1589443800000|2020-05-14 08:10:00|1847|1822|1848.7|1823.7|1849|1824|1845.9|1820.9|144
1589444100000|2020-05-14 08:15:00|1848.1|1823.1|1848.7|1823.7|1850.9|1825.9|1847.6|1822.6|43
1589444400000|2020-05-14 08:20:00|1849.7|1824.7|1848.6|1823.6|1849.7|1824.7|1847.6|1822.6|26
1589444700000|2020-05-14 08:25:00|1848.7|1823.7|1848.7|1823.7|1848.7|1823.7|1848.7|1823.7|1
1589445000000|2020-05-14 08:30:00|1848.6|1823.6|1848.2|1823.2|1849.4|1824.4|1848.2|1823.2|28
1589445300000|2020-05-14 08:35:00|1847.6|1822.6|1844.1|1819.1|1847.6|1822.6|1843.3|1818.3|67
1589445600000|2020-05-14 08:40:00|1829.7|1804.7|1830.1|1805.1|1832.3|1807.3|1823.8|1798.8|26
1589445900000|2020-05-14 08:45:00|1830.4|1805.4|1833.8|1808.8|1836.7|1811.7|1825.2|1800.2|178
1589446200000|2020-05-14 08:50:00|1834.5|1809.5|1836.1|1811.1|1836.5|1811.5|1829.3|1804.3|96
1589446500000|2020-05-14 08:55:00|1836.2|1811.2|1834.7|1809.7|1837.1|1812.1|1832.8|1807.8|68
1589446800000|2020-05-14 09:00:00|1834.8|1809.8|1836|1811|1837.3|1812.3|1832.7|1807.7|165
1589447100000|2020-05-14 09:05:00|1836.3|1811.3|1834.5|1809.5|1836.6|1811.6|1834.3|1809.3|38
1589447400000|2020-05-14 09:10:00|1834.8|1809.8|1835.1|1810.1|1835.4|1810.4|1834.5|1809.5|30
1589447700000|2020-05-14 09:15:00|1835|1810|1836.4|1811.4|1836.7|1811.7|1834.7|1809.7|6
1589448000000|2020-05-14 09:20:00|1836|1811|1836.2|1811.2|1836.6|1811.6|1835.9|1810.9|55
1589448300000|2020-05-14 09:25:00|1836.4|1811.4|1836.2|1811.2|1836.4|1811.4|1836.2|1811.2|8
1589448600000|2020-05-14 09:30:00|1836.5|1811.5|1836.6|1811.6|1836.7|1811.7|1836.5|1811.5|4
1589448900000|2020-05-14 09:35:00|1836.7|1811.7|1836.2|1811.2|1837.1|1812.1|1836.2|1811.2|10
1589449200000|2020-05-14 09:40:00|1836|1811|1837.3|1812.3|1837.6|1812.6|1835|1810|111
1589449500000|2020-05-14 09:45:00|1837.4|1812.4|1838.4|1813.4|1838.8|1813.8|1834.2|1809.2|50
1589449800000|2020-05-14 09:50:00|1838.2|1813.2|1838.4|1813.4|1838.5|1813.5|1838.2|1813.2|20
1589450100000|2020-05-14 09:55:00|1841.1|1816.1|1843.8|1818.8|1844.1|1819.1|1841|1816|9
1589450400000|2020-05-14 10:00:00|1844|1819|1844|1819|1844|1819|1844|1819|1
1589451000000|2020-05-14 10:10:00|1843.8|1818.8|1841.8|1816.8|1843.8|1818.8|1838.4|1813.4|17
1589451300000|2020-05-14 10:15:00|1841.9|1816.9|1839.9|1814.9|1841.9|1816.9|1838|1813|184
1589451600000|2020-05-14 10:20:00|1840|1815|1844.1|1819.1|1846.1|1821.1|1838.5|1813.5|136
1589451900000|2020-05-14 10:25:00|1844.2|1819.2|1845.5|1820.5|1846|1821|1843.3|1818.3|102
1589452200000|2020-05-14 10:30:00|1846|1821|1846.2|1821.2|1846.2|1821.2|1845|1820|13
1589452500000|2020-05-14 10:35:00|1845.6|1820.6|1844.4|1819.4|1846.1|1821.1|1842|1817|264
1589452800000|2020-05-14 10:40:00|1845|1820|1842.9|1817.9|1845.4|1820.4|1841.7|1816.7|83
1589453100000|2020-05-14 10:45:00|1842.1|1817.1|1840.6|1815.6|1844.8|1819.8|1839.5|1814.5|118
1589453400000|2020-05-14 10:50:00|1840.7|1815.7|1840|1815|1841.2|1816.2|1839.2|1814.2|24
1589453700000|2020-05-14 10:55:00|1839.9|1814.9|1840.4|1815.4|1840.6|1815.6|1839.6|1814.6|12
1589454000000|2020-05-14 11:00:00|1840.6|1815.6|1840.3|1815.3|1840.8|1815.8|1840.3|1815.3|16
1589455800000|2020-05-14 11:30:00|1841.1|1816.1|1841.6|1816.6|1841.8|1816.8|1841|1816|41
1589456100000|2020-05-14 11:35:00|1842|1817|1841.5|1816.5|1842.3|1817.3|1840.8|1815.8|79
1589456400000|2020-05-14 11:40:00|1841.8|1816.8|1841.6|1816.6|1841.9|1816.9|1841.5|1816.5|11
1589456700000|2020-05-14 11:45:00|1841.3|1816.3|1841.3|1816.3|1841.6|1816.6|1841|1816|6
1589457300000|2020-05-14 11:55:00|1834.3|1809.3|1831.7|1806.7|1834.3|1809.3|1831.3|1806.3|12
1589457600000|2020-05-14 12:00:00|1831.6|1806.6|1831.8|1806.8|1831.9|1806.9|1831|1806|64
1589457900000|2020-05-14 12:05:00|1831.6|1806.6|1831.6|1806.6|1831.8|1806.8|1831.2|1806.2|92
1589458200000|2020-05-14 12:10:00|1831.3|1806.3|1831.6|1806.6|1831.7|1806.7|1831.3|1806.3|61
1589458500000|2020-05-14 12:15:00|1831.3|1806.3|1832.9|1807.9|1832.9|1807.9|1831.3|1806.3|12
1589458800000|2020-05-14 12:20:00|1832.8|1807.8|1833.8|1808.8|1834.3|1809.3|1832.8|1807.8|66
1589459100000|2020-05-14 12:25:00|1833.9|1808.9|1830.4|1805.4|1834.7|1809.7|1829.8|1804.8|77
1589459400000|2020-05-14 12:30:00|1830.9|1805.9|1834.2|1809.2|1838.4|1813.4|1830.7|1805.7|160
1589459700000|2020-05-14 12:35:00|1833.5|1808.5|1829.1|1804.1|1833.5|1808.5|1826.8|1801.8|54
1589460000000|2020-05-14 12:40:00|1828.9|1803.9|1825.6|1800.6|1829.2|1804.2|1823.7|1798.7|44
1589460300000|2020-05-14 12:45:00|1825.5|1800.5|1807.7|1782.7|1825.5|1800.5|1803.3|1778.3|94
1589460600000|2020-05-14 12:50:00|1808.4|1783.4|1811.5|1786.5|1811.9|1786.9|1808.4|1783.4|154
1589460900000|2020-05-14 12:55:00|1811.6|1786.6|1820.5|1795.5|1820.6|1795.6|1811.3|1786.3|92
1589461200000|2020-05-14 13:00:00|1820.6|1795.6|1813.2|1788.2|1824|1799|1812.2|1787.2|223
1589461500000|2020-05-14 13:05:00|1813.5|1788.5|1810.8|1785.8|1815.4|1790.4|1810.2|1785.2|151
1589461800000|2020-05-14 13:10:00|1811.5|1786.5|1816.1|1791.1|1816.1|1791.1|1810.6|1785.6|89
1589462100000|2020-05-14 13:15:00|1815.6|1790.6|1815|1790|1815.8|1790.8|1812.5|1787.5|106
1589462400000|2020-05-14 13:20:00|1815.1|1790.1|1819.3|1794.3|1819.3|1794.3|1815.1|1790.1|42
1589462700000|2020-05-14 13:25:00|1819.5|1794.5|1820|1795|1823.5|1798.5|1816.8|1791.8|144
1589463000000|2020-05-14 13:30:00|1820.4|1795.4|1817.8|1792.8|1820.4|1795.4|1812.5|1787.5|54
1589463300000|2020-05-14 13:35:00|1817.9|1792.9|1825.9|1800.9|1827.1|1802.1|1816.7|1791.7|186
1589463600000|2020-05-14 13:40:00|1825.4|1800.4|1837.4|1812.4|1838.4|1813.4|1824.8|1799.8|132
1589463900000|2020-05-14 13:45:00|1835.6|1810.6|1837.1|1812.1|1839.3|1814.3|1834.4|1809.4|233
1589464200000|2020-05-14 13:50:00|1837.4|1812.4|1837.3|1812.3|1837.4|1812.4|1835.8|1810.8|10
1589464500000|2020-05-14 13:55:00|1837.4|1812.4|1830.8|1805.8|1837.7|1812.7|1830.1|1805.1|101
1589465400000|2020-05-14 14:10:00|1837|1812|1838.5|1813.5|1838.5|1813.5|1837|1812|78
1589465700000|2020-05-14 14:15:00|1836.3|1811.3|1836.6|1811.6|1837.8|1812|1834.4|1804.4|64
1589466000000|2020-05-14 14:20:00|1837.1|1812.1|1837.4|1812.4|1837.7|1812.7|1836.7|1811.7|46
1589466300000|2020-05-14 14:25:00|1837.7|1812.7|1838|1813|1838|1813|1836.5|1811.5|48
1589468100000|2020-05-14 14:55:00|1810.4|1785.4|1810.7|1785.7|1811.5|1786.5|1808.6|1783.6|53
1589468400000|2020-05-14 15:00:00|1811.1|1786.1|1810.4|1785.4|1811.4|1786.4|1809.2|1784.2|79
1589468700000|2020-05-14 15:05:00|1810.6|1785.6|1802.6|1777.6|1811|1786|1801.5|1776.5|160
1589469000000|2020-05-14 15:10:00|1802.8|1777.8|1801.6|1776.6|1802.8|1777.8|1800.7|1775.7|22
1589469300000|2020-05-14 15:15:00|1801.2|1776.2|1803.5|1778.5|1803.8|1778.8|1801|1776|49
1589469600000|2020-05-14 15:20:00|1803.3|1778.3|1800.8|1775.8|1803.6|1778.6|1800.5|1775.5|56
1589469900000|2020-05-14 15:25:00|1800.6|1775.6|1807.2|1782.2|1809.2|1784.2|1785|1760|196
1589470200000|2020-05-14 15:30:00|1807.7|1782.7|1809.3|1784.3|1811.5|1786.5|1805|1780|63
1589470500000|2020-05-14 15:35:00|1809.5|1784.5|1822.3|1797.3|1826.7|1801.7|1808|1781.2|105
1589470800000|2020-05-14 15:40:00|1821.6|1796.6|1823.1|1798.1|1825|1800|1821.6|1796.6|40
1589471100000|2020-05-14 15:45:00|1822.5|1797.5|1822.1|1797.1|1824.1|1799.1|1821.9|1796.9|46
1589471400000|2020-05-14 15:50:00|1822.6|1797.6|1825|1800|1831|1806|1822|1797|209
1589471700000|2020-05-14 15:55:00|1824.1|1799.1|1825.6|1800.6|1826.1|1801.1|1824|1799|49
1589472000000|2020-05-14 16:00:00|1826.1|1801.1|1817.6|1792.6|1826.1|1801.1|1817.6|1792.6|50
1589472300000|2020-05-14 16:05:00|1817.5|1792.5|1814.5|1789.5|1817.5|1792.5|1814.4|1789.4|98
1589472600000|2020-05-14 16:10:00|1814.4|1789.4|1814.5|1789.5|1816|1791|1814|1789|22
1589472900000|2020-05-14 16:15:00|1814.6|1789.6|1818|1793|1819.6|1794.6|1814.5|1789.5|184
1589473200000|2020-05-14 16:20:00|1817.9|1792.9|1815.2|1790.2|1819.8|1794.8|1814.9|1789.9|81
1589473500000|2020-05-14 16:25:00|1814.8|1789.8|1813.6|1788.6|1815.5|1790.5|1813.5|1788.5|133
1589473800000|2020-05-14 16:30:00|1813.5|1788.5|1814.5|1789.5|1814.5|1789.5|1813.4|1788.4|11
1589474100000|2020-05-14 16:35:00|1814.3|1789.3|1817.1|1792.1|1818.4|1793.4|1813.5|1788.5|97
1589474400000|2020-05-14 16:40:00|1817.2|1792.2|1817.9|1792.9|1818.6|1793.6|1816.1|1791.1|66
1589474700000|2020-05-14 16:45:00|1817.8|1792.8|1821.2|1796.2|1822.3|1797.3|1817.8|1792.8|48
1589475000000|2020-05-14 16:50:00|1820.9|1795.9|1838.4|1813.4|1838.4|1813.4|1820|1795|52
1589475300000|2020-05-14 16:55:00|1838|1813|1836.5|1811.5|1839.5|1814.5|1829.8|1804.8|162
1589475600000|2020-05-14 17:00:00|1837.1|1812.1|1838.9|1813.9|1839.1|1814.1|1837|1812|157
1589475900000|2020-05-14 17:05:00|1838.5|1813.5|1838.8|1813.8|1838.8|1813.8|1837.7|1812.7|139
1589476200000|2020-05-14 17:10:00|1838.7|1813.7|1838|1813|1839.3|1814.3|1837.9|1812.9|55
1589476500000|2020-05-14 17:15:00|1838.2|1813.2|1838.8|1813.8|1838.8|1813.8|1838.1|1813.1|11
1589485500000|2020-05-14 19:45:00|1842.7|1817.7|1842.8|1817.8|1843.1|1818.1|1842.7|1817.7|8
1589485800000|2020-05-14 19:50:00|1843.1|1818.1|1845.1|1820.1|1845.1|1820.1|1842.6|1817.6|29
1589486100000|2020-05-14 19:55:00|1845.6|1820.6|1848.3|1823.3|1848.6|1823.6|1845.1|1820.1|87
1589486400000|2020-05-14 20:00:00|1847.9|1822.9|1853|1828|1853.1|1828.1|1847.9|1822.9|140
1589486700000|2020-05-14 20:05:00|1852.5|1827.5|1853|1828|1853.8|1828.8|1852|1827|16
1589487000000|2020-05-14 20:10:00|1852.6|1827.6|1852.2|1827.2|1852.6|1827.6|1852.2|1827.2|4
1589487300000|2020-05-14 20:15:00|1852.6|1827.6|1852.7|1827.7|1853.1|1828.1|1852.1|1827.1|5
1589487600000|2020-05-14 20:20:00|1848.1|1823.1|1849.2|1824.2|1849.5|1824.5|1847.3|1822.3|42
1589487900000|2020-05-14 20:25:00|1849.1|1824.1|1848.8|1823.8|1849.1|1824.1|1848.5|1823.5|3
1589488800000|2020-05-14 20:40:00|1849.4|1824.4|1848.7|1823.7|1849.4|1824.4|1848.7|1823.7|2
1589489100000|2020-05-14 20:45:00|1849.3|1824.3|1848.6|1823.6|1851|1826|1847.9|1822.9|122
1589489400000|2020-05-14 20:50:00|1848.4|1823.4|1849.9|1824.9|1851.5|1826.5|1848.2|1823.2|49
1589489700000|2020-05-14 20:55:00|1850.2|1825.2|1850.6|1825.6|1851.2|1826.2|1848.6|1823.6|31
1589493600000|2020-05-14 22:00:00|1839.7|1814.7|1850.8|1825.8|1851|1826|1836.8|1811.8|96
1589493900000|2020-05-14 22:05:00|1850.3|1825.3|1852.1|1827.1|1852.6|1827.6|1849.9|1824.9|18
1589494200000|2020-05-14 22:10:00|1851.5|1826.5|1851.5|1826.5|1853.1|1828.1|1850.6|1825.6|14
1589494500000|2020-05-14 22:15:00|1851.4|1826.4|1852.5|1827.5|1852.9|1827.9|1850.3|1825.3|29
1589494800000|2020-05-14 22:20:00|1852.8|1827.8|1852.3|1827.3|1852.8|1827.8|1852.1|1827.1|12
1589495100000|2020-05-14 22:25:00|1852.6|1827.6|1852|1827|1852.6|1827.6|1852|1827|3
1589495400000|2020-05-14 22:30:00|1852.2|1827.2|1851.4|1826.4|1852.2|1827.2|1851.4|1826.4|9
1589495700000|2020-05-14 22:35:00|1850.8|1825.8|1851.4|1826.4|1851.4|1826.4|1850.8|1825.8|4
1589496000000|2020-05-14 22:40:00|1851|1826|1851.9|1826.9|1851.9|1826.9|1850.9|1825.9|11
1589496300000|2020-05-14 22:45:00|1852.1|1827.1|1851.5|1826.5|1852.2|1827.2|1851.5|1826.5|3
1589496600000|2020-05-14 22:50:00|1851.4|1826.4|1848.2|1823.2|1851.4|1826.4|1845.7|1820.7|20
1589496900000|2020-05-14 22:55:00|1848|1823|1849.7|1824.7|1850.3|1825.3|1847.7|1822.7|25
1589497200000|2020-05-14 23:00:00|1845.9|1805.9|1849.8|1824.8|1850.2|1825.2|1845.9|1805.9|10
1589497500000|2020-05-14 23:05:00|1849.7|1824.7|1848.5|1823.5|1850.2|1825.2|1847.8|1822.8|20
1589497800000|2020-05-14 23:10:00|1848.7|1823.7|1847.2|1822.2|1849.5|1824.5|1846.6|1821.6|13
1589498100000|2020-05-14 23:15:00|1847.4|1822.4|1848|1823|1850.5|1825.5|1846.1|1821.1|66
1589498400000|2020-05-14 23:20:00|1848.2|1823.2|1848.2|1823.2|1848.6|1823.6|1848|1823|32
1589498700000|2020-05-14 23:25:00|1843.2|1803.2|1843.7|1803.7|1845.2|1805.2|1843.2|1803.2|14
1589499000000|2020-05-14 23:30:00|1844.8|1804.8|1845.2|1805.2|1845.2|1805.2|1844.7|1804.7|7
1589499300000|2020-05-14 23:35:00|1845.3|1805.3|1845.3|1805.3|1845.3|1805.3|1845.2|1805.2|3
1589499900000|2020-05-14 23:45:00|1844.9|1804.9|1846.6|1806.6|1846.7|1806.7|1844.5|1804.5|18
1589500200000|2020-05-14 23:50:00|1846.7|1806.7|1849.3|1809.3|1852|1812|1846.6|1806.6|33
1589500500000|2020-05-14 23:55:00|1849.4|1809.4|1851.2|1811.2|1856|1816|1847.8|1807.8|113
1589500800000|2020-05-15 00:00:00|1851.5|1811.5|1860.6|1820.6|1862.1|1822.1|1851.3|1811.3|31
1589501100000|2020-05-15 00:05:00|1861.1|1821.1|1858.5|1818.5|1861.7|1821.7|1858.5|1818.5|12
1589501400000|2020-05-15 00:10:00|1858.1|1818.1|1858.4|1818.4|1859.4|1819.4|1855.4|1815.4|74
1589501700000|2020-05-15 00:15:00|1858.9|1818.9|1857.5|1817.5|1859|1819|1857.1|1817.1|33
1589502000000|2020-05-15 00:20:00|1856|1816|1861.3|1821.3|1861.6|1821.6|1856|1816|41
1589502300000|2020-05-15 00:25:00|1861.2|1821.2|1861.5|1821.5|1862.3|1822.3|1860.6|1820.6|22
1589502600000|2020-05-15 00:30:00|1861.4|1821.4|1860.8|1820.8|1861.5|1821.5|1860.8|1820.8|13
1589502900000|2020-05-15 00:35:00|1860.7|1820.7|1860.7|1820.7|1860.7|1820.7|1860.7|1820.7|1
1589503200000|2020-05-15 00:40:00|1860.4|1820.4|1858.9|1818.9|1860.4|1820.4|1858.5|1818.5|20
1589503500000|2020-05-15 00:45:00|1859|1819|1859.2|1819.2|1860.1|1820.1|1858.9|1818.9|16
1589503800000|2020-05-15 00:50:00|1859.3|1819.3|1852.6|1812.6|1859.9|1819.9|1852.4|1812.4|18
1589504100000|2020-05-15 00:55:00|1852.5|1812.5|1851.6|1811.6|1852.6|1812.6|1851.5|1811.5|13
1589504400000|2020-05-15 01:00:00|1851.7|1811.7|1851.9|1811.9|1851.9|1811.9|1851.6|1811.6|11
1589504700000|2020-05-15 01:05:00|1852|1812|1852.7|1812.7|1852.9|1812.9|1852|1812|40
1589505000000|2020-05-15 01:10:00|1853.1|1813.1|1853.3|1813.3|1853.4|1813.4|1852.6|1812.6|88
1589505300000|2020-05-15 01:15:00|1853.2|1813.2|1852.3|1812.3|1853.2|1813.2|1852.3|1812.3|27
1589505600000|2020-05-15 01:20:00|1852.2|1812.2|1852.3|1812.3|1852.4|1812.4|1852.2|1812.2|4
1589505900000|2020-05-15 01:25:00|1852.4|1812.4|1852.7|1812.7|1852.7|1812.7|1852|1812|10
1589506200000|2020-05-15 01:30:00|1852.8|1812.8|1853.4|1813.4|1853.4|1813.4|1852.7|1812.7|9
1589506500000|2020-05-15 01:35:00|1853.5|1813.5|1853.7|1813.7|1853.7|1813.7|1853.5|1813.5|3
1589506800000|2020-05-15 01:40:00|1853.8|1813.8|1854.3|1814.3|1854.3|1814.3|1853.8|1813.8|12
1589507100000|2020-05-15 01:45:00|1854.4|1814.4|1854.5|1814.5|1854.5|1814.5|1854.3|1814.3|6
1589507700000|2020-05-15 01:55:00|1855.8|1815.8|1854.6|1814.6|1855.9|1815.9|1854.5|1814.5|11
1589508000000|2020-05-15 02:00:00|1854.5|1814.5|1854.2|1814.2|1854.5|1814.5|1854.2|1814.2|5
1589508300000|2020-05-15 02:05:00|1854.1|1814.1|1850.4|1810.4|1854.1|1814.1|1850.3|1810.3|62
1589508600000|2020-05-15 02:10:00|1850|1810|1849.7|1809.7|1850.9|1810.9|1848.9|1808.9|97
1589508900000|2020-05-15 02:15:00|1849.2|1809.2|1849.4|1809.4|1849.7|1809.7|1848.7|1808.7|61
1589509200000|2020-05-15 02:20:00|1849.1|1809.1|1844.2|1804.2|1849.8|1809.8|1844.1|1804.1|46
1589509500000|2020-05-15 02:25:00|1844.1|1804.1|1840.1|1800.1|1844.1|1804.1|1840|1800|25
1589509800000|2020-05-15 02:30:00|1840.2|1800.2|1840.3|1800.3|1840.3|1800.3|1840.1|1800.1|8
1589510100000|2020-05-15 02:35:00|1840.4|1800.4|1846.5|1806.5|1847.3|1807.3|1840.1|1800.1|49
1589510400000|2020-05-15 02:40:00|1846.4|1806.4|1845.2|1805.2|1846.8|1806.8|1845.2|1805.2|24
1589510700000|2020-05-15 02:45:00|1845.3|1805.3|1845.4|1805.4|1845.4|1805.4|1845.3|1805.3|4
1589511000000|2020-05-15 02:50:00|1845.3|1805.3|1845.7|1805.7|1845.7|1805.7|1843.1|1803.1|19
1589511300000|2020-05-15 02:55:00|1845.6|1805.6|1844.1|1804.1|1845.7|1805.7|1843.8|1803.8|12
1589511600000|2020-05-15 03:00:00|1844|1804|1844|1804|1844|1804|1843.7|1803.7|6
1589511900000|2020-05-15 03:05:00|1843.8|1803.8|1845.2|1805.2|1845.7|1805.7|1843.3|1803.3|33
1589512200000|2020-05-15 03:10:00|1845.1|1805.1|1844.9|1804.9|1847.5|1807.5|1844.8|1804.8|17
1589512500000|2020-05-15 03:15:00|1844.7|1804.7|1844.9|1804.9|1846.4|1806.4|1844.4|1804.4|13
1589512800000|2020-05-15 03:20:00|1845|1805|1845|1805|1845.2|1805.2|1844.8|1804.8|10
1589514000000|2020-05-15 03:40:00|1846.2|1806.2|1847.6|1807.6|1849.1|1809.1|1846.2|1806.2|10
1589514300000|2020-05-15 03:45:00|1848.1|1808.1|1856.9|1816.9|1857.1|1817.1|1848.1|1808.1|22
1589514600000|2020-05-15 03:50:00|1856.7|1816.7|1856.7|1816.7|1856.7|1816.7|1856.6|1816.6|3
1589514900000|2020-05-15 03:55:00|1856.8|1816.8|1856.8|1816.8|1856.8|1816.8|1856.8|1816.8|1
1589515200000|2020-05-15 04:00:00|1854.6|1814.6|1845.7|1805.7|1854.6|1814.6|1841|1801|8
1589515500000|2020-05-15 04:05:00|1845.6|1805.6|1846.7|1806.7|1847|1807|1845.6|1805.6|11
1589515800000|2020-05-15 04:10:00|1846.8|1806.8|1847|1807|1847|1807|1846.8|1806.8|5
1589516100000|2020-05-15 04:15:00|1847.1|1807.1|1847.1|1807.1|1847.1|1807.1|1847|1807|3
1589516400000|2020-05-15 04:20:00|1847.2|1807.2|1847.8|1807.8|1848.4|1808.4|1847.2|1807.2|24
1589516700000|2020-05-15 04:25:00|1847.7|1807.7|1847.4|1807.4|1847.7|1807.7|1847.3|1807.3|15
1589517000000|2020-05-15 04:30:00|1847.3|1807.3|1847.3|1807.3|1847.5|1807.5|1847.3|1807.3|19
1589517300000|2020-05-15 04:35:00|1847.2|1807.2|1847.4|1807.4|1847.6|1807.6|1847.2|1807.2|11
1589517900000|2020-05-15 04:45:00|1847.2|1807.2|1847.4|1807.4|1847.5|1807.5|1847.1|1807.1|8
1589518200000|2020-05-15 04:50:00|1847.5|1807.5|1847.5|1807.5|1847.5|1807.5|1847.5|1807.5|1
1589518500000|2020-05-15 04:55:00|1847.6|1807.6|1846.8|1806.8|1848|1808|1846.8|1806.8|12
1589518800000|2020-05-15 05:00:00|1846.9|1806.9|1849.9|1809.9|1851.8|1811.8|1846.5|1806.5|96
1589519100000|2020-05-15 05:05:00|1850.7|1810.7|1851.3|1811.3|1851.4|1811.4|1849.3|1809.3|119
1589519400000|2020-05-15 05:10:00|1851.4|1811.4|1851.9|1811.9|1851.9|1811.9|1851.1|1811.1|23
1589519700000|2020-05-15 05:15:00|1851.8|1811.8|1852|1812|1852|1812|1851.8|1811.8|5
1589520000000|2020-05-15 05:20:00|1851.9|1811.9|1851.9|1811.9|1851.9|1811.9|1851.9|1811.9|1
1589520600000|2020-05-15 05:30:00|1848.2|1823.2|1859.1|1819.1|1859.1|1823.2|1848.2|1811.6|26
1589520900000|2020-05-15 05:35:00|1859.2|1819.2|1854.7|1814.7|1859.2|1819.2|1854.2|1814.2|292
1589521200000|2020-05-15 05:40:00|1854.6|1814.6|1853.8|1813.8|1855.3|1815.3|1853.7|1813.7|89
1589521500000|2020-05-15 05:45:00|1854.9|1814.9|1855.8|1815.8|1855.8|1815.8|1854.7|1814.7|106
1589521800000|2020-05-15 05:50:00|1855.7|1815.7|1856.7|1816.7|1857.1|1817.1|1855.7|1815.7|117
1589522100000|2020-05-15 05:55:00|1856.8|1816.8|1856.3|1816.3|1857.5|1817.5|1856.2|1816.2|154
1589522400000|2020-05-15 06:00:00|1855.8|1815.8|1855.6|1815.6|1855.8|1815.8|1854.6|1814.6|23
1589522700000|2020-05-15 06:05:00|1855.7|1815.7|1850.2|1810.2|1855.7|1815.7|1850.1|1810.1|13
1589523000000|2020-05-15 06:10:00|1850.1|1810.1|1854.4|1814.4|1854.7|1814.7|1848.8|1808.8|63
1589523300000|2020-05-15 06:15:00|1854.6|1814.6|1853.6|1813.6|1855.3|1815.3|1850.9|1810.9|257
1589523600000|2020-05-15 06:20:00|1853.2|1813.2|1853|1813|1853.6|1813.6|1852.2|1812.2|50
1589523900000|2020-05-15 06:25:00|1852.6|1812.6|1853.2|1813.2|1854.2|1814.2|1852.2|1812.2|170
1589524200000|2020-05-15 06:30:00|1853.3|1813.3|1853.7|1813.7|1854|1814|1853|1813|118
1589524500000|2020-05-15 06:35:00|1854.1|1814.1|1856|1816|1856.8|1816.8|1854.1|1814.1|25
1589524800000|2020-05-15 06:40:00|1856.1|1816.1|1856.2|1816.2|1856.3|1816.3|1856.1|1816.1|6
1589525100000|2020-05-15 06:45:00|1856.3|1816.3|1856.4|1816.4|1856.4|1816.4|1856.3|1816.3|2
1589525400000|2020-05-15 06:50:00|1856.5|1816.5|1856.7|1816.7|1856.8|1816.8|1856.5|1816.5|6
1589526000000|2020-05-15 07:00:00|1855.3|1815.3|1860.9|1820.9|1861.6|1821.6|1854.3|1814.3|206
1589526300000|2020-05-15 07:05:00|1861|1821|1860|1820|1861.2|1821.2|1859.2|1819.2|222
1589526600000|2020-05-15 07:10:00|1860.1|1820.1|1854.2|1814.2|1861.4|1821.4|1854.2|1814.2|31
1589526900000|2020-05-15 07:15:00|1854.1|1814.1|1856.5|1816.5|1858.5|1818.5|1852.9|1812.9|207
1589527200000|2020-05-15 07:20:00|1856.3|1816.3|1855.6|1815.6|1856.6|1816.6|1854.9|1814.9|75
1589527500000|2020-05-15 07:25:00|1855.7|1815.7|1854.1|1814.1|1855.8|1815.8|1854.1|1814.1|17
1589527800000|2020-05-15 07:30:00|1854.2|1814.2|1853.6|1813.6|1854.2|1814.2|1853.5|1813.5|12
1589528100000|2020-05-15 07:35:00|1853.4|1813.4|1853.5|1813.5|1854|1814|1852.3|1812.3|32
1589528400000|2020-05-15 07:40:00|1853.6|1813.6|1852.7|1812.7|1853.7|1813.7|1852.7|1812.7|59
1589528700000|2020-05-15 07:45:00|1852.6|1812.6|1852.5|1812.5|1852.6|1812.6|1852.5|1812.5|6
1589529000000|2020-05-15 07:50:00|1847.7|1817.7|1847.7|1817.7|1847.7|1817.7|1847.7|1817.7|1
1589529300000|2020-05-15 07:55:00|1847.9|1817.9|1850.8|1820.8|1852.3|1822.3|1847.8|1817.8|90
1589529600000|2020-05-15 08:00:00|1856.8|1826.8|1851|1821|1856.9|1826.9|1851|1821|81
1589529900000|2020-05-15 08:05:00|1850.3|1820.3|1847.8|1817.8|1850.3|1820.3|1846.5|1816.5|50
1589530200000|2020-05-15 08:10:00|1847.7|1817.7|1852.9|1822.9|1854.1|1824.1|1847.2|1817.2|20
1589530500000|2020-05-15 08:15:00|1853|1823|1855.6|1830.6|1855.6|1830.6|1853|1823|4
1589530800000|2020-05-15 08:20:00|1855.4|1830.4|1854.5|1829.5|1855.6|1830.6|1853.5|1828.5|52
1589531100000|2020-05-15 08:25:00|1853.9|1828.9|1853.9|1828.9|1854.2|1829.2|1853.9|1828.9|51
1589531400000|2020-05-15 08:30:00|1854|1829|1854|1829|1854.7|1829.7|1853.9|1828.9|26
1589532300000|2020-05-15 08:45:00|1833.9|1808.9|1831.4|1806.4|1833.9|1808.9|1831.4|1806.4|29
1589532600000|2020-05-15 08:50:00|1832.5|1807.5|1835.5|1810.5|1847|1822|1831.4|1806.4|107
1589532900000|2020-05-15 08:55:00|1834.5|1809.5|1828|1803|1838.7|1811.9|1826.7|1801.7|85
1589533200000|2020-05-15 09:00:00|1828.1|1803.1|1826.9|1801.9|1828.3|1803.3|1824.3|1799.3|96
1589533500000|2020-05-15 09:05:00|1827.1|1802.1|1828|1803|1828.2|1803.2|1821.4|1796.4|70
1589533800000|2020-05-15 09:10:00|1829|1804|1829.1|1804.1|1830.6|1805.6|1827.2|1802.2|88
1589534100000|2020-05-15 09:15:00|1829.3|1804.3|1830.6|1805.6|1830.7|1805.7|1828|1803|39
1589534400000|2020-05-15 09:20:00|1830.7|1805.7|1830.2|1805.2|1830.8|1805.8|1826.7|1801.7|109
1589535000000|2020-05-15 09:30:00|1836.8|1811.8|1835.8|1810.8|1842.2|1817.2|1834.8|1809.8|28
1589535300000|2020-05-15 09:35:00|1836.7|1811.7|1845.8|1820.8|1845.8|1820.8|1836|1811|33
1589535600000|2020-05-15 09:40:00|1845.3|1820.3|1842.9|1817.9|1846.5|1821.5|1839.7|1814.7|136
1589535900000|2020-05-15 09:45:00|1841.7|1816.7|1842.1|1817.1|1843.2|1818.2|1839.8|1814.8|144
1589536200000|2020-05-15 09:50:00|1842.2|1817.2|1848.7|1823.7|1849.9|1824.9|1842.2|1817.2|61
1589536500000|2020-05-15 09:55:00|1847.4|1822.4|1855.7|1830.7|1857.3|1832.3|1844.5|1819.5|106
1589536800000|2020-05-15 10:00:00|1856.4|1831.4|1857.1|1832.1|1858.9|1833.9|1855.1|1830.1|117
1589537100000|2020-05-15 10:05:00|1857.2|1832.2|1858.5|1833.5|1858.8|1833.8|1857.2|1832.2|88
1589537400000|2020-05-15 10:10:00|1858.3|1833.3|1861.9|1836.9|1861.9|1836.9|1856.9|1831.9|49
1589537700000|2020-05-15 10:15:00|1861.5|1836.5|1859|1834|1862.4|1837.4|1857.8|1832.8|41
1589538000000|2020-05-15 10:20:00|1860.2|1835.2|1859.2|1834.2|1862.2|1837.2|1858.1|1833.1|64
1589538300000|2020-05-15 10:25:00|1858.8|1833.8|1862.5|1837.5|1862.7|1837.7|1858.3|1833.3|234
1589538600000|2020-05-15 10:30:00|1861.7|1836.7|1860.5|1835.5|1862.8|1837.8|1858.2|1833.2|75
1589538900000|2020-05-15 10:35:00|1859.1|1834.1|1859.3|1834.3|1860.2|1835.2|1858.2|1833.2|37
1589539200000|2020-05-15 10:40:00|1859.4|1834.4|1859.7|1834.7|1859.7|1834.7|1858.4|1833.4|18
1589540100000|2020-05-15 10:55:00|1847|1822|1849.5|1824.5|1850.7|1825.7|1846|1821|29
1589540400000|2020-05-15 11:00:00|1849.9|1824.9|1852.6|1827.6|1852.7|1827.7|1848.1|1823.1|99
1589540700000|2020-05-15 11:05:00|1852.7|1827.7|1857.2|1832.2|1858.8|1833.8|1851.9|1826.9|98
1589541000000|2020-05-15 11:10:00|1857.8|1832.8|1854.9|1829.9|1857.8|1832.8|1852.2|1827.2|65
1589541300000|2020-05-15 11:15:00|1855.5|1830.5|1855.2|1830.2|1856.3|1831.3|1853|1828|58
1589541600000|2020-05-15 11:20:00|1854.5|1829.5|1848.9|1823.9|1855.3|1830.3|1847.8|1822.8|46
1589541900000|2020-05-15 11:25:00|1849.6|1824.6|1850.4|1825.4|1851|1826|1849.6|1824.6|11
1589542200000|2020-05-15 11:30:00|1849.8|1824.8|1846.2|1821.2|1851|1826|1845.6|1820.6|87
1589542500000|2020-05-15 11:35:00|1846.3|1821.3|1844.1|1819.1|1846.3|1821.3|1842.7|1817.7|102
1589542800000|2020-05-15 11:40:00|1843.7|1818.7|1844|1819|1845|1820|1843.3|1818.3|71
1589543100000|2020-05-15 11:45:00|1844.1|1819.1|1844|1819|1845|1820|1843.1|1818.1|74
1589543400000|2020-05-15 11:50:00|1843.8|1818.8|1844|1819|1846.3|1821.3|1843.4|1818.4|24
1589544300000|2020-05-15 12:05:00|1836.8|1811.8|1840.4|1815.4|1840.7|1815.7|1836.4|1811.4|225
1589544600000|2020-05-15 12:10:00|1840|1815|1839|1814|1840.8|1815.8|1838.5|1813.5|97
1589544900000|2020-05-15 12:15:00|1837.5|1812.5|1836.5|1811.5|1837.9|1812.9|1832.7|1807.7|109
1589545200000|2020-05-15 12:20:00|1836.3|1811.3|1837.5|1812.5|1838.4|1813.4|1835.1|1810.1|44
1589545500000|2020-05-15 12:25:00|1837.2|1812.2|1833.7|1808.7|1838.5|1813.5|1833.1|1808.1|109
1589545800000|2020-05-15 12:30:00|1835.3|1810.3|1840.3|1815.3|1840.6|1815.6|1834.5|1809.5|80
1589546100000|2020-05-15 12:35:00|1840.4|1815.4|1840.5|1815.5|1840.9|1815.9|1839.3|1814.3|48
1589546400000|2020-05-15 12:40:00|1840.6|1815.6|1847.1|1822.1|1847.2|1822.2|1840.4|1815.4|55
1589546700000|2020-05-15 12:45:00|1846.5|1821.5|1847|1822|1848|1823|1844.9|1819.9|58
1589548200000|2020-05-15 13:10:00|1861|1836|1872.1|1847.1|1875.7|1850.7|1861|1836|96
1589548500000|2020-05-15 13:15:00|1872.5|1847.5|1859.7|1834.7|1873.2|1848.2|1859.1|1834.1|133
1589548800000|2020-05-15 13:20:00|1855.9|1830.9|1860.7|1835.7|1861.2|1836.2|1855.8|1830.8|52
1589549100000|2020-05-15 13:25:00|1859.9|1834.9|1856.7|1831.7|1859.9|1834.9|1855.4|1830.4|9
1589549400000|2020-05-15 13:30:00|1856.8|1831.8|1858.5|1833.5|1859|1834|1856.7|1831.7|42
1589549700000|2020-05-15 13:35:00|1858.1|1833.1|1858.1|1833.1|1858.8|1833.8|1857|1832|9
1589550000000|2020-05-15 13:40:00|1869.4|1844.4|1869.3|1844.3|1871|1846|1866.1|1841.1|98
1589550300000|2020-05-15 13:45:00|1869.6|1844.6|1867|1837|1869.6|1844.6|1865.2|1836.4|34
1589550600000|2020-05-15 13:50:00|1867.1|1837.1|1867.9|1842.9|1870.2|1843.5|1865.4|1837.1|82
1589550900000|2020-05-15 13:55:00|1868.1|1843.1|1856.1|1831.1|1868.2|1843.2|1856.1|1831.1|30
1589551200000|2020-05-15 14:00:00|1856.3|1831.3|1853.2|1828.2|1858.5|1833.5|1853|1828|125
1589551500000|2020-05-15 14:05:00|1853.1|1828.1|1852.9|1827.9|1853.6|1828.6|1852.9|1827.9|97
1589551800000|2020-05-15 14:10:00|1852.8|1827.8|1857.9|1832.9|1858.4|1833.4|1852.8|1827.8|41
1589552100000|2020-05-15 14:15:00|1858.2|1833.2|1858.6|1833.6|1858.6|1833.6|1858|1833|29
1589552700000|2020-05-15 14:25:00|1866.2|1841.2|1860|1835|1866.2|1841.2|1858.8|1833.8|15
1589553000000|2020-05-15 14:30:00|1860.3|1835.3|1863.8|1838.8|1865|1840|1860.2|1835.2|61
1589553300000|2020-05-15 14:35:00|1864.1|1839.1|1863.3|1838.3|1864.3|1839.3|1862.6|1837.6|85
1589553600000|2020-05-15 14:40:00|1863.4|1838.4|1864.4|1839.4|1866.8|1841.8|1863.4|1838.4|36
1589553900000|2020-05-15 14:45:00|1864.2|1839.2|1863.8|1838.8|1864.2|1839.2|1863.7|1838.7|63
1589555100000|2020-05-15 15:05:00|1874|1849|1879.5|1854.5|1879.9|1854.9|1874|1849|41
1589555400000|2020-05-15 15:10:00|1879.9|1854.9|1885.5|1860.5|1886|1861|1879.9|1854.9|43
1589555700000|2020-05-15 15:15:00|1885.6|1860.6|1889.9|1864.9|1894|1869|1883.7|1858.7|149
1589556000000|2020-05-15 15:20:00|1889.5|1864.5|1888.3|1863.3|1890.7|1865.7|1887.5|1862.5|48
1589556300000|2020-05-15 15:25:00|1888.4|1863.4|1890.9|1865.9|1891|1866|1887.2|1862.2|116
1589556600000|2020-05-15 15:30:00|1890.8|1865.8|1889.9|1864.9|1891.1|1866.1|1888.8|1863.8|86
1589556900000|2020-05-15 15:35:00|1889.6|1864.6|1887.1|1862.1|1890|1865|1886.6|1861.6|120
1589557200000|2020-05-15 15:40:00|1887.5|1862.5|1893.9|1868.9|1893.9|1868.9|1885.7|1860.7|136
1589557500000|2020-05-15 15:45:00|1894|1869|1910.6|1885.6|1911.1|1886.1|1894|1869|46
1589557800000|2020-05-15 15:50:00|1911|1886|1907.8|1882.8|1911|1886|1907.5|1882.5|19
1589558100000|2020-05-15 15:55:00|1908.4|1883.4|1909.8|1884.8|1910.2|1885.2|1907.9|1882.9|60
1589558400000|2020-05-15 16:00:00|1909.6|1884.6|1910.2|1885.2|1910.8|1885.8|1909.6|1884.6|26
1589559600000|2020-05-15 16:20:00|1903.5|1878.5|1903.5|1878.5|1905.1|1880.1|1902.3|1877.3|25
1589559900000|2020-05-15 16:25:00|1903.7|1878.7|1901.3|1876.3|1903.7|1878.7|1901.3|1876.3|18
1589560200000|2020-05-15 16:30:00|1901.4|1876.4|1887.9|1862.9|1901.4|1876.4|1887.7|1862.7|44
1589560500000|2020-05-15 16:35:00|1887.7|1862.7|1885.6|1860.6|1887.7|1862.7|1885.6|1860.6|49
1589560800000|2020-05-15 16:40:00|1885.7|1860.7|1886.3|1861.3|1886.5|1861.5|1885.1|1860.1|27
1589561100000|2020-05-15 16:45:00|1886.2|1861.2|1887.9|1862.9|1888.4|1863.4|1886.1|1861.1|64
1589561400000|2020-05-15 16:50:00|1887.8|1862.8|1888|1863|1888.6|1863.6|1887.7|1862.7|13
1589561700000|2020-05-15 16:55:00|1889.8|1864.8|1891|1866|1892.5|1867.5|1888|1863|92
1589562000000|2020-05-15 17:00:00|1891.3|1866.3|1893.8|1868.8|1894.5|1869.5|1890.4|1865.4|188
1589562300000|2020-05-15 17:05:00|1893.9|1868.9|1894.2|1869.2|1894.5|1869.5|1892.7|1867.7|161
1589562600000|2020-05-15 17:10:00|1894.3|1869.3|1893.9|1868.9|1894.4|1869.4|1893.5|1868.5|102
1589562900000|2020-05-15 17:15:00|1893.7|1868.7|1893.7|1868.7|1894|1869|1893.4|1868.4|28
1589563200000|2020-05-15 17:20:00|1893.5|1868.5|1893.7|1868.7|1893.7|1868.7|1893.5|1868.5|2
1589565300000|2020-05-15 17:55:00|1899.3|1874.3|1897.7|1872.7|1899.3|1874.3|1897|1872|103
1589565600000|2020-05-15 18:00:00|1897.5|1872.5|1897.5|1872.5|1897.7|1872.7|1897.2|1872.2|40
1589565900000|2020-05-15 18:05:00|1897.6|1872.6|1897.5|1872.5|1897.7|1872.7|1897|1872|88
1589566200000|2020-05-15 18:10:00|1897.6|1872.6|1898.3|1873.3|1898.3|1873.3|1896.5|1871.5|97
1589566500000|2020-05-15 18:15:00|1897.9|1872.9|1898.4|1873.4|1899.2|1874.2|1897.9|1872.9|10
1589566800000|2020-05-15 18:20:00|1898.3|1873.3|1897.9|1872.9|1898.6|1873.6|1897.1|1872.1|30
1589567100000|2020-05-15 18:25:00|1898.4|1873.4|1898.4|1873.4|1898.4|1873.4|1898.4|1873.4|1
1589568000000|2020-05-15 18:40:00|1893.7|1868.7|1893.7|1868.7|1893.8|1868.8|1893.1|1868.1|13
1589568300000|2020-05-15 18:45:00|1893.8|1868.8|1893.8|1868.8|1894.1|1869.1|1893.4|1868.4|20
1589568600000|2020-05-15 18:50:00|1894.1|1869.1|1894.1|1869.1|1894.3|1869.3|1893.8|1868.8|25
1589568900000|2020-05-15 18:55:00|1894|1869|1893.9|1868.9|1894|1869|1893.9|1868.9|2
1589572200000|2020-05-15 19:50:00|1893.1|1868.1|1893.7|1868.7|1894.8|1869.8|1893.1|1868.1|15
1589572500000|2020-05-15 19:55:00|1893.6|1868.6|1899.7|1874.7|1899.8|1874.8|1889|1864|68
1589572800000|2020-05-15 20:00:00|1900|1875|1900.8|1875.8|1902|1877|1898.2|1873.2|49
1589573100000|2020-05-15 20:05:00|1900.9|1875.9|1898.3|1873.3|1900.9|1875.9|1897.8|1872.8|21
1589573400000|2020-05-15 20:10:00|1898.2|1873.2|1897.9|1872.9|1898.3|1873.3|1897.4|1872.4|31
1589573700000|2020-05-15 20:15:00|1897.8|1872.8|1897.4|1872.4|1898.3|1873.3|1896.9|1871.9|56
1589574000000|2020-05-15 20:20:00|1897.3|1872.3|1897.2|1872.2|1897.7|1872.7|1896.7|1871.7|38
1589574300000|2020-05-15 20:25:00|1897.1|1872.1|1896.6|1871.6|1897.9|1872.9|1896|1871|144
1589574600000|2020-05-15 20:30:00|1896.4|1871.4|1894|1869|1897.1|1872.1|1892.6|1867.6|158
1589574900000|2020-05-15 20:35:00|1892.7|1867.7|1893|1868|1896.2|1871.2|1892.5|1867.5|114
1589575200000|2020-05-15 20:40:00|1893.3|1868.3|1893.5|1868.5|1893.6|1868.6|1892.6|1867.6|154
1589575500000|2020-05-15 20:45:00|1893.1|1868.1|1896.9|1871.9|1897|1872|1892.9|1867.9|28
1589575800000|2020-05-15 20:50:00|1896.3|1871.3|1897|1872|1897|1872|1896.3|1871.3|5
1589576100000|2020-05-15 20:55:00|1894.8|1869.8|1913|1873|1913|1873|1893.1|1868.1|4
1589752800000|2020-05-17 22:00:00|1900.7|1860.7|1901.5|1861.5|1903.4|1863.4|1898.6|1858.6|40
1589753100000|2020-05-17 22:05:00|1897.6|1857.6|1896.9|1856.9|1901.6|1861.6|1896.9|1856.9|29
1589753400000|2020-05-17 22:10:00|1896.3|1856.3|1898.9|1858.9|1899.9|1859.9|1896.3|1856.3|103
1589753700000|2020-05-17 22:15:00|1899|1859|1897.9|1857.9|1899|1863.3|1893.3|1854.9|69
1589754000000|2020-05-17 22:20:00|1898.1|1858.1|1898.2|1858.2|1898.3|1858.3|1897.7|1857.7|32
1589754300000|2020-05-17 22:25:00|1898.3|1858.3|1898.2|1858.2|1898.5|1858.5|1898.2|1858.2|22
1589754600000|2020-05-17 22:30:00|1901.4|1861.4|1893.2|1863.2|1901.4|1863.2|1893.2|1861.4|2
1589755200000|2020-05-17 22:40:00|1893.1|1863.1|1893.2|1863.2|1893.2|1863.2|1893.1|1863.1|6
1589755500000|2020-05-17 22:45:00|1893.1|1863.1|1893.2|1863.2|1893.2|1863.2|1893.1|1863.1|4
1589756100000|2020-05-17 22:55:00|1893.3|1863.3|1893.2|1863.2|1893.5|1863.5|1893.1|1863.1|16
1589756400000|2020-05-17 23:00:00|1893.3|1863.3|1893.7|1863.7|1895.6|1865.6|1893.2|1863.2|42
1589756700000|2020-05-17 23:05:00|1894|1864|1893.7|1863.7|1894.5|1864.5|1893.7|1863.7|19
1589757300000|2020-05-17 23:15:00|1893.8|1863.8|1893.7|1863.7|1893.8|1863.8|1893.7|1863.7|2
1589757600000|2020-05-17 23:20:00|1894.9|1864.9|1902.8|1872.8|1908|1873.8|1894.9|1864.9|82
1589757900000|2020-05-17 23:25:00|1902.9|1872.9|1912.1|1882.1|1917.2|1882.1|1902.9|1872.9|61
1589758200000|2020-05-17 23:30:00|1912|1882|1919.4|1889.4|1923.3|1889.4|1911.3|1879.9|90
1589758500000|2020-05-17 23:35:00|1919.6|1889.6|1919.4|1889.4|1919.9|1889.9|1919.2|1889.2|30
1589758800000|2020-05-17 23:40:00|1919.3|1889.3|1915.1|1885.1|1921.1|1889.8|1913.9|1881.1|87
1589759100000|2020-05-17 23:45:00|1915.2|1885.2|1917.6|1887.6|1918.6|1888.6|1914.2|1884.2|51
1589759400000|2020-05-17 23:50:00|1918|1888|1920.4|1890.4|1920.5|1890.5|1917.4|1887.4|97
1589759700000|2020-05-17 23:55:00|1920.5|1890.5|1920.9|1890.9|1921|1891|1920.3|1890.3|25
1589760000000|2020-05-18 00:00:00|1921|1891|1921|1891|1921.1|1891.1|1921|1891|3
1589760300000|2020-05-18 00:05:00|1920.8|1890.8|1912.7|1882.7|1920.8|1890.8|1909.7|1869.7|43
1589760600000|2020-05-18 00:10:00|1912.8|1882.8|1912.3|1882.3|1912.9|1882.9|1912.3|1882.3|46
1589760900000|2020-05-18 00:15:00|1912.2|1882.2|1915.4|1885.4|1925|1887.6|1909.8|1879.8|44
1589761200000|2020-05-18 00:20:00|1915|1885|1915.1|1885.1|1917|1887|1914.1|1884.1|97
1589761500000|2020-05-18 00:25:00|1915.3|1885.3|1915|1885|1915.5|1885.5|1915|1885|12
1589761800000|2020-05-18 00:30:00|1915.1|1885.1|1915.1|1885.1|1915.4|1885.4|1914.9|1884.9|10
1589762100000|2020-05-18 00:35:00|1913.9|1873.9|1912.5|1882.5|1916.2|1882.6|1910|1870|27
1589762400000|2020-05-18 00:40:00|1912.4|1882.4|1911.8|1881.8|1912.5|1882.5|1911.5|1881.5|30
1589762700000|2020-05-18 00:45:00|1914.5|1874.5|1911.1|1881.1|1914.5|1881.2|1909.4|1874.5|26
1589763000000|2020-05-18 00:50:00|1910.8|1880.8|1910.1|1880.1|1910.8|1880.8|1908.1|1878.1|41
1589763300000|2020-05-18 00:55:00|1909.9|1879.9|1910.9|1880.9|1911|1881|1909.7|1879.7|26
1589763600000|2020-05-18 01:00:00|1910.8|1880.8|1910.5|1880.5|1911.2|1881.2|1910.5|1880.5|61
1589763900000|2020-05-18 01:05:00|1910.9|1880.9|1914.2|1884.2|1914.5|1884.5|1910.9|1880.9|18
1589764200000|2020-05-18 01:10:00|1913.7|1883.7|1916.1|1886.1|1916.6|1886.6|1913.7|1883.7|157
1589764500000|2020-05-18 01:15:00|1916.2|1886.2|1914.5|1884.5|1916.2|1886.2|1914.3|1884.3|168
1589764800000|2020-05-18 01:20:00|1914.4|1884.4|1914.4|1884.4|1914.5|1884.5|1914.2|1884.2|10
1589765100000|2020-05-18 01:25:00|1914.3|1884.3|1926.1|1886.1|1926.2|1886.2|1914.3|1884.3|13
1589765400000|2020-05-18 01:30:00|1926.3|1886.3|1914.8|1884.8|1926.3|1886.3|1914.5|1884.5|9
1589765700000|2020-05-18 01:35:00|1914.9|1884.9|1915.4|1885.4|1915.4|1885.4|1914.9|1884.9|4
1589766000000|2020-05-18 01:40:00|1915.6|1885.6|1916.7|1886.7|1918|1888|1914.8|1884.8|56
1589766300000|2020-05-18 01:45:00|1916.9|1886.9|1938.7|1898.7|1939|1899|1915|1885|83
1589766600000|2020-05-18 01:50:00|1938.6|1898.6|1930.2|1900.2|1938.6|1900.4|1929|1898.6|46
1589766900000|2020-05-18 01:55:00|1930.1|1900.1|1930.1|1900.1|1930.2|1900.2|1930|1900|5
1589767200000|2020-05-18 02:00:00|1930|1900|1949.6|1919.6|1952.1|1922.1|1929.9|1899.9|35
1589767500000|2020-05-18 02:05:00|1956.5|1916.5|1961.2|1921.2|2019.3|1984.8|1952.2|1915.2|125
1589785500000|2020-05-18 07:05:00|1988.8|1948.8|1995.4|1955.4|1996.7|1956.7|1983|1943|11
1589785800000|2020-05-18 07:10:00|1995|1955|1987.5|1947.5|2001.5|1976.5|1987.5|1947.5|36
1589786400000|2020-05-18 07:20:00|1998.2|1958.2|2008|1968|2008|1968|1998.2|1958.2|2
1589786700000|2020-05-18 07:25:00|1987.1|1947.1|1987.1|1947.1|1987.1|1947.1|1987.1|1947.1|1
1589787000000|2020-05-18 07:30:00|1986.6|1946.6|1984.7|1944.7|1987.2|1947.2|1984.4|1944.4|11
1589787300000|2020-05-18 07:35:00|1984.5|1944.5|1991.5|1951.5|1991.5|1951.5|1984.2|1944.2|15
1589787600000|2020-05-18 07:40:00|1993.1|1953.1|1993.7|1953.7|1995.2|1957.9|1987.9|1949.7|12
1589787900000|2020-05-18 07:45:00|1994.6|1954.6|1994.8|1954.8|1995.1|1955.1|1993.2|1953.2|5
1589788200000|2020-05-18 07:50:00|1996.4|1956.4|1990.9|1960.9|1997.6|1962.7|1989.2|1952.8|23
1589788500000|2020-05-18 07:55:00|1992.7|1962.7|1992.2|1967.2|1992.9|1967.2|1978.1|1948.1|18
1589788800000|2020-05-18 08:00:00|1992.5|1967.5|1991.3|1966.3|1994.6|1969.6|1990.7|1965.7|14
1589789100000|2020-05-18 08:05:00|1990.7|1965.7|1998.8|1973.8|1999.1|1974.1|1990.7|1965.7|24
1589789400000|2020-05-18 08:10:00|1997.9|1972.9|2002|1977|2002|1977|1992.2|1967.2|46
1589789700000|2020-05-18 08:15:00|2002.5|1977.5|1999.7|1974.7|2002.5|1977.5|1998.2|1973.2|40
1589790000000|2020-05-18 08:20:00|2000.2|1975.2|1999.6|1974.6|2005.1|1980.1|1995|1970|32
1589790300000|2020-05-18 08:25:00|1999|1974|2005.1|1980.1|2008.5|1983.5|1992.6|1967.6|72
1589790600000|2020-05-18 08:30:00|2001.7|1976.7|2003.4|1978.4|2016.6|1988.5|1995.3|1970.3|115
1589790900000|2020-05-18 08:35:00|2003.6|1978.6|2002.3|1977.3|2008.9|1983.9|2000.7|1975.7|51
1589791200000|2020-05-18 08:40:00|2002.5|1977.5|1985.9|1945.9|2008.1|1983.1|1985.9|1945.9|35
1589791500000|2020-05-18 08:45:00|1996.9|1956.9|1992|1962|2002.6|1962.6|1983.4|1949.6|22
1589791800000|2020-05-18 08:50:00|1999.2|1959.2|1941.9|1916.9|1999.2|1960.4|1941.9|1916.9|92
1589792100000|2020-05-18 08:55:00|1943.4|1918.4|1977.7|1937.7|1977.7|1937.7|1940.5|1915.5|66
1589792400000|2020-05-18 09:00:00|1957.1|1927.1|1964.2|1939.2|1964.6|1939.2|1957.1|1924.6|10
1589792700000|2020-05-18 09:05:00|1987.3|1947.3|1981.9|1941.9|1990.3|1950.3|1981.9|1941.9|19
1589793000000|2020-05-18 09:10:00|1981.4|1941.4|1970.4|1945.4|1990.6|1961.1|1968.6|1941.4|39
1589793300000|2020-05-18 09:15:00|1971.5|1946.5|1984.2|1954.2|1987.6|1954.2|1971.5|1946.5|7
1589793600000|2020-05-18 09:20:00|1986.4|1956.4|1986.1|1946.1|1987.5|1956.4|1978.5|1942.3|23
1589793900000|2020-05-18 09:25:00|1986.5|1946.5|1985.9|1955.9|1988.7|1963.7|1975|1943.2|15
1589794200000|2020-05-18 09:30:00|1987.1|1957.1|1988.1|1948.1|1989.7|1957.1|1985.2|1945.4|6
1589794500000|2020-05-18 09:35:00|1987.7|1947.7|1989|1949|1989|1949|1987.7|1947.7|2
1589794800000|2020-05-18 09:40:00|1989.3|1949.3|1991.4|1951.4|1992.7|1952.7|1989.3|1949.3|4
1589795100000|2020-05-18 09:45:00|1991.8|1951.8|1976.7|1946.7|1991.8|1960.4|1975.8|1943|14
1589795400000|2020-05-18 09:50:00|1975.2|1945.2|1979.3|1949.3|1979.3|1949.3|1975.2|1945.2|3
1589795700000|2020-05-18 09:55:00|1980.8|1950.8|1993.7|1953.7|1993.7|1959.3|1979.3|1949.3|12
1589796000000|2020-05-18 10:00:00|1990.6|1960.6|1988.8|1948.8|1993.4|1968.4|1980.6|1942.5|41
1589796300000|2020-05-18 10:05:00|1983.8|1943.8|1985.3|1945.3|1990.3|1950.3|1983.8|1943.8|5
1589796600000|2020-05-18 10:10:00|1985.8|1945.8|1985.4|1945.4|1986|1946|1985.4|1945.4|5
1589796900000|2020-05-18 10:15:00|1983.1|1943.1|1988|1948|1988.8|1948.8|1983.1|1943.1|51
1589797200000|2020-05-18 10:20:00|1988.9|1948.9|1987.7|1957.7|1989.7|1957.7|1986|1947.5|14
1589797500000|2020-05-18 10:25:00|1988.2|1958.2|1990.2|1960.2|1998.7|1968.7|1988.2|1956.9|19
1589797800000|2020-05-18 10:30:00|1989.8|1959.8|1991.3|1951.3|1991.9|1961.9|1985.1|1947.3|9
1589798100000|2020-05-18 10:35:00|1990.7|1950.7|1989.8|1959.8|1994.5|1969.5|1988.6|1950.7|11
1589798400000|2020-05-18 10:40:00|1989.9|1959.9|1988.8|1948.8|1992|1967|1981.7|1941.7|26
1589798700000|2020-05-18 10:45:00|1975.1|1945.1|1973|1948|1983.7|1958.7|1971.7|1945.1|21
1589799000000|2020-05-18 10:50:00|1973.7|1948.7|1976.7|1951.7|1976.8|1951.8|1973|1948|10
1589799300000|2020-05-18 10:55:00|1978.2|1953.2|1982.3|1957.3|1982.3|1957.3|1975.7|1950.7|10
1589799600000|2020-05-18 11:00:00|1981.7|1956.7|1988.9|1963.9|1990.1|1965.1|1981.7|1956.7|29
1589799900000|2020-05-18 11:05:00|1988.3|1963.3|2007.3|1977.3|2015.5|1990.5|1988.3|1963.3|36
1589800200000|2020-05-18 11:10:00|2004.8|1982.3|2015.8|1990.8|2015.8|1990.8|2004.8|1979.8|5
1589800500000|2020-05-18 11:15:00|2018.6|1978.6|2020.3|1995.3|2029.8|2004.8|2018.1|1978.6|61
1589800800000|2020-05-18 11:20:00|2020.2|1995.2|2020.3|1995.3|2021.9|1996.9|2015|1990|16
1589801100000|2020-05-18 11:25:00|2022.1|1997.1|1997.8|1957.8|2023.8|1998.8|1997.8|1957.8|26
1589801400000|2020-05-18 11:30:00|1998.6|1958.6|1996.3|1956.3|1999.1|1959.1|1996.2|1956.2|40
1589801700000|2020-05-18 11:35:00|1995.5|1955.5|2005|1965|2005.6|1965.6|1992.8|1952.8|45
1589802000000|2020-05-18 11:40:00|2004.6|1964.6|2013.9|1973.9|2013.9|1973.9|2002.6|1962.6|17
1589802300000|2020-05-18 11:45:00|2013.5|1973.5|2015.3|1975.3|2017|1977|2013|1973|72
1589802600000|2020-05-18 11:50:00|2015.6|1975.6|2025.2|1985.2|2025.8|1985.8|2015.6|1975.6|15
1589802900000|2020-05-18 11:55:00|2024.8|1984.8|2021.6|1981.6|2028.6|1988.6|2019.9|1979.9|63
1589803200000|2020-05-18 12:00:00|2021.5|1981.5|2017.7|1977.7|2028.6|1988.6|2014.8|1974.8|309
1589803500000|2020-05-18 12:05:00|2017.1|1977.1|2013|1973|2019.5|1979.5|2010.2|1970.2|308
1589803800000|2020-05-18 12:10:00|2010.1|1970.1|2011.2|1981.2|2018.2|1983.2|2010.1|1970.1|146
1589804100000|2020-05-18 12:15:00|2017.2|1977.2|2012.3|1982.3|2017.3|1984.4|2009.4|1977.2|180
1589804400000|2020-05-18 12:20:00|2011.3|1981.3|2000|1970|2012.8|1982.3|2000|1970|84
1589804700000|2020-05-18 12:25:00|1998.7|1968.7|2014.7|1984.7|2028.1|1992.4|1998|1968|174
1589805000000|2020-05-18 12:30:00|2013.8|1983.8|2001.9|1971.9|2013.8|1983.8|2000.1|1970.1|72
1589805300000|2020-05-18 12:35:00|2002|1972|2017.7|1987.7|2017.7|1987.7|2002|1972|55
1589805600000|2020-05-18 12:40:00|2017.8|1987.8|2019.3|1989.3|2020.5|1990.5|2016.6|1986.6|53
1589805900000|2020-05-18 12:45:00|2019.2|1989.2|2026.7|1996.7|2026.7|1996.7|2018.5|1988.5|201
1589806200000|2020-05-18 12:50:00|2026.6|1996.6|2024.2|1994.2|2026.9|1996.9|2019.6|1989.6|121
1589806500000|2020-05-18 12:55:00|2024.3|1994.3|2026.4|1996.4|2028.2|1998.2|2020.1|1990.1|137
1589806800000|2020-05-18 13:00:00|2026.3|1996.3|2027.3|1997.3|2031.5|2001.5|2025.4|1995.4|116
1589807100000|2020-05-18 13:05:00|2027|1997|2017.1|1987.1|2027|1997|2010.6|1980.6|199
1589807400000|2020-05-18 13:10:00|2015.7|1985.7|2027.2|2002.2|2027.6|2002.6|2012.6|1981.2|219
1589807700000|2020-05-18 13:15:00|2026.9|2001.9|2021.6|1996.6|2028.2|2003.2|2017.1|1992.1|183
1589808000000|2020-05-18 13:20:00|2020.3|1995.3|2023.5|1998.5|2024|1999|2019.7|1994.7|113
1589808300000|2020-05-18 13:25:00|2023.7|1998.7|2023.2|1998.2|2026.1|2001.1|2022.4|1997.4|69
1589808600000|2020-05-18 13:30:00|2023.9|1998.9|2025.1|2000.1|2025.7|2000.7|2022.2|1997.2|48
1589808900000|2020-05-18 13:35:00|2025.5|2000.5|2023.8|1998.8|2026.8|2001.8|2020.6|1995.6|50
1589809200000|2020-05-18 13:40:00|2023.7|1998.7|2024.1|1999.1|2024.5|1999.5|2022.2|1997.2|20
1589809500000|2020-05-18 13:45:00|2032.7|2007.7|2037|2012|2037.5|2012.5|2032.7|2007.7|10
1589809800000|2020-05-18 13:50:00|2035.7|2010.7|2028.7|2003.7|2037.2|2012.2|2027.4|2002.4|63
1589810100000|2020-05-18 13:55:00|2028.8|2003.8|2030.3|2005.3|2035.3|2010.3|2027.8|2002.8|51
1589810400000|2020-05-18 14:00:00|2028.7|2003.7|2028.8|2003.8|2030.3|2005.3|2027.5|2002.5|58
1589810700000|2020-05-18 14:05:00|2028.9|2003.9|2019.6|1994.6|2030.7|2005.7|2019.6|1994.6|51
1589811000000|2020-05-18 14:10:00|2018.5|1993.5|2019.1|1994.1|2021.3|1996.3|2013.7|1988.7|53
1589811300000|2020-05-18 14:15:00|2019.2|1994.2|2022.2|1997.2|2022.3|1997.3|2019.2|1994.2|36
1589811600000|2020-05-18 14:20:00|2022.3|1997.3|2017|1987|2023.1|1998.1|2015.9|1987|26
1589811900000|2020-05-18 14:25:00|2018.4|1988.4|2018.2|1988.2|2021.3|1991.3|2018|1988|31
1589812200000|2020-05-18 14:30:00|2018.6|1988.6|2017.1|1987.1|2020.7|1990.6|2015.8|1980.4|37
1589812500000|2020-05-18 14:35:00|2021.8|1996.8|2023.5|1998.5|2023.5|1998.5|2021.8|1996.8|11
1589812800000|2020-05-18 14:40:00|2023.6|1998.6|2030.4|2000.4|2030.8|2004.2|2017.9|1988|162
1589813100000|2020-05-18 14:45:00|2030.9|2000.9|2027.5|2002.5|2031.2|2006.2|2019.7|1989.1|94
1589813400000|2020-05-18 14:50:00|2027.6|2002.6|2027.9|2002.9|2027.9|2002.9|2026.9|2001.9|8
1589813700000|2020-05-18 14:55:00|2027.8|2002.8|2033.9|2008.9|2033.9|2008.9|2027.8|2002.8|27
1589814000000|2020-05-18 15:00:00|2033.8|2008.8|2034.6|2009.6|2035.8|2010.8|2033.3|2008.3|12
1589814300000|2020-05-18 15:05:00|2037|2012|2052.9|2027.9|2054.7|2029.7|2037|2009.1|59
1589814600000|2020-05-18 15:10:00|2053.7|2028.7|2058.1|2033.1|2064.8|2039.8|2053.7|2028.7|121
1589814900000|2020-05-18 15:15:00|2058.4|2033.4|2067.5|2042.5|2067.5|2042.5|2058.1|2033.1|56
1589815200000|2020-05-18 15:20:00|2067.9|2042.9|2048.3|2023.3|2076.6|2051.6|2047.1|2022.1|152
1589815500000|2020-05-18 15:25:00|2047.1|2022.1|2038.3|2008.3|2047.9|2022.1|2023.9|1998.6|112
1589815800000|2020-05-18 15:30:00|2038.2|2008.2|2027.8|2002.8|2038.3|2010.6|2025.9|2000.9|75
1589816100000|2020-05-18 15:35:00|2027.7|2002.7|2046.5|2021.5|2047.7|2022.7|2027|2002|113
1589816400000|2020-05-18 15:40:00|2046.4|2021.4|2044.1|2019.1|2063.1|2038.1|2042.8|2017.8|113
1589816700000|2020-05-18 15:45:00|2043.8|2018.8|2049.8|2019.8|2054.3|2028.7|2043.4|2017.4|76
1589817000000|2020-05-18 15:50:00|2050.4|2020.4|2047.7|2022.7|2061.8|2036.8|2046.2|2019.2|42
1589817300000|2020-05-18 15:55:00|2048.6|2023.6|2049.4|2019.4|2050.4|2025.4|2044.8|2017.3|54
1589817600000|2020-05-18 16:00:00|2040|2015|2039.6|2014.6|2051.7|2026.7|2039.3|2014.3|80
1589817900000|2020-05-18 16:05:00|2041.6|2016.6|2026.8|2001.8|2041.6|2016.6|2025.2|2000.2|58
1589818200000|2020-05-18 16:10:00|2026.9|2001.9|2026.9|2001.9|2032.4|2007.4|2025.9|2000.9|71
1589818500000|2020-05-18 16:15:00|2026.8|2001.8|2044|2019|2044.1|2019.1|2026.1|2001.1|73
1589818800000|2020-05-18 16:20:00|2044.7|2019.7|2037.7|2012.7|2044.7|2019.7|2037.2|2012.2|72
1589819100000|2020-05-18 16:25:00|2037.6|2012.6|2032.2|2007.2|2037.6|2012.6|2031.5|2006.5|29
1589819400000|2020-05-18 16:30:00|2031.7|2006.7|2030.6|2005.6|2032.5|2007.5|2030.6|2005.6|72
1589819700000|2020-05-18 16:35:00|2031|2006|2030.5|2005.5|2031|2006|2028.7|2003.7|78
1589820000000|2020-05-18 16:40:00|2030.8|2005.8|2033.2|2008.2|2033.3|2008.3|2030.5|2005.5|84
1589820300000|2020-05-18 16:45:00|2033.3|2008.3|2033.2|2008.2|2035.4|2010.4|2032.8|2007.8|51
1589820600000|2020-05-18 16:50:00|2033.1|2008.1|2030.8|2005.8|2034.2|2009.2|2029.1|2004.1|163
1589820900000|2020-05-18 16:55:00|2030.9|2005.9|2031|2006|2040.3|2015.3|2018.7|1993.7|309
1589821200000|2020-05-18 17:00:00|2030.8|2005.8|2026.2|2001.2|2033.1|2008.1|2025.2|2000.2|222
1589821500000|2020-05-18 17:05:00|2028.6|2003.6|2029|2004|2029.9|2004.9|2020|1995|60
1589821800000|2020-05-18 17:10:00|2029.1|2004.1|2027.4|2002.4|2029.4|2004.4|2027|2002|51
1589822100000|2020-05-18 17:15:00|2027|2002|2027.2|2002.2|2028|2003|2025.2|2000.2|44
1589822400000|2020-05-18 17:20:00|2026.3|2001.3|2029.5|2004.5|2031.7|2006.7|2026.3|2001.3|124
1589822700000|2020-05-18 17:25:00|2028.1|2003.1|2034.6|2009.6|2034.6|2009.6|2026.6|2001.6|35
1589823000000|2020-05-18 17:30:00|2033.3|2008.3|2032.5|2007.5|2034.9|2009.9|2030.6|2005.6|52
1589823300000|2020-05-18 17:35:00|2031.9|2006.9|2033.1|2008.1|2033.1|2008.1|2031.1|2006.1|31
1589823600000|2020-05-18 17:40:00|2032.7|2007.7|2034.9|2009.9|2035.5|2010.5|2031.5|2006.5|87
1589823900000|2020-05-18 17:45:00|2033.5|2008.5|2034.4|2009.4|2035.4|2010.4|2032.1|2007.1|81
1589824200000|2020-05-18 17:50:00|2033.8|2008.8|2034.5|2009.5|2034.6|2009.6|2031.8|2006.8|34
1589824500000|2020-05-18 17:55:00|2033.7|2008.7|2034.3|2009.3|2035.5|2010.5|2030.7|2005.7|92
1589824800000|2020-05-18 18:00:00|2033.7|2008.7|2034.3|2009.3|2034.3|2009.3|2033.6|2008.6|60
1589825100000|2020-05-18 18:05:00|2033.6|2008.6|2027|2002|2034.3|2009.3|2025.9|2000.9|34
1589825400000|2020-05-18 18:10:00|2024.1|1999.1|2024.4|1999.4|2025.5|2000.5|2021.8|1996.8|18
1589825700000|2020-05-18 18:15:00|2025.5|2000.5|2024.3|1999.3|2025.5|2000.5|2024.3|1999.3|5
1589826000000|2020-05-18 18:20:00|2025.5|2000.5|2022|1997|2025.6|2000.6|2021.9|1996.9|50
1589826300000|2020-05-18 18:25:00|2022.1|1997.1|2020|1995|2023.4|1998.4|2019|1994|143
1589826600000|2020-05-18 18:30:00|2019.8|1994.8|2020.9|1995.9|2023.2|1998.2|2018|1993|234
1589826900000|2020-05-18 18:35:00|2021.3|1996.3|2019.4|1994.4|2021.6|1996.6|2018.8|1993.8|51
1589827200000|2020-05-18 18:40:00|2019.7|1994.7|2021.1|1996.1|2023.9|1998.9|2018.7|1993.7|73
1589827500000|2020-05-18 18:45:00|2020.5|1995.5|2020.4|1995.4|2023.4|1998.4|2019.9|1994.9|39
1589827800000|2020-05-18 18:50:00|2018.7|1993.7|2017.8|1992.8|2018.7|1993.7|2017.1|1992.1|31
1589828100000|2020-05-18 18:55:00|2018.8|1993.8|2021.9|1996.9|2022.1|1997.1|2018.8|1993.8|12
1589828400000|2020-05-18 19:00:00|2019.7|1994.7|2020.9|1995.9|2021.2|1996.2|2018.9|1993.9|103
1589828700000|2020-05-18 19:05:00|2020.8|1995.8|2020.9|1995.9|2021.3|1996.3|2020.3|1995.3|14
1589829000000|2020-05-18 19:10:00|2021.2|1996.2|2020.4|1995.4|2021.6|1996.6|2020.4|1995.4|14
1589829300000|2020-05-18 19:15:00|2020.7|1995.7|2019.9|1994.9|2021.2|1996.2|2018.9|1993.9|44
1589829600000|2020-05-18 19:20:00|2020.2|1995.2|2020.5|1995.5|2020.6|1995.6|2019.3|1994.3|27
1589829900000|2020-05-18 19:25:00|2020.3|1995.3|2025.6|2000.6|2028.1|2003.1|2020.3|1995.3|18
1589830200000|2020-05-18 19:30:00|2025.5|2000.5|2022.5|1997.5|2026|2001|2021.8|1996.8|20
1589830500000|2020-05-18 19:35:00|2022.1|1997.1|2022.3|1997.3|2022.6|1997.6|2021.9|1996.9|39
1589830800000|2020-05-18 19:40:00|2021.9|1996.9|2022.5|1997.5|2022.9|1997.9|2021.9|1996.9|20
1589831100000|2020-05-18 19:45:00|2022.4|1997.4|2030.6|2005.6|2031.8|2006.8|2022.1|1997.1|93
1589831400000|2020-05-18 19:50:00|2030.4|2005.4|2029.4|2004.4|2032.7|2007.7|2028.3|2003.3|89
1589831700000|2020-05-18 19:55:00|2029.9|2004.9|2024.3|1999.3|2030.3|2005.3|2024.3|1999.3|132
1589832000000|2020-05-18 20:00:00|2024.7|1999.7|2024.1|1999.1|2024.9|1999.9|2023.6|1998.6|23
1589832600000|2020-05-18 20:10:00|2023.7|1998.7|2024.6|1999.6|2024.6|1999.6|2023.6|1998.6|7
1589832900000|2020-05-18 20:15:00|2024.8|1999.8|2024.7|1999.7|2024.9|1999.9|2024.7|1999.7|5
1589833200000|2020-05-18 20:20:00|2024.9|1999.9|2024.8|1999.8|2025.5|2000.5|2024.6|1999.6|19
1589833500000|2020-05-18 20:25:00|2025|2000|2024.8|1999.8|2025|2000|2024.8|1999.8|4
1589833800000|2020-05-18 20:30:00|2025|2000|2024.8|1999.8|2025|2000|2024.8|1999.8|10
1589834100000|2020-05-18 20:35:00|2024.7|1999.7|2024.7|1999.7|2024.7|1999.7|2024.7|1999.7|1
1589834400000|2020-05-18 20:40:00|2024.1|1999.1|2026|2001|2026.4|2001.4|2023.4|1998.4|154
1589834700000|2020-05-18 20:45:00|2026.1|2001.1|2026.1|2001.1|2026.6|2001.6|2024.1|1999.1|291
1589835000000|2020-05-18 20:50:00|2025.6|2000.6|2023.8|1998.8|2026|2001|2023.3|1998.3|72
1589835300000|2020-05-18 20:55:00|2022.7|1997.7|2023.2|1998.2|2024.7|1999.7|2022.7|1997.7|9
1589839200000|2020-05-18 22:00:00|2022.1|1992.1|2024.6|1999.6|2024.6|1999.6|2020.3|1991.9|25
1589839500000|2020-05-18 22:05:00|2039.9|1999.9|2032.4|2002.4|2039.9|2003.1|2032.4|1998.8|5
1589839800000|2020-05-18 22:10:00|2032.8|2002.8|2017.6|1992.6|2034.7|2004.7|2016.7|1987.7|71
1589840100000|2020-05-18 22:15:00|2017.3|1992.3|2022.4|1997.4|2026.4|1998.3|2017.3|1986.4|9
1589840400000|2020-05-18 22:20:00|2023.1|1998.1|2022.6|1997.6|2023.6|1998.6|2020.4|1995.4|17
1589840700000|2020-05-18 22:25:00|2022.3|1997.3|2026.6|2001.6|2026.9|2001.9|2022.2|1997.2|28
1589841000000|2020-05-18 22:30:00|2025.8|2000.8|2021.2|1996.2|2026.9|2001.9|2019.6|1994.6|13
1589841300000|2020-05-18 22:35:00|2020.7|1995.7|2018.1|1993.1|2020.7|1995.7|2017.8|1992.8|6
1589841600000|2020-05-18 22:40:00|2016.9|1991.9|2014.7|1989.7|2020.6|1995.6|2011.5|1986.5|33
1589841900000|2020-05-18 22:45:00|2014|1989|2022.4|1997.4|2024.3|1999.3|2014|1989|23
1589842200000|2020-05-18 22:50:00|2029.5|2004.5|2025.1|2000.1|2029.5|2004.5|2021.1|1996.1|8
1589842500000|2020-05-18 22:55:00|2026.9|1986.9|2026.9|1986.9|2026.9|1986.9|2026.9|1986.9|1
1589842800000|2020-05-18 23:00:00|2027|1987|2027.1|1987.1|2027.1|1987.1|2027|1987|2
1589843100000|2020-05-18 23:05:00|2026.6|1986.6|2015.6|1975.6|2026.6|1986.6|2014.1|1974.1|14
1589843400000|2020-05-18 23:10:00|2017.7|1977.7|2028.8|1988.8|2030.7|1990.7|2017.7|1977.7|14
1589844000000|2020-05-18 23:20:00|2029.2|1989.2|2028.8|1988.8|2029.2|1989.2|2028.7|1988.7|6
1589844300000|2020-05-18 23:25:00|2029.1|1989.1|2032.1|1992.1|2032.1|1992.1|2028.8|1988.8|6
1589845200000|2020-05-18 23:40:00|2033.6|1993.6|2033.5|1993.5|2034.8|1994.8|2033.5|1993.5|5
1589846100000|2020-05-18 23:55:00|2031.4|1991.4|2037|1997|2037.5|1997.5|2031.2|1991.2|87
1589846400000|2020-05-19 00:00:00|2036.9|1996.9|2037.1|1997.1|2037.6|1997.6|2034.4|1994.4|57
1589846700000|2020-05-19 00:05:00|2037.4|1997.4|2034.4|1994.4|2037.8|1997.8|2034.3|1994.3|38
1589847000000|2020-05-19 00:10:00|2034.5|1994.5|2029.3|1989.3|2035.1|1995.1|2029|1989|76
1589847300000|2020-05-19 00:15:00|2027.7|1987.7|2027.4|1987.4|2027.9|1987.9|2026.9|1986.9|14
1589847600000|2020-05-19 00:20:00|2027.2|1987.2|2031.5|1991.5|2033.3|1993.3|2027|1987|134
1589847900000|2020-05-19 00:25:00|2031.6|1991.6|2031.5|1991.5|2031.9|1991.9|2031|1991|77
1589848200000|2020-05-19 00:30:00|2031.8|1991.8|2033.9|1993.9|2034.5|1994.5|2031.3|1991.3|101
1589848500000|2020-05-19 00:35:00|2034|1994|2033.1|1993.1|2034.8|1994.8|2033.1|1993.1|155
1589848800000|2020-05-19 00:40:00|2033|1993|2027.7|1987.7|2033.1|1993.1|2024.6|1984.6|45
1589849100000|2020-05-19 00:45:00|2028.3|1988.3|2027.8|1987.8|2028.7|1988.7|2027.8|1987.8|12
1589849400000|2020-05-19 00:50:00|2027.9|1987.9|2022.9|1992.9|2027.9|1992.9|2022.8|1987.8|10
1589849700000|2020-05-19 00:55:00|2022.8|1992.8|2023|1993|2023|1993|2022.8|1992.8|7
1589850000000|2020-05-19 01:00:00|2022.9|1992.9|2023.1|1993.1|2023.1|1993.1|2022.9|1992.9|5
1589850300000|2020-05-19 01:05:00|2023.2|1993.2|2023.8|1993.8|2023.8|1993.8|2023.1|1993.1|24
1589850600000|2020-05-19 01:10:00|2024|1994|2020.6|1990.6|2024|1994|2019.1|1989.1|26
1589850900000|2020-05-19 01:15:00|2020.5|1990.5|2020.8|1990.8|2020.8|1990.8|2020.5|1990.5|8
1589851200000|2020-05-19 01:20:00|2020.7|1990.7|2032.2|1992.2|2032.4|1999.3|2020.6|1990.6|118
1589851500000|2020-05-19 01:25:00|2032.1|1992.1|2027.6|1997.6|2032.7|1997.6|2027.6|1991.9|95
1589851800000|2020-05-19 01:30:00|2027.7|1997.7|2027.5|1987.5|2030.2|1997.9|2022.6|1987.4|22
1589852100000|2020-05-19 01:35:00|2027.6|1987.6|2031|1991|2033.5|1993.5|2027.5|1987.5|82
1589852400000|2020-05-19 01:40:00|2031.2|1991.2|2031.1|1991.1|2031.6|1991.6|2030.7|1990.7|75
1589852700000|2020-05-19 01:45:00|2031.4|1991.4|2033.8|1993.8|2033.8|1993.8|2023.7|1983.7|65
1589853000000|2020-05-19 01:50:00|2034.2|1994.2|2028.7|1988.7|2034.5|1994.5|2027.5|1987.5|79
1589853300000|2020-05-19 01:55:00|2030.6|1990.6|2029.1|1989.1|2030.8|1990.8|2027.9|1987.9|23
1589853600000|2020-05-19 02:00:00|2028.6|1988.6|2028.5|1988.5|2030.5|1990.5|2027.1|1987.1|90
1589853900000|2020-05-19 02:05:00|2028.6|1988.6|2029.4|1989.4|2029.5|1989.5|2028.5|1988.5|18
1589854200000|2020-05-19 02:10:00|2029.5|1989.5|2030.1|1990.1|2030.2|1990.2|2029.5|1989.5|31
1589854500000|2020-05-19 02:15:00|2030.2|1990.2|2031.6|1991.6|2031.7|1991.7|2030.2|1990.2|22
1589854800000|2020-05-19 02:20:00|2031.7|1991.7|2024.7|1984.7|2034.1|1994.1|2024.7|1984.7|83
1589855100000|2020-05-19 02:25:00|2025.2|1985.2|2021.8|1981.8|2025.5|1985.5|2021.8|1981.8|14
1589855400000|2020-05-19 02:30:00|2021.9|1981.9|2022.1|1982.1|2022.8|1982.8|2020.6|1980.6|63
1589855700000|2020-05-19 02:35:00|2022|1982|2023.4|1983.4|2023.5|1983.5|2021.4|1981.4|76
1589856000000|2020-05-19 02:40:00|2036.1|1996.1|2035.7|1995.7|2036.1|1996.1|2035.7|1995.7|4
1589856300000|2020-05-19 02:45:00|2035.8|1995.8|2036.1|1996.1|2036.1|1996.1|2035.5|1995.5|12
1589856600000|2020-05-19 02:50:00|2036|1996|2037.9|1997.9|2037.9|1997.9|2035.9|1995.9|19
1589856900000|2020-05-19 02:55:00|2038|1998|2037.8|1997.8|2038.6|1998.6|2037.8|1997.8|16
1589857200000|2020-05-19 03:00:00|2037.7|1997.7|2037.5|1997.5|2037.8|1997.8|2037.5|1997.5|5
1589857500000|2020-05-19 03:05:00|2037.7|1997.7|2038.4|1998.4|2038.5|1998.5|2037.7|1997.7|18
1589857800000|2020-05-19 03:10:00|2038.3|1998.3|2038.3|1998.3|2038.4|1998.4|2038.3|1998.3|13
1589858100000|2020-05-19 03:15:00|2038.2|1998.2|2033.7|1993.7|2038.3|1998.3|2033.7|1993.7|44
1589858400000|2020-05-19 03:20:00|2033.8|1993.8|2036.6|1996.6|2038.4|1998.4|2032.1|1992.1|92
1589858700000|2020-05-19 03:25:00|2037|1997|2039|1999|2039.9|1999.9|2036.7|1996.7|43
1589859000000|2020-05-19 03:30:00|2039.3|1999.3|2043|2003|2044|2004|2038.9|1998.9|44
1589859300000|2020-05-19 03:35:00|2042.9|2002.9|2044.3|2019.3|2044.4|2019.4|2041.4|2001.4|29
1589859600000|2020-05-19 03:40:00|2042.7|2002.7|2039.8|2014.8|2044.7|2019.7|2036.3|1996.3|17
1589859900000|2020-05-19 03:45:00|2039.9|2014.9|2042.5|2012.5|2042.5|2014.9|2033.8|1993.8|26
1589860200000|2020-05-19 03:50:00|2042.4|2012.4|2039.2|2014.2|2042.4|2016.4|2038.4|1998.4|30
1589860500000|2020-05-19 03:55:00|2039.3|2014.3|2037.6|2012.6|2040.3|2015.3|2033.9|1993.9|37
1589860800000|2020-05-19 04:00:00|2033.9|1993.9|2033.8|1993.8|2033.9|1993.9|2033.8|1993.8|4
1589861100000|2020-05-19 04:05:00|2033.9|1993.9|2038.1|2013.1|2039|2014|2033.9|1993.9|29
1589861400000|2020-05-19 04:10:00|2035.1|1995.1|2039|1999|2042.7|2017.7|2035|1995|53
1589861700000|2020-05-19 04:15:00|2038.9|1998.9|2039|1999|2043.1|2018.1|2038.9|1998.9|20
1589862000000|2020-05-19 04:20:00|2042.8|2017.8|2042.8|2017.8|2042.8|2017.8|2039.1|1999.1|6
1589862300000|2020-05-19 04:25:00|2039.2|1999.2|2039.3|1999.3|2043|2018|2039.2|1999.2|28
1589862600000|2020-05-19 04:30:00|2039.2|1999.2|2039.2|1999.2|2039.3|1999.3|2039.2|1999.2|3
1589862900000|2020-05-19 04:35:00|2042.6|2017.6|2039.1|1999.1|2042.6|2017.6|2039.1|1999.1|3
1589863200000|2020-05-19 04:40:00|2039.2|1999.2|2039.1|1999.1|2039.2|1999.2|2039.1|1999.1|2
1589863500000|2020-05-19 04:45:00|2042.6|2017.6|2042.1|2002.1|2043|2018|2036.7|1996.7|153
1589863800000|2020-05-19 04:50:00|2042.3|2002.3|2044|2004|2044.7|2004.7|2042.1|2002.1|71
1589864100000|2020-05-19 04:55:00|2043.9|2003.9|2040.9|2000.9|2044|2004|2040.8|2000.8|104
1589864400000|2020-05-19 05:00:00|2040.8|2000.8|2041|2001|2041.9|2001.9|2040.4|2000.4|121
1589864700000|2020-05-19 05:05:00|2041.4|2001.4|2040.4|2000.4|2041.4|2001.4|2040.3|2000.3|116
1589865000000|2020-05-19 05:10:00|2040.3|2000.3|2040.4|2000.4|2041.3|2001.3|2040.3|2000.3|67
1589865300000|2020-05-19 05:15:00|2040.6|2000.6|2042.3|2002.3|2042.7|2002.7|2040.6|2000.6|51
1589865600000|2020-05-19 05:20:00|2042.5|2002.5|2041.9|2001.9|2042.7|2002.7|2040.6|2000.6|81
1589865900000|2020-05-19 05:25:00|2041.8|2001.8|2042|2002|2042|2002|2041.8|2001.8|3
1589866200000|2020-05-19 05:30:00|2045.2|2020.2|2042.1|2002.1|2045.3|2020.3|2042.1|2002.1|23
1589866500000|2020-05-19 05:35:00|2042.2|2002.2|2042.2|2002.2|2045.4|2020.4|2042.2|2002.2|3
1589867400000|2020-05-19 05:50:00|2042.5|2002.5|2043.1|2003.1|2046|2021|2042.5|2002.5|6
1589867700000|2020-05-19 05:55:00|2043.3|2003.3|2048.3|2008.3|2049.6|2009.6|2043.3|2003.3|90
1589868000000|2020-05-19 06:00:00|2047.8|2007.8|2054.8|2029.8|2055.7|2030.7|2047.8|2007.8|86
1589868300000|2020-05-19 06:05:00|2054.2|2029.2|2059.4|2034.4|2059.4|2034.4|2051.8|2011.8|46
1589868600000|2020-05-19 06:10:00|2058|2033|2059.9|2034.9|2060.5|2035.5|2054.6|2015.1|70
1589868900000|2020-05-19 06:15:00|2060|2035|2061.1|2036.1|2061.4|2036.4|2058.2|2018.2|24
1589869200000|2020-05-19 06:20:00|2059.3|2019.3|2061.9|2036.9|2062.4|2037.4|2059.3|2019.3|17
1589869500000|2020-05-19 06:25:00|2059.8|2019.8|2060.2|2020.2|2062.7|2037.7|2059.8|2019.8|14
1589869800000|2020-05-19 06:30:00|2062.5|2037.5|2060.3|2020.3|2062.6|2037.6|2060.3|2020.3|9
1589870100000|2020-05-19 06:35:00|2062.6|2037.6|2054.5|2029.5|2062.6|2037.6|2051.6|2011.6|71
1589870400000|2020-05-19 06:40:00|2054.6|2029.6|2054.7|2014.7|2056.2|2031.2|2053.2|2014.7|114
1589870700000|2020-05-19 06:45:00|2055|2015|2055.1|2015.1|2056.9|2016.9|2054.4|2014.4|117
1589871000000|2020-05-19 06:50:00|2054.9|2014.9|2049.7|2009.7|2055.7|2015.7|2048.5|2008.5|115
1589871300000|2020-05-19 06:55:00|2049.1|2009.1|2044.9|2014.9|2050.3|2014.9|2044.9|2009.1|43
1589871600000|2020-05-19 07:00:00|2045.4|2015.4|2066.3|2026.3|2067.6|2027.6|2045.4|2013.6|117
1589871900000|2020-05-19 07:05:00|2067.7|2027.7|2063.1|2038.1|2087.1|2062.1|2061.6|2027.7|193
1589872200000|2020-05-19 07:10:00|2062.3|2037.3|2063.4|2038.4|2067.2|2042.2|2056.4|2031.4|113
1589872500000|2020-05-19 07:15:00|2064.2|2039.2|2074.5|2049.5|2078.4|2053.4|2059.8|2034.8|116
1589872800000|2020-05-19 07:20:00|2073.7|2048.7|2041.3|2016.3|2074.5|2049.5|2041.3|2016.3|55
1589873100000|2020-05-19 07:25:00|2041.7|2016.7|2040.2|2015.2|2041.7|2016.7|2039.4|2014.4|33
1589873400000|2020-05-19 07:30:00|2040.8|2015.8|2047|2022|2048.6|2023.6|2040.2|2015.2|56
1589873700000|2020-05-19 07:35:00|2047.8|2022.8|2044.3|2019.3|2049.8|2024.8|2040.4|2015.4|99
1589874000000|2020-05-19 07:40:00|2043.9|2018.9|2042.6|2017.6|2048.3|2023.3|2042.1|2017.1|20
1589874300000|2020-05-19 07:45:00|2042.3|2017.3|2043.2|2018.2|2045|2020|2042.3|2017.3|34
1589874600000|2020-05-19 07:50:00|2042.8|2017.8|2035.2|2010.2|2042.8|2017.8|2035.2|2010.2|39
1589874900000|2020-05-19 07:55:00|2035|2010|2022.2|1997.2|2035|2010|2022.2|1997.2|62
1589875200000|2020-05-19 08:00:00|2024.3|1999.3|1992.1|1967.1|2024.7|1999.7|1987.6|1962.6|85
1589875500000|2020-05-19 08:05:00|1992.3|1967.3|1985.9|1960.9|1992.3|1967.3|1968.5|1943.5|93
1589875800000|2020-05-19 08:10:00|1984.8|1959.8|1983.2|1958.2|1995.3|1970.3|1978.9|1953.9|77
1589876100000|2020-05-19 08:15:00|1986.6|1961.6|2004.2|1979.2|2005.3|1980.3|1982.3|1957.3|60
1589876400000|2020-05-19 08:20:00|2003.9|1978.9|2012.3|1987.3|2013|1988|2003.9|1978.9|19
1589876700000|2020-05-19 08:25:00|2011.6|1986.6|2003.1|1978.1|2013.8|1988.8|2001.7|1976.7|104
1589877000000|2020-05-19 08:30:00|2010|1985|2018.6|1993.6|2019.4|1994.4|2005.6|1980.6|94
1589877300000|2020-05-19 08:35:00|2018.8|1993.8|2016.9|1991.9|2018.8|1993.8|2016.6|1991.6|84
1589877600000|2020-05-19 08:40:00|2017.3|1992.3|2026.6|2001.6|2030.6|2005.6|2016.6|1991.6|70
1589877900000|2020-05-19 08:45:00|2026.1|2001.1|2023.6|1998.6|2026.1|2001.1|2021.8|1996.8|151
1589878200000|2020-05-19 08:50:00|2022.9|1997.9|2004.7|1979.7|2023.7|1998.7|2004.4|1979.4|65
1589878500000|2020-05-19 08:55:00|2004.6|1979.6|2008.8|1983.8|2011.9|1986.9|2000.9|1975.9|109
1589878800000|2020-05-19 09:00:00|2007.7|1982.7|2011.7|1986.7|2012.2|1987.2|2007.4|1982.4|124
1589879100000|2020-05-19 09:05:00|2012|1987|2015|1990|2015|1990|2007.3|1982.3|47
1589879400000|2020-05-19 09:10:00|2015.7|1990.7|2008.6|1983.6|2015.7|1990.7|2007.6|1982.6|70
1589879700000|2020-05-19 09:15:00|2009.4|1984.4|2010.1|1985.1|2015.1|1990.1|2008.3|1983.3|110
1589880000000|2020-05-19 09:20:00|2011|1986|2012.4|1987.4|2013.8|1988.8|2006.6|1981.6|80
1589880300000|2020-05-19 09:25:00|2011.8|1986.8|2017.9|1992.9|2019.2|1994.2|2010.6|1985.6|65
1589880600000|2020-05-19 09:30:00|2018.2|1993.2|2021.5|1996.5|2022.5|1997.5|2017.7|1992.7|87
1589880900000|2020-05-19 09:35:00|2021.6|1996.6|2021.6|1996.6|2027.2|2002.2|2017.1|1992.1|150
1589881200000|2020-05-19 09:40:00|2021.9|1996.9|2020.7|1995.7|2023.1|1998.1|2020.1|1995.1|115
1589881500000|2020-05-19 09:45:00|2020.6|1995.6|2020.8|1995.8|2021.9|1996.9|2018.7|1993.7|102
1589881800000|2020-05-19 09:50:00|2020.5|1995.5|2021.5|1996.5|2021.7|1996.7|2019.5|1994.5|122
1589882100000|2020-05-19 09:55:00|2021.7|1996.7|2018.9|1993.9|2021.7|1996.7|2018.8|1993.8|35
1589882400000|2020-05-19 10:00:00|2019.5|1994.5|2019.6|1994.6|2020.2|1995.2|2018.1|1993.1|42
1589882700000|2020-05-19 10:05:00|2019.1|1994.1|2021.5|1996.5|2021.5|1996.5|2018.4|1993.4|31
1589883000000|2020-05-19 10:10:00|2017.9|1992.9|2016.5|1991.5|2021.1|1996.1|2016.3|1991.3|69
1589883300000|2020-05-19 10:15:00|2016.3|1991.3|2011.2|1986.2|2016.3|1991.3|2008.6|1983.6|24
1589883600000|2020-05-19 10:20:00|2011.3|1986.3|2010|1985|2011.6|1986.6|2008|1983|38
1589883900000|2020-05-19 10:25:00|2008.8|1983.8|2010.1|1985.1|2010.3|1985.3|2008.7|1983.7|78
1589884200000|2020-05-19 10:30:00|2008.8|1983.8|2010.2|1985.2|2010.2|1985.2|2008.8|1983.8|68
1589884500000|2020-05-19 10:35:00|2009.7|1984.7|2013.9|1988.9|2015.3|1990.3|2009.7|1984.7|95
1589884800000|2020-05-19 10:40:00|2012.9|1987.9|2015|1990|2015.5|1990.5|2012.6|1987.6|100
1589885100000|2020-05-19 10:45:00|2015.1|1990.1|2013.2|1988.2|2015.3|1990.3|2012.4|1987.4|84
1589885400000|2020-05-19 10:50:00|2013.7|1988.7|2011.6|1986.6|2015.7|1990.7|2011|1986|75
1589885700000|2020-05-19 10:55:00|2011.5|1986.5|2006.7|1981.7|2013.3|1988.3|2005.9|1980.9|413
1589886000000|2020-05-19 11:00:00|2005.9|1980.9|2012.5|1987.5|2012.5|1987.5|2005.9|1980.9|64
1589886300000|2020-05-19 11:05:00|2012.6|1987.6|2012.4|1987.4|2012.6|1987.6|2009.8|1984.8|58
1589886600000|2020-05-19 11:10:00|2011.2|1986.2|2013.3|1988.3|2018.2|1993.2|2008.8|1983.8|79
1589886900000|2020-05-19 11:15:00|2011.9|1986.9|2017.4|1992.4|2018|1993|2011.9|1986.9|37
1589887200000|2020-05-19 11:20:00|2016.6|1991.6|2019.1|1994.1|2019.4|1994.4|2016.6|1991.6|64
1589887500000|2020-05-19 11:25:00|2018.3|1993.3|2016.1|1991.1|2019.3|1994.3|2014.5|1989.5|63
1589887800000|2020-05-19 11:30:00|2015|1990|2017.3|1992.3|2017.3|1992.3|2009.3|1984.3|43
1589888100000|2020-05-19 11:35:00|2018.1|1993.1|2016.7|1991.7|2019.6|1994.6|2014.5|1989.5|87
1589888400000|2020-05-19 11:40:00|2017.5|1992.5|2024.4|1999.4|2026.8|2001.8|2017.5|1992.5|52
1589888700000|2020-05-19 11:45:00|2023.4|1998.4|2027.8|2002.8|2028.6|2003.6|2019.6|1994.6|78
1589889000000|2020-05-19 11:50:00|2025.5|2000.5|2029.6|2004.6|2032|2007|2025.5|2000.5|21
1589889300000|2020-05-19 11:55:00|2030.5|2005.5|2040.2|2015.2|2042.3|2017.3|2027.3|2002.3|69
1589889600000|2020-05-19 12:00:00|2042.6|2017.6|2029.5|2004.5|2048.4|2023.4|2027|2002|65
1589889900000|2020-05-19 12:05:00|2028.1|2003.1|2028.7|2003.7|2030.7|2005.7|2025.3|2000.3|34
1589890200000|2020-05-19 12:10:00|2028.9|2003.9|2031.7|2006.7|2032.1|2007.1|2025.7|2000.7|105
1589890500000|2020-05-19 12:15:00|2032.7|2007.7|2038.4|2013.4|2038.6|2013.6|2030.8|2005.8|64
1589890800000|2020-05-19 12:20:00|2037.4|2012.4|2052.4|2027.4|2054.1|2029.1|2037.4|2012.4|54
1589891100000|2020-05-19 12:25:00|2053.1|2028.1|2046.3|2021.3|2054.5|2029.5|2045.2|2020.2|200
1589891400000|2020-05-19 12:30:00|2045.1|2020.1|2050.2|2025.2|2053.9|2028.9|2045.1|2020.1|148
1589891700000|2020-05-19 12:35:00|2051.5|2026.5|2046.1|2021.1|2051.5|2026.5|2045.2|2020.2|150
1589892000000|2020-05-19 12:40:00|2051.3|2026.3|2055.6|2030.6|2055.6|2030.6|2047.6|2022.6|114
1589892300000|2020-05-19 12:45:00|2055.1|2030.1|2059.4|2034.4|2059.4|2034.4|2055.1|2030.1|80
1589892600000|2020-05-19 12:50:00|2058.3|2033.3|2059.8|2034.8|2060.2|2035.2|2057.3|2032.3|123
1589892900000|2020-05-19 12:55:00|2057.7|2032.7|2051.3|2026.3|2057.7|2032.7|2050.1|2025.1|132
1589893200000|2020-05-19 13:00:00|2053|2028|2041.3|2016.3|2056.8|2031.8|2041.1|2016.1|238
1589893500000|2020-05-19 13:05:00|2041.2|2016.2|2050.2|2025.2|2050.3|2025.3|2041.2|2016.2|332
1589893800000|2020-05-19 13:10:00|2049.4|2024.4|2046.4|2021.4|2052.2|2027.2|2038.7|2013.7|242
1589894100000|2020-05-19 13:15:00|2046.1|2021.1|2035.7|2010.7|2046.8|2021.8|2029.6|2004.6|252
1589894400000|2020-05-19 13:20:00|2036.7|2011.7|2049.1|2024.1|2051.8|2026.8|2035|2010|233
1589894700000|2020-05-19 13:25:00|2048.1|2023.1|2049.7|2024.7|2050|2025|2044.1|2019.1|191
1589895000000|2020-05-19 13:30:00|2051|2026|2052.7|2027.7|2056.3|2031.3|2048.1|2023.1|95
1589895300000|2020-05-19 13:35:00|2053.6|2028.6|2053.9|2028.9|2054.7|2029.7|2046.6|2021.6|60
1589895600000|2020-05-19 13:40:00|2053.7|2028.7|2066|2041|2066.7|2041.7|2053.7|2028.7|189
1589895900000|2020-05-19 13:45:00|2066.3|2041.3|2063.5|2038.5|2069.1|2044.1|2059.3|2034.3|203
1589896200000|2020-05-19 13:50:00|2063.3|2038.3|2074.1|2049.1|2086.5|2061.5|2062.7|2037.7|287
1589896500000|2020-05-19 13:55:00|2074.5|2049.5|2128.5|2103.5|2128.8|2103.8|2068.6|2043.6|235
1589896800000|2020-05-19 14:00:00|2130.1|2105.1|2052.4|2027.4|2134.6|2109.6|2051.8|2026.8|196
1589897100000|2020-05-19 14:05:00|2052.5|2027.5|2054.7|2029.7|2088.7|2063.7|2046.6|2021.6|243
1589897400000|2020-05-19 14:10:00|2055.2|2030.2|2052.3|2027.3|2072.9|2047.9|2047.3|2022.3|205
1589897700000|2020-05-19 14:15:00|2053.6|2028.6|2045|2020|2056.4|2031.4|2043.5|2018.5|163
1589898000000|2020-05-19 14:20:00|2044.4|2019.4|2051|2026|2052.2|2027.2|2039.8|2014.8|119
1589898300000|2020-05-19 14:25:00|2049.2|2024.2|2053.8|2028.8|2057|2032|2049.2|2024.2|73
1589898600000|2020-05-19 14:30:00|2053.1|2028.1|2053.3|2028.3|2055.2|2030.2|2051.7|2026.7|76
1589898900000|2020-05-19 14:35:00|2054.8|2029.8|2045.5|2020.5|2055.8|2030.8|2045.5|2020.5|32
1589899200000|2020-05-19 14:40:00|2045.9|2020.9|2052.4|2027.4|2058.1|2033.1|2045.5|2020.5|127
1589899500000|2020-05-19 14:45:00|2052.2|2027.2|2053.3|2028.3|2056.3|2031.3|2051.3|2026.3|125
1589899800000|2020-05-19 14:50:00|2057.8|2032.8|2072.4|2047.4|2073.2|2048.2|2057.1|2032.1|108
1589900100000|2020-05-19 14:55:00|2073.2|2048.2|2078.5|2053.5|2082.5|2057.5|2073.1|2048.1|16
1589900400000|2020-05-19 15:00:00|2079.8|2054.8|2086.8|2061.8|2096.1|2071.1|2079.8|2054.8|79
1589900700000|2020-05-19 15:05:00|2087.5|2062.5|2082.7|2057.7|2091.1|2066.1|2078.5|2053.5|102
1589901000000|2020-05-19 15:10:00|2082|2057|2067.1|2042.1|2082.7|2057.7|2066.6|2041.6|33
1589901300000|2020-05-19 15:15:00|2067.2|2042.2|2065.1|2040.1|2067.3|2042.3|2065.1|2040.1|33
1589901600000|2020-05-19 15:20:00|2064.7|2039.7|2047.6|2022.6|2064.8|2039.8|2039.9|2014.9|47
1589901900000|2020-05-19 15:25:00|2046.9|2021.9|2060.1|2035.1|2063.6|2038.6|2045.1|2020.1|90
1589902200000|2020-05-19 15:30:00|2061|2036|2054|2029|2063.6|2038.6|2053.7|2028.7|61
1589902500000|2020-05-19 15:35:00|2053.5|2028.5|2054|2029|2055|2030|2051|2026|74
1589902800000|2020-05-19 15:40:00|2054.2|2029.2|2059.8|2034.8|2063.8|2038.8|2053.6|2028.6|51
1589903100000|2020-05-19 15:45:00|2058.9|2033.9|2053.4|2028.4|2060.5|2035.5|2052.8|2027.8|78
1589903400000|2020-05-19 15:50:00|2054.7|2029.7|2053.5|2028.5|2055.5|2030.5|2052|2027|104
1589903700000|2020-05-19 15:55:00|2053.2|2028.2|2055.1|2030.1|2058.7|2033.7|2053.2|2028.2|66
1589904000000|2020-05-19 16:00:00|2054.9|2029.9|2047.3|2022.3|2056.4|2031.4|2047.3|2022.3|115
1589904300000|2020-05-19 16:05:00|2047.4|2022.4|2051.9|2026.9|2054|2029|2047.3|2022.3|37
1589904600000|2020-05-19 16:10:00|2051.8|2026.8|2052.5|2027.5|2053|2028|2049.6|2024.6|40
1589904900000|2020-05-19 16:15:00|2052.8|2027.8|2052.5|2027.5|2053.1|2028.1|2051.8|2026.8|28
1589905200000|2020-05-19 16:20:00|2052.8|2027.8|2054.5|2029.5|2055|2030|2052.8|2027.8|44
1589905500000|2020-05-19 16:25:00|2054.3|2029.3|2048.8|2023.8|2054.5|2029.5|2048.3|2023.3|39
1589905800000|2020-05-19 16:30:00|2049.8|2024.8|2039.4|2014.4|2049.8|2024.8|2039.3|2014.3|52
1589906100000|2020-05-19 16:35:00|2039.7|2014.7|2043.3|2018.3|2043.7|2018.7|2039.4|2014.4|28
1589906400000|2020-05-19 16:40:00|2042.9|2017.9|2044.8|2019.8|2044.8|2019.8|2042.9|2017.9|15
1589906700000|2020-05-19 16:45:00|2044.4|2019.4|2045.2|2020.2|2045.6|2020.6|2044.3|2019.3|53
1589907000000|2020-05-19 16:50:00|2045.5|2020.5|2049.4|2024.4|2049.4|2024.4|2044.9|2019.9|78
1589907300000|2020-05-19 16:55:00|2049.7|2024.7|2054.9|2029.9|2054.9|2029.9|2049.3|2024.3|98
1589907600000|2020-05-19 17:00:00|2054.7|2029.7|2052.4|2027.4|2056.4|2031.4|2050.9|2025.9|49
1589907900000|2020-05-19 17:05:00|2051|2026|2051.2|2026.2|2053.8|2028.8|2051|2026|38
1589908200000|2020-05-19 17:10:00|2049.2|2024.2|2048.3|2023.3|2050.4|2025.4|2047.4|2022.4|13
1589908500000|2020-05-19 17:15:00|2048.6|2023.6|2048.6|2023.6|2048.8|2023.8|2046.9|2021.9|77
1589908800000|2020-05-19 17:20:00|2048.8|2023.8|2047|2022|2052.3|2027.3|2046.8|2021.8|120
1589909100000|2020-05-19 17:25:00|2047.2|2022.2|2046.7|2021.7|2047.8|2022.8|2046.7|2021.7|12
1589912100000|2020-05-19 18:15:00|2052.2|2027.2|2053.4|2028.4|2054.4|2029.4|2052.2|2027.2|20
1589912400000|2020-05-19 18:20:00|2053.3|2028.3|2054.1|2029.1|2054.1|2029.1|2052.4|2027.4|12
1589912700000|2020-05-19 18:25:00|2053.4|2028.4|2053.4|2028.4|2054.4|2029.4|2053.3|2028.3|73
1589913000000|2020-05-19 18:30:00|2052.6|2027.6|2050.6|2025.6|2052.6|2027.6|2050.5|2025.5|13
1589921700000|2020-05-19 20:55:00|2053|2028|2053|2028|2053|2028|2053|2028|1
1589925600000|2020-05-19 22:00:00|2045.6|2020.6|2055.2|2030.2|2067.3|2032|2042.5|2017.2|113
1589925900000|2020-05-19 22:05:00|2055.1|2030.1|2055.9|2030.9|2059.4|2032.1|2050.2|2019.1|58
1589926200000|2020-05-19 22:10:00|2054.9|2029.9|2053.1|2028.1|2056|2031|2051.4|2026.4|193
1589926500000|2020-05-19 22:15:00|2054.4|2029.4|2055.2|2030.2|2056.5|2031.5|2052.8|2027.8|66
1589926800000|2020-05-19 22:20:00|2056.2|2031.2|2055.7|2030.7|2057.2|2032.2|2053.2|2028.2|101
1589927100000|2020-05-19 22:25:00|2056.5|2031.5|2057.8|2032.8|2057.8|2032.8|2053.1|2028.1|28
1589927400000|2020-05-19 22:30:00|2057.9|2032.9|2055.1|2030.1|2058.5|2032.9|2051.2|2025.6|72
1589927700000|2020-05-19 22:35:00|2054.1|2029.1|2054.7|2014.7|2055.1|2030.1|2054.1|2014.4|10
1589928000000|2020-05-19 22:40:00|2056|2016|2054.6|2014.6|2056|2016|2054.2|2014.2|75
1589928300000|2020-05-19 22:45:00|2054.5|2014.5|2051.4|2011.4|2054.7|2014.7|2051.4|2011.4|95
1589928600000|2020-05-19 22:50:00|2051.5|2011.5|2048.6|2008.6|2051.5|2011.5|2048.5|2008.5|23
1589928900000|2020-05-19 22:55:00|2049|2009|2049.3|2009.3|2049.3|2009.3|2048.3|2008.3|6
1589929200000|2020-05-19 23:00:00|2049.5|2009.5|2049.3|2009.3|2049.5|2009.5|2049.2|2009.2|16
1589931000000|2020-05-19 23:30:00|2048.9|2008.9|2049.3|2009.3|2049.3|2009.3|2048.9|2008.9|3
1589932500000|2020-05-19 23:55:00|2048.5|2008.5|2049.3|2009.3|2049.3|2009.3|2048.5|2008.5|4
1589933400000|2020-05-20 00:10:00|2049.8|2009.8|2050.5|2010.5|2050.9|2010.9|2049.8|2009.8|5
1589933700000|2020-05-20 00:15:00|2050.2|2010.2|2048.3|2008.3|2050.2|2010.2|2047.9|2007.9|20
1589934000000|2020-05-20 00:20:00|2048.9|2008.9|2047.5|2007.5|2048.9|2008.9|2045.9|2005.9|109
1589934300000|2020-05-20 00:25:00|2047.7|2007.7|2047.4|2007.4|2047.8|2007.8|2045.9|2005.9|205
1589934600000|2020-05-20 00:30:00|2047.2|2007.2|2047.3|2007.3|2047.7|2007.7|2045.8|2005.8|206
1589934900000|2020-05-20 00:35:00|2047.5|2007.5|2047.2|2007.2|2047.8|2007.8|2045.8|2005.8|88
1589935200000|2020-05-20 00:40:00|2047.3|2007.3|2047.3|2007.3|2047.6|2007.6|2045.8|2005.8|23
1589935500000|2020-05-20 00:45:00|2045.9|2005.9|2048.4|2008.4|2049.3|2009.3|2045.9|2005.9|74
1589935800000|2020-05-20 00:50:00|2048.5|2008.5|2048.2|2008.2|2048.7|2008.7|2047|2007|30
1589936400000|2020-05-20 01:00:00|2048.4|2008.4|2048.2|2008.2|2048.5|2008.5|2048|2008|14
1589936700000|2020-05-20 01:05:00|2048.5|2008.5|2048|2008|2048.6|2008.6|2047.9|2007.9|15
1589937000000|2020-05-20 01:10:00|2048.2|2008.2|2043.4|2003.4|2048.2|2008.2|2042.1|2002.1|36
1589937300000|2020-05-20 01:15:00|2044.2|2004.2|2046.2|2006.2|2048.8|2008.8|2042.7|2002.7|40
1589937600000|2020-05-20 01:20:00|2045.4|2005.4|2043.1|2003.1|2049.5|2009.5|2042.9|2002.9|84
1589937900000|2020-05-20 01:25:00|2043|2003|2042.8|2002.8|2043.2|2003.2|2042.7|2002.7|45
1589938200000|2020-05-20 01:30:00|2042.7|2002.7|2042.5|2002.5|2043|2003|2042.5|2002.5|38
1589938500000|2020-05-20 01:35:00|2042.6|2002.6|2050.3|2010.3|2050.7|2010.7|2042.6|2002.6|52
1589939100000|2020-05-20 01:45:00|2056.5|2016.5|2055.7|2015.7|2058|2018|2055.5|2015.5|24
1589939400000|2020-05-20 01:50:00|2056.2|2016.2|2054|2014|2056.4|2016.4|2053.3|2013.3|7
1589940000000|2020-05-20 02:00:00|2055.5|2015.5|2055.6|2015.6|2055.7|2015.7|2055.5|2015.5|5
1589940300000|2020-05-20 02:05:00|2055.5|2015.5|2055.5|2015.5|2055.6|2015.6|2055.5|2015.5|5
1589940600000|2020-05-20 02:10:00|2055.6|2015.6|2053.1|2013.1|2055.7|2015.7|2052.9|2012.9|6
1589940900000|2020-05-20 02:15:00|2053.4|2013.4|2053.1|2013.1|2053.4|2013.4|2053.1|2013.1|14
1589941200000|2020-05-20 02:20:00|2051.9|2011.9|2052.7|2012.7|2052.8|2012.8|2051.9|2011.9|3
1589944200000|2020-05-20 03:10:00|2056.2|2016.2|2056.2|2016.2|2056.2|2016.2|2056.2|2016.2|1
1589944500000|2020-05-20 03:15:00|2057|2017|2058.2|2018.2|2062.4|2022.4|2057|2017|6
1589945100000|2020-05-20 03:25:00|2058.4|2018.4|2058.2|2018.2|2058.4|2018.4|2058.2|2018.2|2
1589946000000|2020-05-20 03:40:00|2058|2018|2058.2|2018.2|2058.2|2018.2|2058|2018|4
1589946300000|2020-05-20 03:45:00|2058|2018|2057.9|2017.9|2058.2|2018.2|2057.9|2017.9|21
1589947800000|2020-05-20 04:10:00|2058|2018|2058|2018|2058|2018|2057.9|2017.9|3
1589948100000|2020-05-20 04:15:00|2057.9|2017.9|2057.9|2017.9|2058|2018|2057.9|2017.9|3
1589948400000|2020-05-20 04:20:00|2058|2018|2058|2018|2058|2018|2057.9|2017.9|3
1589948700000|2020-05-20 04:25:00|2057.9|2017.9|2057.9|2017.9|2057.9|2017.9|2057.9|2017.9|1
1589949000000|2020-05-20 04:30:00|2064.8|2024.8|2066.4|2026.4|2066.7|2026.7|2064.3|2024.3|6
1589950500000|2020-05-20 04:55:00|2055.8|2015.8|2048.8|2008.8|2055.8|2015.8|2048.8|2008.8|2
1589950800000|2020-05-20 05:00:00|2055.2|2015.2|2044.9|2004.9|2055.2|2015.2|2044.9|2004.9|45
1589956500000|2020-05-20 06:35:00|2051.4|2011.4|2050.5|2010.5|2051.4|2011.4|2050.5|2010.5|2
1589957100000|2020-05-20 06:45:00|2051.2|2011.2|2052.9|2012.9|2052.9|2012.9|2051.2|2011.2|2
1589957400000|2020-05-20 06:50:00|2055.4|2015.4|2048.8|2008.8|2055.4|2015.4|2047.2|2007.2|27
1589957700000|2020-05-20 06:55:00|2048.6|2008.6|2046.1|2006.1|2048.6|2008.6|2046.1|2006.1|10
1589958000000|2020-05-20 07:00:00|2046.6|2006.6|2047.6|2022.6|2051.7|2026.7|2044.4|2006.6|47
1589958300000|2020-05-20 07:05:00|2048.1|2023.1|2046.6|2021.6|2049|2024|2042.5|2017.5|25
1589958600000|2020-05-20 07:10:00|2047.1|2022.1|2046.1|2021.1|2047.1|2022.1|2046.1|2021.1|7
1589958900000|2020-05-20 07:15:00|2046.7|2021.7|2047.1|2022.1|2047.9|2022.9|2046.2|2021.2|5
1589959200000|2020-05-20 07:20:00|2047.9|2022.9|2052.2|2027.2|2053.4|2028.4|2047.9|2022.9|9
1589959500000|2020-05-20 07:25:00|2053.4|2028.4|2055.7|2030.7|2056.6|2031.6|2051.7|2026.7|21
1589959800000|2020-05-20 07:30:00|2054.2|2029.2|2052.1|2027.1|2055.7|2030.7|2052|2027|11
1589960100000|2020-05-20 07:35:00|2051.3|2026.3|2048.1|2023.1|2052.1|2027.1|2045.9|2020.9|56
1589960400000|2020-05-20 07:40:00|2047.7|2022.7|2048.1|2023.1|2048.9|2023.9|2045.1|2020.1|73
1589960700000|2020-05-20 07:45:00|2047.3|2022.3|2051.8|2026.8|2052.7|2027.7|2046.8|2021.8|68
1589961000000|2020-05-20 07:50:00|2051.2|2026.2|2051.8|2026.8|2051.8|2026.8|2051.2|2026.2|2
1589961300000|2020-05-20 07:55:00|2050.7|2025.7|2055.6|2030.6|2056.5|2031.5|2050.7|2025.7|31
1589961600000|2020-05-20 08:00:00|2055.5|2030.5|2059.5|2034.5|2060.7|2035.7|2055.3|2030.3|29
1589961900000|2020-05-20 08:05:00|2060.7|2035.7|2060.8|2035.8|2061.6|2036.6|2059.5|2034.5|25
1589962200000|2020-05-20 08:10:00|2059.5|2034.5|2060.8|2035.8|2060.8|2035.8|2059.5|2034.5|16
1589962500000|2020-05-20 08:15:00|2061.6|2036.6|2069.2|2044.2|2070.7|2045.7|2061.6|2036.6|36
1589962800000|2020-05-20 08:20:00|2069.9|2044.9|2071.5|2046.5|2071.5|2046.5|2069.2|2044.2|27
1589963100000|2020-05-20 08:25:00|2071.2|2046.2|2092|2067|2098.2|2073.2|2071|2046|112
1589963400000|2020-05-20 08:30:00|2091.1|2066.1|2092.9|2067.9|2097|2070|2081.5|2044.9|90
1589963700000|2020-05-20 08:35:00|2093.7|2068.7|2094.1|2069.1|2099.1|2074.1|2093.1|2068.1|25
1589964000000|2020-05-20 08:40:00|2095.5|2070.5|2090.1|2065.1|2100|2075|2090|2061.8|35
1589964300000|2020-05-20 08:45:00|2091.5|2066.5|2096.5|2071.5|2096.5|2071.5|2091.5|2066.5|3
1589964600000|2020-05-20 08:50:00|2097.8|2072.8|2078.1|2053.1|2097.8|2072.8|2055.9|2030.9|62
1589964900000|2020-05-20 08:55:00|2078.3|2053.3|2080.4|2055.4|2083.4|2058.4|2063.7|2038.7|84
1589965200000|2020-05-20 09:00:00|2080.5|2055.5|2073.1|2048.1|2084.3|2059.3|2072.7|2047.7|56
1589965500000|2020-05-20 09:05:00|2072.7|2047.7|2075.1|2050.1|2081|2056|2071.8|2046.8|58
1589965800000|2020-05-20 09:10:00|2075.4|2050.4|2102.9|2062.9|2103.1|2063.1|2075.1|2050.1|42
1589966100000|2020-05-20 09:15:00|2102.4|2062.4|2099.3|2059.3|2102.4|2062.4|2095|2055|21
1589966400000|2020-05-20 09:20:00|2099.4|2059.4|2085.7|2055.7|2099.6|2062.8|2085.6|2054.8|25
1589967000000|2020-05-20 09:30:00|2081.2|2056.2|2076.4|2051.4|2082.8|2057.8|2076.1|2051.1|29
1589967300000|2020-05-20 09:35:00|2076.5|2051.5|2077.9|2052.9|2078.5|2053.5|2076.4|2051.4|9
1589967600000|2020-05-20 09:40:00|2077.6|2052.6|2078.1|2053.1|2078.1|2053.1|2077.6|2052.6|2
1589967900000|2020-05-20 09:45:00|2077.8|2052.8|2087|2062|2087.1|2062.1|2077.8|2052.8|16
1589968200000|2020-05-20 09:50:00|2086.4|2061.4|2081.3|2056.3|2086.4|2061.4|2080.7|2055.7|14
1589968500000|2020-05-20 09:55:00|2081.4|2056.4|2081.7|2056.7|2081.7|2056.7|2081.4|2056.4|4
1589968800000|2020-05-20 10:00:00|2081.8|2056.8|2081.8|2056.8|2081.8|2056.8|2081.7|2056.7|3
1589969100000|2020-05-20 10:05:00|2081.9|2056.9|2081.9|2056.9|2081.9|2056.9|2081.8|2056.8|3
1589969400000|2020-05-20 10:10:00|2082|2057|2082.9|2057.9|2084.3|2059.3|2082|2057|15
1589969700000|2020-05-20 10:15:00|2084|2059|2087.6|2062.6|2088.3|2063.3|2082.9|2057.9|29
1589970000000|2020-05-20 10:20:00|2087.8|2062.8|2098.3|2073.3|2098.3|2073.3|2083.8|2058.8|68
1589970300000|2020-05-20 10:25:00|2099.2|2074.2|2106|2081|2111.2|2086.2|2095.6|2070.6|181
1589970600000|2020-05-20 10:30:00|2106.9|2081.9|2112.1|2087.1|2119.1|2094.1|2098.2|2073.2|153
1589970900000|2020-05-20 10:35:00|2112.3|2087.3|2108.1|2083.1|2113.6|2088.6|2107.1|2082.1|86
1589971200000|2020-05-20 10:40:00|2108.4|2083.4|2109.9|2084.9|2118.9|2093.9|2104.9|2079.9|71
1589971500000|2020-05-20 10:45:00|2107.5|2082.5|2105.7|2080.7|2110.7|2085.7|2101.9|2076.9|69
1589971800000|2020-05-20 10:50:00|2103.9|2078.9|2105.1|2080.1|2106|2081|2103.3|2078.3|85
1589972100000|2020-05-20 10:55:00|2106.2|2081.2|2097.2|2072.2|2108.1|2083.1|2096.9|2071.9|20
1589972400000|2020-05-20 11:00:00|2097.5|2072.5|2084.8|2059.8|2098|2073|2076.7|2051.7|89
1589972700000|2020-05-20 11:05:00|2083.7|2058.7|2082|2057|2097.7|2067.7|2082|2057|26
1589973000000|2020-05-20 11:10:00|2081.3|2056.3|2074.8|2049.8|2082|2057|2074.1|2049.1|25
1589973300000|2020-05-20 11:15:00|2075.1|2050.1|2074|2049|2076.8|2051.8|2072.9|2047.9|54
1589973600000|2020-05-20 11:20:00|2074.6|2049.6|2073.5|2048.5|2075.8|2050.8|2067.2|2042.2|161
1589973900000|2020-05-20 11:25:00|2073.7|2048.7|2081.1|2056.1|2081.1|2056.1|2073.6|2048.6|42
1589974200000|2020-05-20 11:30:00|2078|2053|2074.2|2049.2|2078|2053|2072.5|2047.5|35
1589974500000|2020-05-20 11:35:00|2073.6|2048.6|2074|2049|2075.4|2050.4|2073.5|2048.5|23
1589974800000|2020-05-20 11:40:00|2074.6|2049.6|2080.6|2055.6|2087.1|2062.1|2073.4|2048.4|92
1589975100000|2020-05-20 11:45:00|2079.8|2054.8|2081.7|2056.7|2084.8|2059.8|2079.7|2054.7|32
1589975400000|2020-05-20 11:50:00|2080.6|2055.6|2087|2062|2087.8|2062.8|2080.5|2055.5|24
1589976000000|2020-05-20 12:00:00|2086.5|2061.5|2089.6|2064.6|2093.8|2068.8|2086.5|2061.5|61
1589976300000|2020-05-20 12:05:00|2088.4|2063.4|2089.7|2064.7|2089.7|2064.7|2088.4|2063.4|6
1589976600000|2020-05-20 12:10:00|2088.4|2063.4|2093.1|2068.1|2093.1|2068.1|2088.4|2063.4|24
1589976900000|2020-05-20 12:15:00|2093|2068|2106.2|2081.2|2107.5|2082.5|2092.8|2067.8|43
1589977200000|2020-05-20 12:20:00|2105.5|2080.5|2106.8|2081.8|2109|2084|2105.5|2080.5|55
1589977500000|2020-05-20 12:25:00|2105.9|2080.9|2104.1|2079.1|2106.8|2081.8|2101.8|2076.8|73
1589977800000|2020-05-20 12:30:00|2104.5|2079.5|2113.6|2088.6|2115.6|2090.6|2104.5|2079.5|93
1589978100000|2020-05-20 12:35:00|2113.9|2088.9|2111.8|2086.8|2127.3|2102.3|2111|2086|71
1589978400000|2020-05-20 12:40:00|2112.4|2087.4|2116|2091|2121.4|2096.4|2103.7|2078.7|200
1589978700000|2020-05-20 12:45:00|2115.7|2090.7|2105.2|2080.2|2116.5|2091.5|2104.3|2079.3|78
1589979000000|2020-05-20 12:50:00|2104.7|2079.7|2102.1|2077.1|2107.5|2082.5|2100.8|2075.8|62
1589979300000|2020-05-20 12:55:00|2102.4|2077.4|2109.2|2084.2|2109.3|2084.3|2101.7|2076.7|40
1589979600000|2020-05-20 13:00:00|2110|2085|2101.4|2076.4|2110.1|2085.1|2098.7|2073.7|115
1589979900000|2020-05-20 13:05:00|2101.6|2076.6|2093.7|2068.7|2103.4|2078.4|2093.7|2068.7|108
1589980200000|2020-05-20 13:10:00|2093.5|2068.5|2103.5|2078.5|2104.7|2079.7|2093.5|2068.5|135
1589980500000|2020-05-20 13:15:00|2099.7|2074.7|2095.4|2070.4|2105|2080|2091.9|2066.9|75
1589980800000|2020-05-20 13:20:00|2096|2071|2098.9|2073.9|2114.2|2089.2|2095.3|2070.3|194
1589981100000|2020-05-20 13:25:00|2099.8|2074.8|2101.2|2076.2|2102|2077|2092.6|2067.6|122
1589981400000|2020-05-20 13:30:00|2100.4|2075.4|2089.6|2064.6|2102.9|2077.9|2087.5|2062.5|167
1589981700000|2020-05-20 13:35:00|2089|2064|2101.7|2076.7|2105.3|2080.3|2087.3|2062.3|291
1589982000000|2020-05-20 13:40:00|2102.2|2077.2|2104.6|2079.6|2106.7|2081.7|2100.2|2075.2|146
1589982300000|2020-05-20 13:45:00|2104.8|2079.8|2103|2078|2109.3|2084.3|2097.7|2072.7|142
1589982600000|2020-05-20 13:50:00|2102.7|2077.7|2101.8|2076.8|2107.5|2082.5|2098.9|2073.9|161
1589982900000|2020-05-20 13:55:00|2100.6|2075.6|2113.6|2088.6|2128.8|2103.8|2100.6|2075.6|130
1589983200000|2020-05-20 14:00:00|2113.7|2088.7|2119|2094|2120.7|2095.7|2113.4|2088.4|168
1589983500000|2020-05-20 14:05:00|2119.1|2094.1|2107.4|2082.4|2119.6|2094.6|2105.3|2080.3|172
1589983800000|2020-05-20 14:10:00|2107.1|2082.1|2115.7|2090.7|2118|2093|2107.1|2082.1|88
1589984100000|2020-05-20 14:15:00|2116.5|2091.5|2116.3|2091.3|2117.4|2092.4|2114.3|2089.3|91
1589984400000|2020-05-20 14:20:00|2115.2|2090.2|2110|2085|2115.2|2090.2|2105.3|2080.3|162
1589984700000|2020-05-20 14:25:00|2110.3|2085.3|2108.6|2083.6|2117.1|2092.1|2105.5|2080.5|213
1589985000000|2020-05-20 14:30:00|2108|2083|2110.4|2085.4|2111.4|2086.4|2105|2080|236
1589985300000|2020-05-20 14:35:00|2110.7|2085.7|2114.6|2089.6|2114.6|2089.6|2109.4|2084.4|121
1589985600000|2020-05-20 14:40:00|2114.8|2089.8|2112.2|2087.2|2116|2091|2110.9|2085.9|89
1589985900000|2020-05-20 14:45:00|2112.5|2087.5|2111.4|2086.4|2113|2088|2110.6|2085.6|86
1589986200000|2020-05-20 14:50:00|2111.1|2086.1|2116|2091|2116|2091|2110.3|2085.3|109
1589986500000|2020-05-20 14:55:00|2116.3|2091.3|2116.1|2091.1|2124|2099|2113|2088|121
1589986800000|2020-05-20 15:00:00|2115.5|2090.5|2110|2085|2117|2092|2108.7|2083.7|112
1589987100000|2020-05-20 15:05:00|2109.9|2084.9|2104.3|2079.3|2111.4|2086.4|2102.7|2077.7|197
1589987400000|2020-05-20 15:10:00|2103.8|2078.8|2092.5|2067.5|2111|2086|2092.1|2067.1|167
1589987700000|2020-05-20 15:15:00|2092.1|2067.1|2097.6|2072.6|2101.5|2076.5|2089.3|2064.3|164
1589988000000|2020-05-20 15:20:00|2096.9|2071.9|2109.4|2084.4|2111.5|2086.5|2096.9|2071.9|59
1589988300000|2020-05-20 15:25:00|2109.9|2084.9|2113|2088|2114.9|2089.9|2108.1|2083.1|30
1589988600000|2020-05-20 15:30:00|2113.1|2088.1|2103.5|2078.5|2115|2090|2101.4|2076.4|30
1589988900000|2020-05-20 15:35:00|2104.6|2079.6|2104|2079|2106.3|2081.3|2103.9|2078.9|7
1589989200000|2020-05-20 15:40:00|2105.1|2080.1|2095.8|2070.8|2106.6|2081.6|2095.2|2070.2|21
1589989500000|2020-05-20 15:45:00|2095|2070|2093.3|2068.3|2095|2070|2089.3|2064.3|25
1589989800000|2020-05-20 15:50:00|2094.7|2069.7|2097.8|2072.8|2101.3|2076.3|2092.3|2067.3|58
1589990100000|2020-05-20 15:55:00|2096.1|2071.1|2095.3|2070.3|2097.8|2072.8|2090.2|2065.2|49
1589990400000|2020-05-20 16:00:00|2095.2|2070.2|2098.7|2073.7|2100.3|2075.3|2092.2|2067.2|97
1589990700000|2020-05-20 16:05:00|2099.3|2074.3|2103.3|2078.3|2109|2084|2099.3|2074.3|71
1589991000000|2020-05-20 16:10:00|2103|2078|2108.4|2083.4|2108.9|2083.9|2101|2076|127
1589991300000|2020-05-20 16:15:00|2106.8|2081.8|2105.1|2080.1|2114.5|2086.2|2102.9|2077.9|92
1589991600000|2020-05-20 16:20:00|2104.5|2079.5|2103.5|2078.5|2109.7|2084.7|2102.9|2077.9|182
1589991900000|2020-05-20 16:25:00|2104.1|2079.1|2105.7|2080.7|2106.8|2081.8|2103.5|2078.5|113
1589992200000|2020-05-20 16:30:00|2105.9|2080.9|2105.2|2080.2|2107.7|2082.7|2102.7|2077.7|80
1589992500000|2020-05-20 16:35:00|2104.6|2079.6|2105.4|2080.4|2106|2081|2103|2078|68
1589992800000|2020-05-20 16:40:00|2104.9|2079.9|2111.5|2081.5|2113.3|2084.9|2103|2078|101
1589993100000|2020-05-20 16:45:00|2112.4|2082.4|2109.5|2084.5|2113.1|2088.1|2108.8|2082.4|63
1589993400000|2020-05-20 16:50:00|2109.4|2084.4|2108|2083|2110.3|2085.3|2107.2|2082.2|94
1589993700000|2020-05-20 16:55:00|2108.5|2083.5|2109.4|2084.4|2113.9|2088.9|2105.4|2080.4|187
1589994000000|2020-05-20 17:00:00|2109.2|2084.2|2110.2|2085.2|2111.5|2086.5|2108.4|2083.4|154
1589994300000|2020-05-20 17:05:00|2112.7|2087.7|2116.1|2091.1|2118.5|2093.5|2112.7|2087.7|14
1589994600000|2020-05-20 17:10:00|2115.6|2090.6|2107.8|2082.8|2116|2091|2106.7|2080|51
1589994900000|2020-05-20 17:15:00|2108.3|2083.3|2108.7|2083.7|2109.9|2084.9|2107.8|2082.8|36
1589995200000|2020-05-20 17:20:00|2109.1|2084.1|2118.2|2093.2|2119.7|2094.7|2108.5|2083.5|47
1589995500000|2020-05-20 17:25:00|2118.3|2093.3|2119.6|2094.6|2122.1|2096.5|2117|2089.2|161
1589995800000|2020-05-20 17:30:00|2118.5|2093.5|2116.3|2091.3|2121.3|2096.3|2115.9|2088.5|97
1589996100000|2020-05-20 17:35:00|2114.7|2089.7|2114.9|2089.9|2116.2|2091.2|2114|2089|40
1589996400000|2020-05-20 17:40:00|2115|2090|2116.4|2091.4|2116.7|2091.7|2112.7|2087.7|27
1589996700000|2020-05-20 17:45:00|2116.5|2091.5|2116.1|2091.1|2117|2092|2115.5|2090.5|57
1589997000000|2020-05-20 17:50:00|2115.7|2090.7|2114.2|2089.2|2117.3|2092.3|2114.2|2089.2|47
1589997300000|2020-05-20 17:55:00|2115.1|2090.1|2121.5|2091.5|2122.4|2092.4|2114.7|2089.7|15
1589997600000|2020-05-20 18:00:00|2122.2|2092.2|2121|2096|2125.4|2096|2117.6|2090.3|28
1589997900000|2020-05-20 18:05:00|2119.3|2094.3|2124.9|2094.9|2127.3|2098.8|2119.3|2093.2|86
1589998200000|2020-05-20 18:10:00|2126.7|2096.7|2125.3|2095.3|2128.1|2098.1|2121|2094|163
1589998500000|2020-05-20 18:15:00|2125.6|2095.6|2120.1|2095.1|2126.4|2096.4|2119.7|2092.3|25
1589998800000|2020-05-20 18:20:00|2119.9|2094.9|2119.9|2094.9|2121.2|2096.2|2119.3|2094.3|141
1589999100000|2020-05-20 18:25:00|2120.3|2095.3|2120.3|2095.3|2120.8|2095.8|2119.6|2094.6|26
1589999400000|2020-05-20 18:30:00|2120|2095|2119.9|2094.9|2120.2|2095.2|2119.1|2094.1|37
1589999700000|2020-05-20 18:35:00|2120.1|2095.1|2120.4|2095.4|2120.4|2095.4|2120.1|2095.1|2
1590000000000|2020-05-20 18:40:00|2120.5|2095.5|2120.3|2095.3|2120.6|2095.6|2120.1|2095.1|8
1590006300000|2020-05-20 20:25:00|2118.6|2093.6|2120.4|2095.4|2120.4|2095.4|2118|2093|81
1590006600000|2020-05-20 20:30:00|2120.7|2095.7|2120.4|2095.4|2121.8|2096.8|2120|2095|49
1590006900000|2020-05-20 20:35:00|2120.7|2095.7|2120.4|2095.4|2120.7|2095.7|2120.4|2095.4|2
1590007200000|2020-05-20 20:40:00|2120.8|2095.8|2121.3|2096.3|2121.3|2096.3|2120.4|2095.4|18
1590007500000|2020-05-20 20:45:00|2120.9|2095.9|2121.7|2096.7|2123|2098|2120.5|2095.5|43
1590007800000|2020-05-20 20:50:00|2121.6|2096.6|2121.6|2096.6|2123|2098|2120.5|2095.5|14
1590008100000|2020-05-20 20:55:00|2120.2|2095.2|2120.3|2095.3|2120.3|2095.3|2120.2|2095.2|2
1590012000000|2020-05-20 22:00:00|2098|2073|2104.3|2079.3|2104.3|2079.3|2092.3|2067.3|36
1590012300000|2020-05-20 22:05:00|2104.4|2079.4|2103.5|2078.5|2104.8|2079.8|2103.5|2078.5|8
1590012600000|2020-05-20 22:10:00|2103.8|2078.8|2103.7|2078.7|2103.8|2078.8|2103.5|2078.5|4
1590013200000|2020-05-20 22:20:00|2104.3|2079.3|2111.7|2086.7|2111.7|2086.7|2103.2|2078.2|6
1590013500000|2020-05-20 22:25:00|2112|2087|2111.6|2086.6|2112|2087|2110.3|2085.3|11
1590013800000|2020-05-20 22:30:00|2111.5|2086.5|2111|2086|2112|2087|2111|2086|9
1590014100000|2020-05-20 22:35:00|2110.9|2085.9|2110.9|2085.9|2110.9|2085.9|2110.4|2085.4|10
1590044700000|2020-05-21 07:05:00|2094|2069|2099.1|2074.1|2099.1|2074.1|2093.8|2068.8|24
1590045000000|2020-05-21 07:10:00|2099.4|2074.4|2099.6|2074.6|2101.4|2076.4|2099.1|2074.1|7
1590045300000|2020-05-21 07:15:00|2100.8|2075.8|2107.8|2082.8|2108.6|2083.6|2100.7|2075.7|25
1590045600000|2020-05-21 07:20:00|2108.1|2083.1|2097.5|2072.5|2108.1|2083.1|2097.3|2072.3|48
1590045900000|2020-05-21 07:25:00|2097.7|2072.7|2103.5|2078.5|2108.7|2083.7|2095.6|2070.6|39
1590046200000|2020-05-21 07:30:00|2101.8|2076.8|2100.7|2075.7|2104|2079|2099.1|2074.1|66
1590046500000|2020-05-21 07:35:00|2102.4|2077.4|2104.2|2079.2|2104.5|2079.5|2096.4|2071.4|33
1590046800000|2020-05-21 07:40:00|2103.7|2078.7|2097.1|2072.1|2104|2079|2094.9|2069.9|37
1590047100000|2020-05-21 07:45:00|2097.2|2072.2|2096.2|2071.2|2104.6|2079.6|2092.1|2067.1|42
1590047400000|2020-05-21 07:50:00|2094.4|2069.4|2093.9|2068.9|2097.6|2072.6|2091.2|2066.2|34
1590047700000|2020-05-21 07:55:00|2095.5|2070.5|2095.5|2070.5|2099.6|2074.6|2093.4|2068.4|24
1590048000000|2020-05-21 08:00:00|2094.6|2069.6|2096.1|2071.1|2096.1|2071.1|2090|2060.3|14
1590048300000|2020-05-21 08:05:00|2095.2|2070.2|2091.6|2066.6|2095.2|2070.2|2090.8|2065.8|16
1590048600000|2020-05-21 08:10:00|2092.5|2067.5|2090.7|2065.7|2092.5|2067.5|2089.4|2064.4|6
1590048900000|2020-05-21 08:15:00|2090.9|2065.9|2090.8|2065.8|2091.4|2066.4|2088.6|2063.6|13
1590049200000|2020-05-21 08:20:00|2088.8|2063.8|2090.5|2065.5|2090.5|2065.5|2085.3|2060.3|15
1590049500000|2020-05-21 08:25:00|2088.9|2063.9|2084.8|2059.8|2088.9|2063.9|2083.9|2058.9|12
1590049800000|2020-05-21 08:30:00|2083.8|2058.8|2084.4|2059.4|2084.7|2059.7|2083.8|2058.8|3
1590050100000|2020-05-21 08:35:00|2083.6|2058.6|2084|2059|2084.6|2059.6|2081.9|2056.9|48
1590050400000|2020-05-21 08:40:00|2085.4|2060.4|2082.8|2057.8|2085.5|2060.5|2082|2057|45
1590050700000|2020-05-21 08:45:00|2082.7|2057.7|2069.3|2044.3|2088.4|2063.4|2068.5|2043.5|57
1590051000000|2020-05-21 08:50:00|2070.2|2045.2|2059.8|2034.8|2073.7|2048.7|2051.1|2026.1|114
1590051300000|2020-05-21 08:55:00|2057.9|2032.9|2059.2|2034.2|2061.7|2036.7|2053|2028|68
1590051600000|2020-05-21 09:00:00|2059|2034|2051.4|2026.4|2059.1|2034.1|2051.4|2026.4|11
1590051900000|2020-05-21 09:05:00|2051.8|2026.8|2045|2020|2051.8|2026.8|2043.6|2018.6|22
1590052200000|2020-05-21 09:10:00|2043.5|2018.5|2043.1|2018.1|2044.8|2019.8|2043.1|2018.1|9
1590052500000|2020-05-21 09:15:00|2043.7|2018.7|2045.1|2020.1|2045.1|2020.1|2043.1|2018.1|12
1590052800000|2020-05-21 09:20:00|2044.5|2019.5|2025|2000|2045.7|2020.7|2023.8|1998.8|62
1590053100000|2020-05-21 09:25:00|2026.1|2001.1|2048.3|2023.3|2052.5|2027.5|2026.1|2001.1|91
1590053400000|2020-05-21 09:30:00|2050.5|2025.5|2050.6|2025.6|2053.8|2028.8|2050.5|2025.5|32
1590053700000|2020-05-21 09:35:00|2050.5|2025.5|2055.4|2030.4|2056.6|2031.6|2049.6|2024.6|25
1590054000000|2020-05-21 09:40:00|2048.5|2023.5|2038.8|2013.8|2050.4|2025.4|2038.8|2013.8|37
1590054300000|2020-05-21 09:45:00|2038.7|2013.7|2038.3|2013.3|2038.7|2013.7|2038.3|2013.3|5
1590054600000|2020-05-21 09:50:00|2039.7|2014.7|2041.5|2016.5|2041.6|2016.6|2038.3|2013.3|6
1590054900000|2020-05-21 09:55:00|2041.4|2016.4|2044.9|2019.9|2049.7|2024.7|2040.8|2015.8|28
1590055200000|2020-05-21 10:00:00|2041.1|2016.1|2041.7|2016.7|2045.2|2020.2|2041.1|2016.1|14
1590055500000|2020-05-21 10:05:00|2040.3|2015.3|2043.7|2018.7|2044.2|2019.2|2039.3|2014.3|16
1590055800000|2020-05-21 10:10:00|2043.6|2018.6|2044.1|2019.1|2044.9|2019.9|2043.1|2018.1|22
1590056100000|2020-05-21 10:15:00|2044.5|2019.5|2044.1|2019.1|2044.6|2019.6|2043.5|2018.5|110
1590056400000|2020-05-21 10:20:00|2044.3|2019.3|2045.2|2020.2|2045.2|2020.2|2043.3|2018.3|6
1590056700000|2020-05-21 10:25:00|2046.3|2021.3|2052.3|2027.3|2053.5|2028.5|2045.2|2020.2|76
1590057000000|2020-05-21 10:30:00|2053.5|2028.5|2049.5|2024.5|2053.5|2028.5|2049.5|2024.5|22
1590057300000|2020-05-21 10:35:00|2048.8|2023.8|2064|2039|2065.8|2040.8|2048.4|2023.4|59
1590057600000|2020-05-21 10:40:00|2065.3|2040.3|2071.4|2046.4|2073|2048|2063.9|2038.9|20
1590057900000|2020-05-21 10:45:00|2072.8|2047.8|2075.7|2050.7|2076.5|2051.5|2072.8|2047.8|17
1590058200000|2020-05-21 10:50:00|2075.8|2050.8|2078.3|2053.3|2078.3|2053.3|2075.3|2050.3|9
1590058500000|2020-05-21 10:55:00|2079.4|2054.4|2077.9|2052.9|2080.7|2055.7|2077.9|2052.9|8
1590058800000|2020-05-21 11:00:00|2076.6|2051.6|2067.5|2042.5|2076.6|2051.6|2067.4|2042.4|13
1590059100000|2020-05-21 11:05:00|2069.7|2044.7|2067.3|2042.3|2069.7|2044.7|2065.7|2040.7|11
1590059400000|2020-05-21 11:10:00|2067.6|2042.6|2067.3|2042.3|2067.6|2042.6|2067.3|2042.3|4
1590060000000|2020-05-21 11:20:00|2069.6|2044.6|2081|2056|2081|2056|2066.2|2041.2|34
1590060300000|2020-05-21 11:25:00|2081.7|2056.7|2084.4|2059.4|2084.8|2059.8|2081.7|2056.7|4
1590060600000|2020-05-21 11:30:00|2083.9|2058.9|2083.5|2058.5|2084.4|2059.4|2081.4|2056.4|48
1590060900000|2020-05-21 11:35:00|2084|2059|2088.9|2063.9|2089.7|2064.7|2080.9|2055.9|52
1590061200000|2020-05-21 11:40:00|2089.7|2064.7|2087.3|2062.3|2092.1|2067.1|2086.3|2061.3|27
1590061500000|2020-05-21 11:45:00|2088.6|2063.6|2082.9|2057.9|2089.6|2064.6|2081.9|2056.9|70
1590061800000|2020-05-21 11:50:00|2081.9|2056.9|2080.5|2055.5|2082.9|2057.9|2079|2054|47
1590062100000|2020-05-21 11:55:00|2080.3|2055.3|2079.5|2054.5|2081.6|2056.6|2079|2054|13
1590062400000|2020-05-21 12:00:00|2079.8|2054.8|2090|2065|2093.3|2068.3|2079.8|2054.8|34
1590062700000|2020-05-21 12:05:00|2089.7|2064.7|2091.4|2066.4|2093.6|2068.6|2089.7|2064.7|112
1590063000000|2020-05-21 12:10:00|2092.1|2067.1|2090.7|2065.7|2097.5|2072.5|2089.5|2064.5|67
1590063300000|2020-05-21 12:15:00|2089.5|2064.5|2090.3|2065.3|2092.6|2067.6|2087.1|2062.1|68
1590063600000|2020-05-21 12:20:00|2089.2|2064.2|2093.1|2068.1|2097.4|2072.4|2089.2|2064.2|189
1590063900000|2020-05-21 12:25:00|2094.3|2069.3|2092.2|2067.2|2097.1|2072.1|2091.9|2066.9|187
1590064200000|2020-05-21 12:30:00|2089.9|2064.9|2096|2071|2100|2075|2083.1|2058.1|170
1590064500000|2020-05-21 12:35:00|2095.5|2070.5|2095|2070|2097.3|2072.3|2091.6|2066.6|69
1590064800000|2020-05-21 12:40:00|2096.3|2071.3|2100.5|2075.5|2101.5|2076.5|2092|2067|195
1590065100000|2020-05-21 12:45:00|2100.6|2075.6|2102|2077|2104.2|2079.2|2094.3|2069.3|120
1590065400000|2020-05-21 12:50:00|2102.8|2077.8|2097.1|2072.1|2108.5|2083.5|2094.8|2069.8|115
1590065700000|2020-05-21 12:55:00|2096.1|2071.1|2094.2|2069.2|2098.2|2073.2|2091.1|2066.1|168
1590066000000|2020-05-21 13:00:00|2091.2|2066.2|2093.9|2068.9|2097.5|2072.5|2084.3|2059.3|290
1590066300000|2020-05-21 13:05:00|2093.3|2068.3|2092|2067|2095.1|2070.1|2090.2|2065.2|59
1590066600000|2020-05-21 13:10:00|2090.8|2065.8|2092.9|2067.9|2099.2|2074.2|2090.3|2065.3|115
1590066900000|2020-05-21 13:15:00|2093.2|2068.2|2094.5|2069.5|2097.5|2072.5|2092.5|2067.5|41
1590067200000|2020-05-21 13:20:00|2095.2|2070.2|2101|2076|2101|2076|2093.9|2068.9|47
1590067500000|2020-05-21 13:25:00|2100.8|2075.8|2096.2|2071.2|2100.8|2075.8|2093.5|2068.5|172
1590067800000|2020-05-21 13:30:00|2095.7|2070.7|2094.1|2069.1|2100.1|2075.1|2093.3|2068.3|214
1590068100000|2020-05-21 13:35:00|2093.5|2068.5|2088.1|2063.1|2096.2|2071.2|2085.9|2060.9|191
1590068400000|2020-05-21 13:40:00|2087.5|2062.5|2084|2059|2088.4|2063.4|2084|2059|126
1590068700000|2020-05-21 13:45:00|2084.9|2059.9|2072.3|2047.3|2084.9|2059.9|2069.2|2044.2|207
1590069000000|2020-05-21 13:50:00|2071.6|2046.6|2062.2|2037.2|2072.5|2047.5|2047.5|2022.5|205
1590069300000|2020-05-21 13:55:00|2063.3|2038.3|2039|2014|2063.7|2038.7|2038.4|2013.4|169
1590069600000|2020-05-21 14:00:00|2040.7|2015.7|2024.5|1999.5|2051.6|2026.6|2023.8|1998.8|188
1590069900000|2020-05-21 14:05:00|2024.3|1999.3|2022.9|1997.9|2029.3|2004.3|2021.5|1996.5|149
1590070200000|2020-05-21 14:10:00|2022.6|1997.6|2018.9|1993.9|2023.1|1998.1|2005.4|1980.4|218
1590070500000|2020-05-21 14:15:00|2018.3|1993.3|2023.5|1998.5|2030.7|2005.7|2017.8|1992.8|153
1590070800000|2020-05-21 14:20:00|2023.8|1998.8|2032.3|2007.3|2032.4|2007.4|2020.4|1995.4|205
1590071100000|2020-05-21 14:25:00|2033.1|2008.1|2032.1|2007.1|2033.7|2008.7|2028|2003|179
1590071400000|2020-05-21 14:30:00|2031.6|2006.6|2019.4|1994.4|2031.7|2006.7|2018.4|1993.4|266
1590071700000|2020-05-21 14:35:00|2019.1|1994.1|2009|1984|2021.2|1996.2|2006.6|1981.6|218
1590072000000|2020-05-21 14:40:00|2009.2|1984.2|2017.8|1992.8|2018.3|1993.3|2006.9|1981.9|72
1590072300000|2020-05-21 14:45:00|2018.2|1993.2|2018.6|1993.6|2019.5|1994.5|2009.2|1984.2|174
1590072600000|2020-05-21 14:50:00|2017.8|1992.8|2021.3|1996.3|2024.3|1999.3|2017.7|1992.7|173
1590072900000|2020-05-21 14:55:00|2021.4|1996.4|2018.9|1993.9|2021.4|1996.4|2016.3|1991.3|163
1590073200000|2020-05-21 15:00:00|2018.8|1993.8|2021.6|1996.6|2022.4|1997.4|2015.5|1990.5|72
1590073500000|2020-05-21 15:05:00|2018|1993|2037.3|2012.3|2038|2013|2018|1993|108
1590073800000|2020-05-21 15:10:00|2037.1|2012.1|2036.2|2011.2|2045.6|2020.6|2028.7|2003.7|139
1590074100000|2020-05-21 15:15:00|2035.6|2010.6|2029.8|2004.8|2038|2013|2026.2|2001.2|44
1590074400000|2020-05-21 15:20:00|2027.5|2002.5|2017.8|1992.8|2028.8|2003.8|2015.9|1990.9|101
1590074700000|2020-05-21 15:25:00|2017.5|1992.5|2018.2|1993.2|2021.3|1996.3|2015.8|1990.8|90
1590075000000|2020-05-21 15:30:00|2018.4|1993.4|2029.2|2004.2|2030.5|2005.5|2018.2|1993.2|109
1590075300000|2020-05-21 15:35:00|2028.3|2003.3|2034.3|2009.3|2036.2|2011.2|2027.5|2002.5|81
1590075600000|2020-05-21 15:40:00|2033.2|2008.2|2035.3|2010.3|2037.7|2012.7|2031.4|2006.4|102
1590075900000|2020-05-21 15:45:00|2035.2|2010.2|2028.8|2003.8|2037.2|2012.2|2028.7|2003.7|37
1590076200000|2020-05-21 15:50:00|2028.9|2003.9|2033.2|2008.2|2039.7|2014.7|2028.6|2003.6|91
1590076500000|2020-05-21 15:55:00|2031.2|2006.2|2035.7|2010.7|2047.9|2022.9|2030.1|2005.1|120
1590076800000|2020-05-21 16:00:00|2035.6|2010.6|2034.4|2009.4|2047.5|2022.5|2032.4|2007.4|137
1590077100000|2020-05-21 16:05:00|2034.3|2009.3|2032.2|2007.2|2035.3|2010.3|2030.8|2005.8|46
1590077400000|2020-05-21 16:10:00|2032.8|2007.8|2033.1|2008.1|2034.6|2009.6|2032.3|2007.3|15
1590077700000|2020-05-21 16:15:00|2034.5|2009.5|2039.5|2014.5|2045.9|2020.9|2032.5|2007.5|73
1590078000000|2020-05-21 16:20:00|2038.4|2013.4|2033.6|2008.6|2038.6|2013.6|2033.6|2008.6|156
1590078300000|2020-05-21 16:25:00|2033.7|2008.7|2035.4|2010.4|2035.4|2010.4|2028.7|2003.7|25
1590078600000|2020-05-21 16:30:00|2035.3|2010.3|2036.7|2011.7|2037|2012|2035.2|2010.2|48
1590078900000|2020-05-21 16:35:00|2036.6|2011.6|2041.7|2016.7|2052.8|2027.8|2036.4|2011.4|72
1590079200000|2020-05-21 16:40:00|2040.5|2015.5|2045.9|2020.9|2046.3|2021.3|2037.7|2012.7|60
1590079500000|2020-05-21 16:45:00|2045.8|2020.8|2042.6|2017.6|2046.3|2021.3|2040.8|2015.8|81
1590079800000|2020-05-21 16:50:00|2042.7|2017.7|2040|2015|2042.8|2017.8|2038.1|2013.1|41
1590080100000|2020-05-21 16:55:00|2040.1|2015.1|2043.9|2018.9|2046.2|2021.2|2038.4|2013.4|100
1590080400000|2020-05-21 17:00:00|2043|2018|2046.1|2021.1|2048.4|2023.4|2043|2018|121
1590080700000|2020-05-21 17:05:00|2046.3|2021.3|2043.2|2018.2|2047|2022|2038.9|2013.9|62
1590081000000|2020-05-21 17:10:00|2044.7|2019.7|2048.4|2023.4|2049.2|2024.2|2040|2015|90
1590081300000|2020-05-21 17:15:00|2047|2022|2046.7|2021.7|2052.5|2027.5|2044.7|2019.7|66
1590081600000|2020-05-21 17:20:00|2043.7|2018.7|2042.4|2017.4|2045|2020|2037.2|2012.2|63
1590081900000|2020-05-21 17:25:00|2043|2018|2045.1|2020.1|2045.1|2020.1|2041.1|2016.1|19
1590082200000|2020-05-21 17:30:00|2042.8|2017.8|2044.5|2019.5|2045|2020|2041.4|2016.4|35
1590082500000|2020-05-21 17:35:00|2042.9|2017.9|2044.6|2019.6|2045.1|2020.1|2041.9|2016.9|45
1590082800000|2020-05-21 17:40:00|2042.9|2017.9|2046|2021|2047|2022|2041.8|2016.8|112
1590083100000|2020-05-21 17:45:00|2044.4|2019.4|2045.6|2020.6|2046.8|2021.8|2042.7|2017.7|66
1590083400000|2020-05-21 17:50:00|2046.5|2021.5|2044.6|2019.6|2046.8|2021.8|2042.2|2017.2|104
1590083700000|2020-05-21 17:55:00|2042.3|2017.3|2050|2025|2050|2025|2041.8|2016.8|195
1590084000000|2020-05-21 18:00:00|2050.7|2025.7|2052.7|2027.7|2053.2|2028.2|2043.9|2018.9|26
1590084300000|2020-05-21 18:05:00|2052.6|2027.6|2045.1|2020.1|2052.6|2027.6|2042|2017|44
1590084600000|2020-05-21 18:10:00|2044.5|2019.5|2044.3|2019.3|2047|2022|2043.1|2018.1|38
1590084900000|2020-05-21 18:15:00|2044.4|2019.4|2039.1|2014.1|2045|2020|2036.6|2011.6|82
1590085200000|2020-05-21 18:20:00|2037.7|2012.7|2044.9|2019.9|2046|2021|2036.8|2011.8|59
1590085500000|2020-05-21 18:25:00|2044.7|2019.7|2050.7|2025.7|2051|2026|2043.6|2018.6|71
1590085800000|2020-05-21 18:30:00|2050.8|2025.8|2046.6|2021.6|2057.7|2032.7|2044.5|2019.5|83
1590086100000|2020-05-21 18:35:00|2043.3|2018.3|2048.3|2023.3|2048.4|2023.4|2042.6|2017.6|51
1590086400000|2020-05-21 18:40:00|2047.9|2022.9|2043|2018|2048.3|2023.3|2038.8|2013.8|72
1590086700000|2020-05-21 18:45:00|2042.9|2017.9|2038|2013|2044.3|2019.3|2035|2010|53
1590087000000|2020-05-21 18:50:00|2039.2|2014.2|2043.3|2018.3|2043.6|2018.6|2039.2|2014.2|28
1590087300000|2020-05-21 18:55:00|2043.2|2018.2|2042.5|2017.5|2048.6|2023.6|2039.8|2014.8|61
1590087600000|2020-05-21 19:00:00|2044|2019|2045.1|2020.1|2047.3|2022.3|2041|2016|45
1590087900000|2020-05-21 19:05:00|2045|2020|2045|2020|2045.1|2020.1|2043.4|2018.4|7
1590088200000|2020-05-21 19:10:00|2043.9|2018.9|2047.7|2022.7|2047.7|2022.7|2043.4|2018.4|16
1590088500000|2020-05-21 19:15:00|2047.8|2022.8|2047.2|2022.2|2047.8|2022.8|2045.8|2020.8|14
1590088800000|2020-05-21 19:20:00|2047.7|2022.7|2047.8|2022.8|2047.9|2022.9|2046.9|2021.9|7
1590089100000|2020-05-21 19:25:00|2047.7|2022.7|2047.8|2022.8|2047.8|2022.8|2047.7|2022.7|2
1590089400000|2020-05-21 19:30:00|2047.7|2022.7|2046.8|2021.8|2047.8|2022.8|2046.8|2021.8|8
1590089700000|2020-05-21 19:35:00|2047.4|2022.4|2044.8|2019.8|2048|2023|2043.5|2018.5|15
1590090000000|2020-05-21 19:40:00|2045.2|2020.2|2043.7|2018.7|2045.2|2020.2|2042.9|2017.9|15
1590090300000|2020-05-21 19:45:00|2044.8|2019.8|2047|2022|2047|2022|2044.8|2019.8|5
1590090600000|2020-05-21 19:50:00|2047.1|2022.1|2047.8|2022.8|2047.8|2022.8|2045.6|2020.6|12
1590090900000|2020-05-21 19:55:00|2047.7|2022.7|2044.6|2019.6|2048|2023|2037.4|2012.4|83
1590091200000|2020-05-21 20:00:00|2044.3|2019.3|2051.8|2026.8|2051.8|2026.8|2038.1|2013.1|18
1590091500000|2020-05-21 20:05:00|2051.7|2026.7|2047.5|2022.5|2051.7|2026.7|2044.3|2019.3|32
1590091800000|2020-05-21 20:10:00|2047.4|2022.4|2046.7|2021.7|2049.4|2024.4|2046.7|2021.7|15
1590092100000|2020-05-21 20:15:00|2046|2021|2041.5|2016.5|2046.7|2021.7|2041.5|2016.5|29
1590092400000|2020-05-21 20:20:00|2041.1|2016.1|2043.1|2018.1|2044.8|2019.8|2041|2016|15
1590092700000|2020-05-21 20:25:00|2041.7|2016.7|2044.9|2019.9|2045.4|2020.4|2041.6|2016.6|14
1590093000000|2020-05-21 20:30:00|2045|2020|2044.7|2019.7|2045.4|2020.4|2041.1|2016.1|29
1590093300000|2020-05-21 20:35:00|2044.8|2019.8|2044.4|2019.4|2045.5|2020.5|2042.9|2017.9|27
1590093600000|2020-05-21 20:40:00|2045.5|2020.5|2045.4|2020.4|2045.7|2020.7|2042.1|2017.1|12
1590093900000|2020-05-21 20:45:00|2045.5|2020.5|2045.1|2020.1|2045.5|2020.5|2045.1|2020.1|13
1590094200000|2020-05-21 20:50:00|2045.3|2020.3|2045.3|2020.3|2046.4|2021.4|2045.2|2020.2|14
1590094500000|2020-05-21 20:55:00|2044|2019|2046.3|2021.3|2046.4|2021.4|2044|2019|4
1590098400000|2020-05-21 22:00:00|2036.2|2011.2|2050.9|2025.9|2051.1|2026.1|2036.2|2011.2|18
1590098700000|2020-05-21 22:05:00|2052.3|2027.3|2052.3|2027.3|2052.9|2027.9|2052.3|2027.3|16
1590099000000|2020-05-21 22:10:00|2052.5|2027.5|2052.2|2027.2|2052.7|2027.7|2052.2|2027.2|7
1590099300000|2020-05-21 22:15:00|2051.6|2026.6|2050.6|2025.6|2051.6|2026.6|2050.6|2025.6|2
1590099600000|2020-05-21 22:20:00|2049.8|2024.8|2050.4|2025.4|2050.4|2025.4|2049.5|2024.5|12
1590099900000|2020-05-21 22:25:00|2050.3|2025.3|2052.3|2027.3|2052.3|2027.3|2050.3|2025.3|6
1590100200000|2020-05-21 22:30:00|2052.4|2027.4|2050.4|2025.4|2052.4|2027.4|2050.4|2025.4|5
1590100500000|2020-05-21 22:35:00|2051.4|2026.4|2050.5|2025.5|2051.7|2026.7|2050.5|2025.5|4
1590100800000|2020-05-21 22:40:00|2051.7|2026.7|2050.5|2025.5|2051.7|2026.7|2050.5|2025.5|8
1590101100000|2020-05-21 22:45:00|2050.6|2025.6|2056.2|2031.2|2057|2032|2050.6|2025.6|11
1590101400000|2020-05-21 22:50:00|2057.2|2032.2|2055|2030|2058.4|2033.4|2054.3|2029.3|8
1590101700000|2020-05-21 22:55:00|2055.1|2030.1|2059.2|2034.2|2062.1|2037.1|2055.1|2030.1|12
1590102000000|2020-05-21 23:00:00|2060.5|2035.5|2057.6|2032.6|2060.5|2035.5|2055.4|2030.4|26
1590102300000|2020-05-21 23:05:00|2058.5|2033.5|2057.2|2032.2|2058.5|2033.5|2056.1|2031.1|16
1590102600000|2020-05-21 23:10:00|2057.6|2032.6|2056.8|2031.8|2057.6|2032.6|2055.8|2030.8|8
1590102900000|2020-05-21 23:15:00|2056.4|2031.4|2054.6|2029.6|2056.4|2031.4|2053.3|2028.3|10
1590103200000|2020-05-21 23:20:00|2053.6|2028.6|2054.3|2029.3|2054.6|2029.6|2050.8|2025.8|32
1590103500000|2020-05-21 23:25:00|2055.1|2030.1|2055.1|2030.1|2055.1|2030.1|2055.1|2030.1|1
1590103800000|2020-05-21 23:30:00|2054.3|2029.3|2054.3|2029.3|2054.3|2029.3|2053.5|2028.5|3
1590104100000|2020-05-21 23:35:00|2053.8|2028.8|2052.5|2027.5|2053.8|2028.8|2050.5|2025.5|9
1590104400000|2020-05-21 23:40:00|2051.7|2026.7|2050.6|2025.6|2052.3|2027.3|2050.6|2025.6|10
1590104700000|2020-05-21 23:45:00|2050.1|2025.1|2048.9|2023.9|2050.5|2025.5|2046.4|2021.4|18
1590105000000|2020-05-21 23:50:00|2049.2|2024.2|2056.8|2031.8|2060|2035|2049.2|2024.2|42
1590105300000|2020-05-21 23:55:00|2057.1|2032.1|2052|2027|2057.1|2032.1|2051.5|2026.5|16
1590105600000|2020-05-22 00:00:00|2053.1|2028.1|2060.1|2035.1|2060.1|2035.1|2051.8|2026.8|23
1590105900000|2020-05-22 00:05:00|2059.1|2034.1|2056|2031|2067|2042|2054.4|2029.4|48
1590106200000|2020-05-22 00:10:00|2056.2|2031.2|2055.4|2030.4|2057.6|2032.6|2054.2|2029.2|24
1590106500000|2020-05-22 00:15:00|2056|2031|2055.2|2030.2|2056|2031|2054.7|2029.7|15
1590106800000|2020-05-22 00:20:00|2054.7|2029.7|2055.2|2030.2|2055.2|2030.2|2054.7|2029.7|2
1590107100000|2020-05-22 00:25:00|2054.6|2029.6|2055.1|2030.1|2055.1|2030.1|2054.3|2029.3|16
1590107400000|2020-05-22 00:30:00|2054.6|2029.6|2058.1|2033.1|2058.5|2033.5|2054.6|2029.6|15
1590107700000|2020-05-22 00:35:00|2058.5|2033.5|2058.4|2033.4|2059.6|2034.6|2056.3|2031.3|9
1590108000000|2020-05-22 00:40:00|2057.3|2032.3|2064|2039|2064|2039|2057.3|2032.3|9
1590108300000|2020-05-22 00:45:00|2064.1|2039.1|2064.1|2039.1|2064.1|2039.1|2064.1|2039.1|1
1590108600000|2020-05-22 00:50:00|2064.2|2039.2|2057.5|2032.5|2064.2|2039.2|2055.3|2030.3|9
1590108900000|2020-05-22 00:55:00|2057|2032|2056.6|2031.6|2057|2032|2054.8|2029.8|4
1590109200000|2020-05-22 01:00:00|2054.8|2029.8|2054.1|2029.1|2056.9|2031.9|2050.8|2025.8|120
1590109500000|2020-05-22 01:05:00|2054.7|2029.7|2053.7|2028.7|2054.7|2029.7|2050.2|2025.2|72
1590109800000|2020-05-22 01:10:00|2054.8|2029.8|2052.7|2027.7|2054.8|2029.8|2050.8|2025.8|33
1590110100000|2020-05-22 01:15:00|2052.1|2027.1|2051.3|2026.3|2052.4|2027.4|2048|2023|43
1590110400000|2020-05-22 01:20:00|2050.9|2025.9|2050.1|2025.1|2053.3|2028.3|2047.6|2022.6|33
1590110700000|2020-05-22 01:25:00|2050.4|2025.4|2049.4|2024.4|2054.3|2029.3|2046.8|2021.8|43
1590111000000|2020-05-22 01:30:00|2049.2|2024.2|2048|2023|2049.2|2024.2|2046.5|2021.5|30
1590111300000|2020-05-22 01:35:00|2047.6|2022.6|2046.3|2021.3|2047.8|2022.8|2044.8|2019.8|54
1590111600000|2020-05-22 01:40:00|2044.8|2019.8|2042.2|2017.2|2046.5|2021.5|2041.8|2016.8|70
1590111900000|2020-05-22 01:45:00|2041.8|2016.8|2041|2016|2043.6|2018.6|2041|2016|24
1590112200000|2020-05-22 01:50:00|2040.6|2015.6|2048.1|2023.1|2052|2027|2040.6|2015.6|49
1590112500000|2020-05-22 01:55:00|2048.9|2023.9|2042.8|2017.8|2048.9|2023.9|2040.8|2015.8|74
1590112800000|2020-05-22 02:00:00|2043|2018|2040.9|2015.9|2048.6|2023.6|2040.3|2015.3|69
1590113100000|2020-05-22 02:05:00|2041.2|2016.2|2040.6|2015.6|2046.9|2021.9|2038.4|2013.4|65
1590113400000|2020-05-22 02:10:00|2036.9|2011.9|2034.6|2009.6|2048.4|2023.4|2034.4|2009.4|82
1590113700000|2020-05-22 02:15:00|2034.3|2009.3|2033.5|2008.5|2034.7|2009.7|2030.2|2005.2|69
1590114000000|2020-05-22 02:20:00|2034.1|2009.1|2044.8|2019.8|2048.4|2023.4|2034.1|2009.1|31
1590114300000|2020-05-22 02:25:00|2045.8|2020.8|2046.2|2021.2|2050.3|2025.3|2045.8|2020.8|35
1590114600000|2020-05-22 02:30:00|2045.7|2020.7|2040.7|2015.7|2047.3|2022.3|2039.8|2014.8|28
1590114900000|2020-05-22 02:35:00|2039.7|2014.7|2046.3|2021.3|2050.2|2025.2|2039.7|2014.7|27
1590115200000|2020-05-22 02:40:00|2047.3|2022.3|2051.3|2026.3|2053.7|2028.7|2047.2|2022.2|13
1590115500000|2020-05-22 02:45:00|2049.7|2024.7|2051.3|2026.3|2051.3|2026.3|2049.7|2024.7|4
1590115800000|2020-05-22 02:50:00|2050.8|2025.8|2051.3|2026.3|2051.3|2026.3|2050.8|2025.8|2
1590116100000|2020-05-22 02:55:00|2050.8|2025.8|2047.4|2022.4|2050.8|2025.8|2045.8|2020.8|13
1590116400000|2020-05-22 03:00:00|2047.6|2022.6|2049.1|2024.1|2049.1|2024.1|2047.6|2022.6|4
1590116700000|2020-05-22 03:05:00|2048.6|2023.6|2046.9|2021.9|2049|2024|2045.6|2020.6|9
1590117000000|2020-05-22 03:10:00|2045.1|2020.1|2042.4|2017.4|2046.4|2021.4|2042.4|2017.4|10
1590117300000|2020-05-22 03:15:00|2042.8|2017.8|2037.3|2012.3|2043.9|2018.9|2037|2012|35
1590117600000|2020-05-22 03:20:00|2037|2012|2037.4|2012.4|2040.2|2015.2|2036.4|2011.4|23
1590117900000|2020-05-22 03:25:00|2037|2012|2033.6|2008.6|2037.4|2012.4|2032.7|2007.7|28
1590118200000|2020-05-22 03:30:00|2032.8|2007.8|2033.3|2008.3|2037.6|2012.6|2032.5|2007.5|50
1590118500000|2020-05-22 03:35:00|2033.7|2008.7|2029.4|2004.4|2033.7|2008.7|2029.2|2004.2|19
1590118800000|2020-05-22 03:40:00|2029.7|2004.7|2029.9|2004.9|2031.9|2006.9|2028.6|2003.6|32
1590119100000|2020-05-22 03:45:00|2029.2|2004.2|2027.2|2002.2|2029.2|2004.2|2026.9|2001.9|17
1590119400000|2020-05-22 03:50:00|2027.9|2002.9|2026.9|2001.9|2029.2|2004.2|2026.5|2001.5|27
1590119700000|2020-05-22 03:55:00|2027.4|2002.4|2033.2|2008.2|2034.8|2009.8|2026.6|2001.6|17
1590120000000|2020-05-22 04:00:00|2032.7|2007.7|2031|2006|2035|2010|2030.9|2005.9|21
1590120600000|2020-05-22 04:10:00|2032.3|2007.3|2030.9|2005.9|2032.3|2007.3|2030.8|2005.8|8
1590120900000|2020-05-22 04:15:00|2031.2|2006.2|2035.5|2010.5|2037.9|2012.9|2030.9|2005.9|14
1590121200000|2020-05-22 04:20:00|2034.3|2009.3|2032.8|2007.8|2034.3|2009.3|2032.3|2007.3|9
1590121500000|2020-05-22 04:25:00|2032.3|2007.3|2032.7|2007.7|2033.1|2008.1|2032.3|2007.3|7
1590121800000|2020-05-22 04:30:00|2033.4|2008.4|2034.5|2009.5|2034.5|2009.5|2033.4|2008.4|2
1590122100000|2020-05-22 04:35:00|2034.1|2009.1|2034.4|2009.4|2034.5|2009.5|2034|2009|5
1590123000000|2020-05-22 04:50:00|2033.9|2008.9|2033.2|2008.2|2033.9|2008.9|2031.7|2006.7|6
1590123600000|2020-05-22 05:00:00|2033|2008|2032.2|2007.2|2033|2008|2031.8|2006.8|10
1590124200000|2020-05-22 05:10:00|2031.7|2006.7|2034.1|2009.1|2036.7|2011.7|2027.9|2002.9|56
1590124500000|2020-05-22 05:15:00|2034.3|2009.3|2034.3|2009.3|2035.1|2010.1|2033|2008|8
1590124800000|2020-05-22 05:20:00|2035.1|2010.1|2033.4|2008.4|2036.4|2011.4|2033.1|2008.1|75
1590125100000|2020-05-22 05:25:00|2033.2|2008.2|2034.8|2009.8|2038|2013|2029.9|2004.9|54
1590125400000|2020-05-22 05:30:00|2035.6|2010.6|2039.3|2014.3|2045.3|2020.3|2030.2|2005.2|52
1590125700000|2020-05-22 05:35:00|2040.4|2015.4|2037.9|2012.9|2041.7|2016.7|2037.9|2012.9|73
1590126000000|2020-05-22 05:40:00|2037|2012|2038.4|2013.4|2038.4|2013.4|2037|2012|10
1590126300000|2020-05-22 05:45:00|2039.4|2014.4|2040.9|2015.9|2042.9|2017.9|2039.4|2014.4|16
1590126600000|2020-05-22 05:50:00|2040|2015|2040.7|2015.7|2041.9|2016.9|2040|2015|16
1590126900000|2020-05-22 05:55:00|2040.9|2015.9|2041.2|2016.2|2042.4|2017.4|2039.2|2014.2|47
1590127200000|2020-05-22 06:00:00|2042.3|2017.3|2043.3|2018.3|2044.7|2019.7|2041.1|2016.1|34
1590127500000|2020-05-22 06:05:00|2044.3|2019.3|2043.7|2018.7|2045.1|2020.1|2039.4|2014.4|52
1590127800000|2020-05-22 06:10:00|2044.7|2019.7|2049.7|2024.7|2049.8|2024.8|2042.4|2017.4|55
1590128400000|2020-05-22 06:20:00|2048.4|2023.4|2046.8|2021.8|2051.5|2026.5|2044.9|2019.9|26
1590128700000|2020-05-22 06:25:00|2050.2|2025.2|2046.8|2021.8|2050.2|2025.2|2045.8|2020.8|7
1590129000000|2020-05-22 06:30:00|2045.8|2020.8|2041.5|2016.5|2048.2|2023.2|2040.5|2015.5|22
1590129300000|2020-05-22 06:35:00|2038.3|2013.3|2038.6|2013.6|2038.7|2013.7|2037.7|2012.7|14
1590129600000|2020-05-22 06:40:00|2038|2013|2034.4|2009.4|2046.6|2021.6|2030|2005|93
1590129900000|2020-05-22 06:45:00|2035.4|2010.4|2034.5|2009.5|2037.7|2012.7|2032.1|2007.1|39
1590130500000|2020-05-22 06:55:00|2035.9|2010.9|2031.5|2006.5|2035.9|2010.9|2031.5|2006.5|78
1590130800000|2020-05-22 07:00:00|2030.6|2005.6|2031.3|2006.3|2035.7|2010.7|2030.6|2005.6|41
1590131100000|2020-05-22 07:05:00|2031.9|2006.9|2031.2|2006.2|2031.9|2006.9|2031.2|2006.2|2
1590131400000|2020-05-22 07:10:00|2036.2|2011.2|2031.2|2006.2|2036.2|2011.2|2031.2|2006.2|3
1590131700000|2020-05-22 07:15:00|2027.8|2002.8|2018.7|1993.7|2028.6|2003.6|2018.6|1993.6|38
1590132000000|2020-05-22 07:20:00|2019|1994|2015.1|1990.1|2019|1994|2013.8|1988.8|24
1590132300000|2020-05-22 07:25:00|2014.4|1989.4|2015.6|1990.6|2021.8|1996.8|2013.9|1988.9|67
1590132600000|2020-05-22 07:30:00|2014.6|1989.6|2014.3|1989.3|2015.3|1990.3|2013.8|1988.8|8
1590132900000|2020-05-22 07:35:00|2015.3|1990.3|2020.2|1995.2|2024.3|1999.3|2014.3|1989.3|77
1590133200000|2020-05-22 07:40:00|2021.1|1996.1|2016.5|1991.5|2021.2|1996.2|2016.5|1991.5|28
1590133500000|2020-05-22 07:45:00|2020.2|1995.2|2027.6|2002.6|2030.9|2005.9|2019.4|1994.4|51
1590133800000|2020-05-22 07:50:00|2028.9|2003.9|2020.7|1995.7|2031.1|2006.1|2019.8|1994.8|90
1590134100000|2020-05-22 07:55:00|2021.7|1996.7|2021.6|1996.6|2022.9|1997.9|2019.3|1994.3|42
1590134400000|2020-05-22 08:00:00|2022.5|1997.5|2026.7|2001.7|2026.7|2001.7|2020.6|1995.6|43
1590134700000|2020-05-22 08:05:00|2025.4|2000.4|2032.9|2007.9|2032.9|2007.9|2025.4|2000.4|116
1590135000000|2020-05-22 08:10:00|2033.7|2008.7|2030.1|2005.1|2034|2009|2026.2|2001.2|29
1590135300000|2020-05-22 08:15:00|2029.1|2004.1|2032.5|2007.5|2033.6|2008.6|2027.6|2002.6|43
1590135600000|2020-05-22 08:20:00|2031.4|2006.4|2031.6|2006.6|2033.3|2008.3|2028.8|2003.8|29
1590135900000|2020-05-22 08:25:00|2029.5|2004.5|2030.9|2005.9|2032.8|2007.8|2029.5|2004.5|20
1590136200000|2020-05-22 08:30:00|2029.6|2004.6|2029.3|2004.3|2032.1|2007.1|2027.4|2002.4|36
1590136500000|2020-05-22 08:35:00|2028.4|2003.4|2026.8|2001.8|2030|2005|2023.5|1998.5|234
1590136800000|2020-05-22 08:40:00|2024.6|1999.6|2026.8|2001.8|2027.6|2002.6|2017.6|1992.6|40
1590137100000|2020-05-22 08:45:00|2025.9|2000.9|2025.9|2000.9|2030.8|2005.8|2025.9|2000.9|33
1590137400000|2020-05-22 08:50:00|2025.8|2000.8|2018.2|1993.2|2029.3|2004.3|2013|1988|74
1590137700000|2020-05-22 08:55:00|2018.5|1993.5|1987.6|1962.6|2018.5|1993.5|1987.6|1962.6|98
1590138000000|2020-05-22 09:00:00|1988|1963|1998.8|1973.8|2006.8|1981.8|1988|1963|73
1590138300000|2020-05-22 09:05:00|1996.3|1971.3|1988.8|1963.8|1996.3|1971.3|1986.9|1961.9|35
1590138600000|2020-05-22 09:10:00|1988.3|1963.3|1993.8|1968.8|1996.3|1971.3|1987.4|1962.4|14
1590138900000|2020-05-22 09:15:00|1994.4|1969.4|1993.6|1968.6|1995.7|1970.7|1993.6|1968.6|15
1590139200000|2020-05-22 09:20:00|1992.9|1967.9|1994|1969|1994.7|1969.7|1992.9|1967.9|11
1590139500000|2020-05-22 09:25:00|1993|1968|1993.8|1968.8|1994.5|1969.5|1992.9|1967.9|14
1590139800000|2020-05-22 09:30:00|1993.7|1968.7|1993.7|1968.7|1993.7|1968.7|1993.7|1968.7|1
1590140100000|2020-05-22 09:35:00|1991.8|1966.8|1989.8|1964.8|1992.4|1967.4|1989.4|1964.4|33
1590140400000|2020-05-22 09:40:00|1990.6|1965.6|1988.7|1963.7|1990.8|1965.8|1988.7|1963.7|11
1590140700000|2020-05-22 09:45:00|1987.7|1962.7|1992.5|1967.5|2000.8|1975.8|1987.7|1962.7|70
1590141000000|2020-05-22 09:50:00|1992.7|1967.7|1992.2|1967.2|1994.6|1969.6|1989.4|1964.4|54
1590141300000|2020-05-22 09:55:00|1990.6|1965.6|1988.9|1963.9|1990.6|1965.6|1985.3|1960.3|28
1590141900000|2020-05-22 10:05:00|1989.4|1964.4|1990|1965|1990.6|1965.6|1989|1964|21
1590142200000|2020-05-22 10:10:00|1992.6|1967.6|1992.6|1967.6|1992.6|1967.6|1991.6|1966.6|5
1590142500000|2020-05-22 10:15:00|1994|1969|1995.3|1970.3|1998|1973|1993.9|1968.9|12
1590142800000|2020-05-22 10:20:00|1995|1970|1995.1|1970.1|1997|1972|1993.9|1968.9|346
1590143100000|2020-05-22 10:25:00|1994.5|1969.5|1995.5|1970.5|1995.5|1970.5|1994|1969|11
1590143400000|2020-05-22 10:30:00|1994.9|1969.9|1994.1|1969.1|1996|1971|1993.7|1968.7|15
1590143700000|2020-05-22 10:35:00|1994.9|1969.9|1994.8|1969.8|1996.4|1971.4|1993|1968|12
1590144000000|2020-05-22 10:40:00|1994|1969|1996.6|1971.6|1998.5|1973.5|1993.2|1968.2|11
1590144300000|2020-05-22 10:45:00|1997.5|1972.5|1998.3|1973.3|1998.4|1973.4|1996.7|1971.7|13
1590144600000|2020-05-22 10:50:00|1999.3|1974.3|2000.6|1975.6|2003.1|1978.1|1999.3|1974.3|10
1590144900000|2020-05-22 10:55:00|2001.4|1976.4|2000.7|1975.7|2003.9|1978.9|1996.8|1971.8|39
1590145200000|2020-05-22 11:00:00|2000.8|1975.8|2000.6|1975.6|2000.8|1975.8|2000.6|1975.6|16
1590145500000|2020-05-22 11:05:00|2000.8|1975.8|2003|1978|2003.4|1978.4|2000.6|1975.6|22
1590145800000|2020-05-22 11:10:00|2002.7|1977.7|1999.2|1974.2|2003.4|1978.4|1996.6|1971.6|61
1590146100000|2020-05-22 11:15:00|1998.9|1973.9|1994.3|1969.3|1998.9|1973.9|1992.9|1967.9|30
1590146400000|2020-05-22 11:20:00|1995|1970|1995.6|1970.6|1995.6|1970.6|1994.3|1969.3|10
1590146700000|2020-05-22 11:25:00|1995.9|1970.9|1991.4|1966.4|2002.6|1977.6|1991.4|1966.4|46
1590147000000|2020-05-22 11:30:00|1990.8|1965.8|1997|1972|1998.7|1973.7|1990.8|1965.8|67
1590147300000|2020-05-22 11:35:00|1995.8|1970.8|1997.6|1972.6|2000|1975|1994.9|1969.9|66
1590147600000|2020-05-22 11:40:00|1998.6|1973.6|1995|1970|1998.6|1973.6|1995|1970|86
1590147900000|2020-05-22 11:45:00|1995.7|1970.7|1997.5|1972.5|1999.6|1974.6|1988.5|1963.5|58
1590148200000|2020-05-22 11:50:00|2001.7|1976.7|2002.1|1977.1|2002.3|1977.3|1998.7|1973.7|26
1590148500000|2020-05-22 11:55:00|2002.2|1977.2|1999|1974|2003.1|1978.1|1997.9|1972.9|50
1590148800000|2020-05-22 12:00:00|1998.4|1973.4|1996.7|1971.7|2002.1|1977.1|1993.9|1968.9|91
1590149100000|2020-05-22 12:05:00|1996.5|1971.5|1995.6|1970.6|1996.6|1971.6|1993.9|1968.9|10
1590149400000|2020-05-22 12:10:00|1996.3|1971.3|1997.8|1972.8|2003.7|1978.7|1995.8|1970.8|110
1590149700000|2020-05-22 12:15:00|1998.6|1973.6|1994.4|1969.4|1998.6|1973.6|1993.3|1968.3|107
1590150000000|2020-05-22 12:20:00|1995.1|1970.1|1996.4|1971.4|2002.1|1977.1|1994|1969|88
1590150300000|2020-05-22 12:25:00|1996.2|1971.2|2000.2|1975.2|2000.2|1975.2|1996.2|1971.2|81
1590150600000|2020-05-22 12:30:00|1999.6|1974.6|1999.7|1974.7|2002.7|1977.7|1996.2|1971.2|153
1590150900000|2020-05-22 12:35:00|2000.3|1975.3|1993|1968|2002.2|1977.2|1991.8|1966.8|97
1590151200000|2020-05-22 12:40:00|1992.9|1967.9|1992.6|1967.6|1993.6|1968.6|1992.1|1967.1|59
1590151500000|2020-05-22 12:45:00|1992.1|1967.1|1990.4|1965.4|1997.1|1972.1|1985.6|1960.6|135
1590151800000|2020-05-22 12:50:00|1989.6|1964.6|1983.6|1958.6|1990.4|1965.4|1983.6|1958.6|93
1590152100000|2020-05-22 12:55:00|1984.2|1959.2|1955.7|1930.7|1985|1960|1952.7|1927.7|165
1590152400000|2020-05-22 13:00:00|1955.6|1930.6|1944.5|1919.5|1957.3|1932.3|1941.8|1916.8|160
1590152700000|2020-05-22 13:05:00|1943.3|1918.3|1932.2|1907.2|1945.5|1920.5|1931.3|1906.3|151
1590153000000|2020-05-22 13:10:00|1931.3|1906.3|1927.7|1902.7|1935.5|1910.5|1921.8|1896.8|142
1590153300000|2020-05-22 13:15:00|1927.6|1902.6|1934.4|1909.4|1939.4|1914.4|1917.5|1892.5|224
1590153600000|2020-05-22 13:20:00|1935.2|1910.2|1947.9|1922.9|1953.6|1928.6|1932.5|1907.5|208
1590153900000|2020-05-22 13:25:00|1948|1923|1936.1|1911.1|1952.6|1927.6|1933.8|1908.8|189
1590154200000|2020-05-22 13:30:00|1935.7|1910.7|1935.5|1910.5|1943.2|1918.2|1933|1908|218
1590154500000|2020-05-22 13:35:00|1935|1910|1948.9|1923.9|1949.4|1924.4|1933.1|1908.1|176
1590154800000|2020-05-22 13:40:00|1948.1|1923.1|1958|1933|1962.4|1937.4|1945.2|1920.2|278
1590155100000|2020-05-22 13:45:00|1958.3|1933.3|1952.7|1927.7|1961.2|1936.2|1951|1926|106
1590155400000|2020-05-22 13:50:00|1951.7|1926.7|1956.1|1931.1|1960.6|1935.6|1949.8|1924.8|154
1590155700000|2020-05-22 13:55:00|1957.1|1932.1|1959.7|1934.7|1960.6|1935.6|1955.9|1930.9|30
1590156000000|2020-05-22 14:00:00|1960.6|1935.6|1957.9|1932.9|1961.2|1936.2|1952.6|1927.6|79
1590156300000|2020-05-22 14:05:00|1958|1933|1957.6|1932.6|1962.9|1937.9|1954.6|1929.6|132
1590156600000|2020-05-22 14:10:00|1957.4|1932.4|1953|1928|1960.7|1935.7|1948.2|1923.2|243
1590156900000|2020-05-22 14:15:00|1953.2|1928.2|1957.4|1932.4|1957.8|1932.8|1952.4|1927.4|97
1590157200000|2020-05-22 14:20:00|1956.1|1931.1|1956.1|1931.1|1957.6|1932.6|1954.1|1929.1|51
1590157500000|2020-05-22 14:25:00|1955.6|1930.6|1952.5|1927.5|1955.6|1930.6|1948.7|1923.7|63
1590157800000|2020-05-22 14:30:00|1951.7|1926.7|1949.5|1924.5|1954.5|1929.5|1948|1923|63
1590158100000|2020-05-22 14:35:00|1947.9|1922.9|1947.5|1922.5|1955.4|1930.4|1944.4|1919.4|116
1590158400000|2020-05-22 14:40:00|1946.6|1921.6|1943.3|1918.3|1948.8|1923.8|1940.9|1915.9|124
1590158700000|2020-05-22 14:45:00|1940.9|1915.9|1944.3|1919.3|1949.3|1924.3|1940.5|1915.5|116
1590159000000|2020-05-22 14:50:00|1945.5|1920.5|1948|1923|1948.9|1923.9|1941.8|1916.8|87
1590159300000|2020-05-22 14:55:00|1948.9|1923.9|1947.6|1922.6|1950.4|1925.4|1946.2|1921.2|63
1590159600000|2020-05-22 15:00:00|1948.6|1923.6|1950|1925|1951.6|1926.6|1947|1922|69
1590159900000|2020-05-22 15:05:00|1950.5|1925.5|1955.5|1930.5|1955.6|1930.6|1950|1925|64
1590160200000|2020-05-22 15:10:00|1954.8|1929.8|1957|1932|1958.5|1933.5|1953.7|1928.7|172
1590160500000|2020-05-22 15:15:00|1956.5|1931.5|1958.9|1933.9|1959.9|1934.9|1955.3|1930.3|78
1590160800000|2020-05-22 15:20:00|1959.8|1934.8|1958.3|1933.3|1959.8|1934.8|1956.1|1931.1|33
1590161100000|2020-05-22 15:25:00|1958.2|1933.2|1970.2|1945.2|1970.3|1945.3|1958|1933|123
1590161400000|2020-05-22 15:30:00|1968.9|1943.9|1962.7|1937.7|1970.2|1945.2|1958.4|1933.4|117
1590161700000|2020-05-22 15:35:00|1963.8|1938.8|1967.1|1942.1|1969.4|1944.4|1963.8|1938.8|37
1590162000000|2020-05-22 15:40:00|1967|1942|1960.1|1935.1|1971.7|1946.7|1958.4|1933.4|83
1590162300000|2020-05-22 15:45:00|1960.9|1935.9|1951.5|1926.5|1961.3|1936.3|1951.1|1926.1|106
1590162600000|2020-05-22 15:50:00|1950.6|1925.6|1959.7|1934.7|1962.4|1937.4|1949.5|1924.5|63
1590162900000|2020-05-22 15:55:00|1958.9|1933.9|1954.3|1929.3|1959.2|1934.2|1953|1928|73
1590163200000|2020-05-22 16:00:00|1953.9|1928.9|1950.3|1925.3|1953.9|1928.9|1948.5|1923.5|41
1590163500000|2020-05-22 16:05:00|1950.4|1925.4|1945.7|1920.7|1950.5|1925.5|1944.6|1919.6|25
1590163800000|2020-05-22 16:10:00|1944.5|1919.5|1945.3|1920.3|1948.8|1923.8|1943.4|1918.4|80
1590164100000|2020-05-22 16:15:00|1944.9|1919.9|1950.6|1925.6|1953.2|1928.2|1944.6|1919.6|50
1590164400000|2020-05-22 16:20:00|1949.9|1924.9|1960.4|1935.4|1961.1|1936.1|1948|1923|72
1590164700000|2020-05-22 16:25:00|1963.4|1933.4|1954.4|1929.4|1964.2|1938.5|1953.2|1928.2|66
1590165000000|2020-05-22 16:30:00|1954.3|1929.3|1954.1|1929.1|1955.2|1930.2|1950.1|1925.1|38
1590165300000|2020-05-22 16:35:00|1953.2|1928.2|1962.3|1937.3|1966.9|1941.9|1950.4|1925.4|125
1590165600000|2020-05-22 16:40:00|1961.6|1936.6|1963.6|1938.6|1963.6|1938.6|1961.5|1936.5|55
1590165900000|2020-05-22 16:45:00|1964.9|1939.9|1969.6|1944.6|1972.1|1947.1|1963.7|1938.7|137
1590166200000|2020-05-22 16:50:00|1967.4|1942.4|1969.2|1944.2|1972.1|1947.1|1959.9|1934.9|125
1590166500000|2020-05-22 16:55:00|1970.3|1945.3|1972|1947|1978.6|1953.6|1970|1945|221
1590166800000|2020-05-22 17:00:00|1971.9|1946.9|1963.6|1938.6|1971.9|1946.9|1963.6|1938.6|34
1590167100000|2020-05-22 17:05:00|1963.7|1938.7|1963.6|1938.6|1963.7|1938.7|1963.6|1938.6|2
1590167400000|2020-05-22 17:10:00|1963.8|1938.8|1961|1936|1966.2|1941.2|1961|1936|26
1590167700000|2020-05-22 17:15:00|1960.9|1935.9|1961|1936|1961.2|1936.2|1960.8|1935.8|5
1590168000000|2020-05-22 17:20:00|1962.5|1937.5|1960.8|1935.8|1962.7|1937.7|1960.6|1935.6|14
1590168300000|2020-05-22 17:25:00|1960.7|1935.7|1961|1936|1961|1936|1960.7|1935.7|3
1590168600000|2020-05-22 17:30:00|1961.3|1936.3|1966.9|1941.9|1967.1|1942.1|1961.3|1936.3|7
1590168900000|2020-05-22 17:35:00|1971.1|1941.1|1971.3|1941.3|1972.7|1942.7|1970|1940|16
1590169200000|2020-05-22 17:40:00|1971|1941|1971.3|1941.3|1971.3|1941.3|1971|1941|2
1590169500000|2020-05-22 17:45:00|1971|1941|1971.3|1941.3|1971.3|1941.3|1971|1941|4
1590169800000|2020-05-22 17:50:00|1970.8|1940.8|1971.3|1941.3|1975.1|1945.1|1969.9|1939.9|16
1590170100000|2020-05-22 17:55:00|1971.4|1941.4|1971.4|1941.4|1971.6|1941.6|1971.4|1941.4|3
1590170400000|2020-05-22 18:00:00|1972.4|1942.4|1976.3|1946.3|1978.4|1948.4|1972.4|1942.4|13
1590170700000|2020-05-22 18:05:00|1977.1|1947.1|1979.4|1954.4|1987.8|1962.8|1975.4|1947.1|92
1590171000000|2020-05-22 18:10:00|1979.3|1954.3|1978.4|1953.4|1985.1|1960.1|1978.4|1953.4|65
1590171300000|2020-05-22 18:15:00|1979.4|1954.4|1978.3|1953.3|1979.4|1954.4|1978.3|1953.3|14
1590171600000|2020-05-22 18:20:00|1979.3|1954.3|1982.7|1957.7|1985.6|1960.6|1978.2|1953.2|71
1590171900000|2020-05-22 18:25:00|1982.6|1957.6|1980.3|1955.3|1987|1962|1978.5|1953.5|77
1590172200000|2020-05-22 18:30:00|1981.7|1956.7|1984|1959|1987.8|1962.8|1981.7|1956.7|68
1590172500000|2020-05-22 18:35:00|1983.9|1958.9|1983.9|1958.9|1984|1959|1983.8|1958.8|4
1590172800000|2020-05-22 18:40:00|1984|1959|1986.3|1961.3|1987|1962|1984|1959|11
1590173100000|2020-05-22 18:45:00|1986.2|1961.2|1986.2|1961.2|1986.2|1961.2|1986.2|1961.2|1
1590173400000|2020-05-22 18:50:00|1986.1|1961.1|1989|1964|1991.3|1966.3|1986.1|1961.1|28
1590173700000|2020-05-22 18:55:00|1989.4|1964.4|1989.1|1964.1|1989.4|1964.4|1988.6|1963.6|11
1590174000000|2020-05-22 19:00:00|1989|1964|1989|1964|1989.3|1964.3|1988.3|1963.3|13
1590174300000|2020-05-22 19:05:00|1988.9|1963.9|1988.8|1963.8|1988.9|1963.9|1988.8|1963.8|2
1590174600000|2020-05-22 19:10:00|1988.7|1963.7|1986.7|1961.7|1992.4|1964.2|1986.3|1961.3|18
1590174900000|2020-05-22 19:15:00|1986.8|1961.8|1978.6|1953.6|1988.9|1963.9|1978.5|1953.1|27
1590175200000|2020-05-22 19:20:00|1974.4|1949.4|1976.1|1951.1|1976.1|1951.1|1974.2|1949.2|8
1590175500000|2020-05-22 19:25:00|1976.8|1951.8|1979.3|1954.3|1980|1955|1975.9|1950.9|22
1590175800000|2020-05-22 19:30:00|1979.4|1954.4|1980.5|1955.5|1980.5|1955.5|1979.2|1954.2|19
1590176100000|2020-05-22 19:35:00|1980.6|1955.6|1980.2|1955.2|1980.8|1955.8|1980.1|1955.1|12
1590176400000|2020-05-22 19:40:00|1979.8|1954.8|1979.7|1954.7|1980.2|1955.2|1978.9|1953.9|13
1590176700000|2020-05-22 19:45:00|1979.8|1954.8|1980.7|1955.7|1982.7|1957.7|1977.7|1952.7|22
1590177000000|2020-05-22 19:50:00|1980.8|1955.8|1979.4|1954.4|1980.8|1955.8|1978.7|1953.7|16
1590177300000|2020-05-22 19:55:00|1979.3|1954.3|1983.1|1958.1|1983.1|1958.1|1977.1|1952.1|35
1590177600000|2020-05-22 20:00:00|1983.2|1958.2|1982.2|1952.2|1983.2|1958.2|1982.2|1952.2|6
1590177900000|2020-05-22 20:05:00|1982.1|1952.1|1985.3|1955.3|1985.3|1955.3|1978.5|1948.5|8
1590178200000|2020-05-22 20:10:00|1985.2|1955.2|1984.9|1954.9|1985.9|1955.9|1983.1|1953.1|24
1590178500000|2020-05-22 20:15:00|1982.6|1952.6|1983.3|1953.3|1983.4|1953.4|1982.2|1952.2|8
1590178800000|2020-05-22 20:20:00|1983.9|1953.9|1984.9|1954.9|1985.4|1955.4|1983.9|1953.9|10
1590179400000|2020-05-22 20:30:00|1984.8|1954.8|1989.5|1959.5|1989.5|1959.5|1984.8|1954.8|33
1590179700000|2020-05-22 20:35:00|1991.1|1961.1|1994.1|1964.1|1994.1|1964.1|1990.5|1960.5|22
1590180000000|2020-05-22 20:40:00|1994.3|1964.3|1995.2|1965.2|1999|1969|1992.9|1962.9|20
1590180300000|2020-05-22 20:45:00|1995.3|1965.3|1997|1967|1999.5|1969.5|1994.8|1964.8|20
1590180600000|2020-05-22 20:50:00|1995.3|1965.3|1996|1966|1996|1966|1993.9|1963.9|14
1590180900000|2020-05-22 20:55:00|1996.2|1966.2|1974.1|1948.1|1996.2|1967.2|1974.1|1948.1|30
1590357600000|2020-05-24 22:00:00|1974.3|1948|1974.1|1948.1|1974.3|1948.1|1974.1|1948|2
1590393600000|2020-05-25 08:00:00|1983.1|1953.1|1979.5|1954.5|1983.8|1954.5|1978|1951.2|13
1590393900000|2020-05-25 08:05:00|1978.8|1953.8|1983.9|1953.9|1989.4|1959.4|1978.1|1953.1|13
1590394200000|2020-05-25 08:10:00|1982.9|1952.9|1983|1958|1991.3|1961.3|1976.8|1951.8|29
1590394500000|2020-05-25 08:15:00|1985|1960|1984.8|1954.8|1990.4|1962.1|1980.4|1954.4|20
1590394800000|2020-05-25 08:20:00|1986.8|1956.8|1984|1954|1986.8|1956.8|1982|1952|6
1590395100000|2020-05-25 08:25:00|1985.7|1955.7|1982.2|1952.2|1985.7|1955.7|1982.1|1952.1|4
1590395400000|2020-05-25 08:30:00|1982.3|1952.3|1984.9|1954.9|1986.3|1956.3|1982.3|1952.3|11
1590395700000|2020-05-25 08:35:00|1986.3|1956.3|1984.7|1954.7|1986.3|1956.3|1984.7|1954.7|7
1590396000000|2020-05-25 08:40:00|1983.4|1953.4|1981.3|1951.3|1983.4|1953.4|1981.3|1951.3|4
1590396300000|2020-05-25 08:45:00|1982.4|1957.4|1984.3|1959.3|1985.3|1960.3|1979.9|1954.9|20
1590396600000|2020-05-25 08:50:00|1985.3|1960.3|1985.4|1960.4|1987.9|1962.9|1984.3|1959.3|43
1590396900000|2020-05-25 08:55:00|1984.5|1959.5|1985.3|1960.3|1985.3|1960.3|1984.5|1959.5|8
1590397200000|2020-05-25 09:00:00|1985.6|1960.6|1982.3|1957.3|1987.9|1962.9|1982|1957|16
1590397500000|2020-05-25 09:05:00|1983|1958|1981.8|1956.8|1983|1958|1981.8|1956.8|5
1590397800000|2020-05-25 09:10:00|1982.5|1957.5|1981.8|1956.8|1982.5|1957.5|1981.8|1956.8|4
1590398100000|2020-05-25 09:15:00|1982.5|1957.5|1981.1|1956.1|1982.5|1957.5|1981.1|1956.1|21
1590398400000|2020-05-25 09:20:00|1980.8|1955.8|1981.1|1956.1|1981.1|1956.1|1980.8|1955.8|6
1590398700000|2020-05-25 09:25:00|1980.8|1955.8|1981.1|1956.1|1981.1|1956.1|1980.8|1955.8|4
1590399000000|2020-05-25 09:30:00|1980.8|1955.8|1981.1|1956.1|1981.1|1956.1|1980.8|1955.8|6
1590399300000|2020-05-25 09:35:00|1980.8|1955.8|1981.1|1956.1|1981.1|1956.1|1980.8|1955.8|6
1590399600000|2020-05-25 09:40:00|1980.8|1955.8|1983.9|1958.9|1984.1|1959.1|1980.8|1955.8|19
1590399900000|2020-05-25 09:45:00|1986.5|1961.5|1985.3|1960.3|1987.3|1962.3|1984.4|1959.4|5
1590400200000|2020-05-25 09:50:00|1987.8|1962.8|1989.9|1964.9|1990.3|1965.3|1987.8|1962.8|9
1590400500000|2020-05-25 09:55:00|1989.3|1964.3|1990.4|1965.4|1990.4|1965.4|1989.3|1964.3|10
1590400800000|2020-05-25 10:00:00|1989.9|1964.9|1990.4|1965.4|1991|1966|1989.9|1964.9|22
1590401100000|2020-05-25 10:05:00|1990|1965|1988.6|1963.6|1990.4|1965.4|1986.8|1961.8|40
1590401400000|2020-05-25 10:10:00|1985.7|1960.7|1987|1962|1988.2|1963.2|1984.3|1959.3|31
1590401700000|2020-05-25 10:15:00|1986.1|1961.1|1986.5|1961.5|1987.4|1962.4|1984.7|1959.7|16
1590402000000|2020-05-25 10:20:00|1987.1|1962.1|1986.5|1961.5|1987.1|1962.1|1986.5|1961.5|2
1590402300000|2020-05-25 10:25:00|1986.6|1961.6|1985.2|1960.2|1987.1|1962.1|1984.6|1959.6|15
1590402600000|2020-05-25 10:30:00|1984.7|1959.7|1985.1|1960.1|1987.5|1962.5|1984.2|1959.2|31
1590402900000|2020-05-25 10:35:00|1985.9|1960.9|1985.1|1960.1|1985.9|1960.9|1985.1|1960.1|4
1590403200000|2020-05-25 10:40:00|1987|1962|1985.1|1960.1|1987|1962|1985.1|1960.1|5
1590403500000|2020-05-25 10:45:00|1985|1960|1985.5|1960.5|1986|1961|1984.6|1959.6|11
1590403800000|2020-05-25 10:50:00|1984.9|1959.9|1985.5|1960.5|1985.9|1960.9|1984.5|1959.5|28
1590404100000|2020-05-25 10:55:00|1986|1961|1986.2|1961.2|1988.8|1963.8|1985.5|1960.5|39
1590404400000|2020-05-25 11:00:00|1986.6|1961.6|1986.2|1961.2|1986.6|1961.6|1985.2|1960.2|27
1590404700000|2020-05-25 11:05:00|1985.3|1960.3|1984.8|1959.8|1986.9|1961.9|1984.3|1959.3|32
1590405000000|2020-05-25 11:10:00|1985.1|1960.1|1984.2|1959.2|1985.7|1960.7|1984.2|1959.2|14
1590405300000|2020-05-25 11:15:00|1985.9|1960.9|1984.5|1959.5|1985.9|1960.9|1984|1959|16
1590405600000|2020-05-25 11:20:00|1984|1959|1984.4|1959.4|1984.4|1959.4|1983.7|1958.7|4
1590405900000|2020-05-25 11:25:00|1983.9|1958.9|1984.4|1959.4|1984.4|1959.4|1983.9|1958.9|8
1590406200000|2020-05-25 11:30:00|1984|1959|1982.9|1957.9|1984.9|1959.9|1982.9|1957.9|16
1590406500000|2020-05-25 11:35:00|1982.8|1957.8|1982.5|1957.5|1983.7|1958.7|1982.2|1957.2|14
1590406800000|2020-05-25 11:40:00|1982.1|1957.1|1984.3|1959.3|1985.7|1960.7|1982.1|1957.1|24
1590407100000|2020-05-25 11:45:00|1984.4|1959.4|1984.9|1959.9|1985.7|1960.7|1983.3|1958.3|45
1590407400000|2020-05-25 11:50:00|1985.6|1960.6|1983.3|1958.3|1985.6|1960.6|1983.2|1958.2|49
1590407700000|2020-05-25 11:55:00|1983.8|1958.8|1984.3|1959.3|1984.3|1959.3|1982.8|1957.8|28
1590408000000|2020-05-25 12:00:00|1983.8|1958.8|1984.4|1959.4|1984.9|1959.9|1983.4|1958.4|69
1590408300000|2020-05-25 12:05:00|1984|1959|1984.5|1959.5|1984.5|1959.5|1984|1959|6
1590408600000|2020-05-25 12:10:00|1984.1|1959.1|1985.1|1960.1|1985.7|1960.7|1984.1|1959.1|25
1590408900000|2020-05-25 12:15:00|1984.6|1959.6|1985.8|1960.8|1986.6|1961.6|1983.9|1958.9|24
1590409200000|2020-05-25 12:20:00|1985.6|1960.6|1987.8|1962.8|1992.7|1967.7|1984.5|1959.5|94
1590409500000|2020-05-25 12:25:00|1988.8|1963.8|1990.6|1965.6|1990.6|1965.6|1986.8|1961.8|29
1590409800000|2020-05-25 12:30:00|1991.1|1966.1|1990.5|1965.5|1997.5|1972.5|1987.6|1962.6|110
1590410100000|2020-05-25 12:35:00|1990.3|1965.3|2004.5|1974.5|2012.6|1986.6|1989.6|1964.6|28
1590410400000|2020-05-25 12:40:00|1999.4|1974.4|1995.7|1970.7|1999.4|1974.4|1991.8|1966.8|22
1590410700000|2020-05-25 12:45:00|1993.8|1968.8|1997.7|1972.7|2007.9|1977.9|1993.8|1968.8|23
1590411000000|2020-05-25 12:50:00|1999.6|1974.6|1997.8|1972.8|1999.6|1974.6|1997.3|1972.3|4
1590411300000|2020-05-25 12:55:00|1996|1971|1999.5|1974.5|2003|1978|1996|1971|30
1590411600000|2020-05-25 13:00:00|2003|1978|2003.4|1978.4|2009.8|1983.9|1997.6|1972.6|46
1590411900000|2020-05-25 13:05:00|2003.6|1978.6|1999|1974|2009.6|1979.6|1998.1|1973.1|52
1590412200000|2020-05-25 13:10:00|1997.4|1972.4|1999.4|1974.4|2000.3|1975.3|1996.5|1971.5|20
1590412500000|2020-05-25 13:15:00|1999.3|1974.3|1996.5|1971.5|1999.7|1974.7|1992.5|1963.6|53
1590412800000|2020-05-25 13:20:00|1995.2|1970.2|1994.5|1969.5|1997.5|1972.5|1991.6|1966.6|33
1590413100000|2020-05-25 13:25:00|1995.6|1970.6|1995.4|1970.4|1997.6|1972.6|1992.4|1967.4|12
1590416100000|2020-05-25 14:15:00|1986.8|1961.8|1991.4|1961.4|1992.6|1964|1986.8|1959.3|198
1590416400000|2020-05-25 14:20:00|1990.2|1960.2|1989.3|1959.3|1992.6|1962.6|1988.3|1958.3|130
1590416700000|2020-05-25 14:25:00|1990.4|1960.4|1994.1|1964.1|1996.3|1967.3|1989.3|1959.3|134
1590417000000|2020-05-25 14:30:00|1993|1963|1990.4|1960.4|1993.9|1964|1987.2|1959.1|74
1590417300000|2020-05-25 14:35:00|1992.6|1962.6|1995.3|1965.3|1995.3|1966.4|1988.3|1961.8|43
1590417600000|2020-05-25 14:40:00|1997.1|1967.1|1992.4|1962.4|1997.1|1967.1|1991.4|1961.4|26
1590417900000|2020-05-25 14:45:00|1992.1|1962.1|1993|1963|1994|1964|1992.1|1962.1|17
1590418200000|2020-05-25 14:50:00|1992.5|1962.5|1994.8|1964.8|1995.6|1965.6|1991.2|1961.2|28
1590418500000|2020-05-25 14:55:00|1993.7|1963.7|1998.4|1968.4|2000.2|1970.2|1987.1|1960.1|77
1590418800000|2020-05-25 15:00:00|1997.8|1967.8|1994.2|1964.2|2001.6|1971.6|1992|1962|57
1590419100000|2020-05-25 15:05:00|1994.5|1964.5|1992.1|1967.1|1994.5|1967.3|1990.3|1961.4|27
1590419400000|2020-05-25 15:10:00|1991.5|1966.5|1996.5|1966.5|1998.5|1968.7|1990.3|1963.3|52
1590419700000|2020-05-25 15:15:00|1996.1|1966.1|1999.2|1974.2|2005.1|1975.8|1996.1|1966.1|168
1590420000000|2020-05-25 15:20:00|1999.3|1974.3|1994.7|1969.7|2009.7|1980.3|1994.7|1969.7|66
1590420300000|2020-05-25 15:25:00|1998.6|1968.6|2004.6|1974.6|2006.6|1978.6|1997.8|1967.8|27
1590420600000|2020-05-25 15:30:00|2004.3|1974.3|2004.3|1974.3|2007.7|1977.7|2001.1|1971.1|10
1590420900000|2020-05-25 15:35:00|2006.1|1976.1|2011.1|1981.1|2011.1|1981.1|1999.1|1969.1|55
1590421200000|2020-05-25 15:40:00|2009.3|1979.3|2007.1|1977.1|2011.1|1981.1|2002.4|1972.4|18
1590421500000|2020-05-25 15:45:00|2005.6|1975.6|2008.9|1978.9|2009.9|1979.9|1997.7|1967.7|44
1590421800000|2020-05-25 15:50:00|2009.4|1979.4|2006.9|1981.9|2014.1|1984.1|2006.1|1976.3|14
1590422100000|2020-05-25 15:55:00|2006.1|1981.1|2005.6|1980.6|2008|1981.9|2003.9|1973.9|11
1590422400000|2020-05-25 16:00:00|2006|1981|2007.3|1977.3|2007.3|1981|2002.1|1972.1|30
1590422700000|2020-05-25 16:05:00|2006.1|1976.1|2004.4|1979.4|2006.1|1979.4|2003.8|1974.2|6
1590423000000|2020-05-25 16:10:00|2004.5|1974.5|2004.7|1979.7|2004.7|1979.7|2002.1|1974.5|4
1590423300000|2020-05-25 16:15:00|2005.8|1980.8|2006.6|1981.6|2006.6|1981.6|2003.1|1973.1|13
1590423600000|2020-05-25 16:20:00|2005.9|1980.9|2008.1|1983.1|2009.2|1984.2|2005.9|1980.9|9
1590423900000|2020-05-25 16:25:00|2008.3|1983.3|2008.8|1983.8|2009.7|1984.7|2005.7|1976.4|36
1590424200000|2020-05-25 16:30:00|2009|1984|2008.2|1978.2|2009|1984|2004.7|1974.7|17
1590424500000|2020-05-25 16:35:00|2006.6|1976.6|2007.6|1977.6|2008.2|1978.2|2005.9|1975.9|16
1590424800000|2020-05-25 16:40:00|2006|1976|2008.1|1978.1|2008.1|1983.1|2004.1|1976|23
1590425100000|2020-05-25 16:45:00|2007.8|1977.8|2004.2|1979.2|2007.8|1980.1|2002.2|1972.9|52
1590425400000|2020-05-25 16:50:00|2003.1|1978.1|2004.1|1979.1|2004.4|1979.4|2003.1|1978.1|9
1590444600000|2020-05-25 22:10:00|2002.8|1972.8|2002.8|1972.8|2002.8|1972.8|2002.8|1972.8|1
1590444900000|2020-05-25 22:15:00|2001.8|1971.8|1998.4|1968.4|2002.6|1972.6|1998.4|1968.4|7
1590445200000|2020-05-25 22:20:00|1999.6|1969.6|1997.1|1967.1|2000.3|1970.3|1995.7|1965.7|31
1590445500000|2020-05-25 22:25:00|1995.1|1965.1|1999.5|1969.5|2001.8|1971.8|1994.7|1964.7|12
1590475200000|2020-05-26 06:40:00|2040.7|2010.7|2038.8|2012.8|2041.8|2014.7|2037.2|2010.6|47
1590475500000|2020-05-26 06:45:00|2039.1|2013.1|2037.4|2011.4|2039.6|2013.6|2033.5|2007.5|29
1590476100000|2020-05-26 06:55:00|2037.6|2011.6|2036.2|2010.2|2037.6|2011.6|2034.2|2008.2|11
1590476400000|2020-05-26 07:00:00|2037|2011|2039.1|2013.1|2039.4|2013.4|2034.2|2008.2|97
1590476700000|2020-05-26 07:05:00|2039.2|2013.2|2036.9|2010.9|2039.2|2013.2|2033.7|2007.7|198
1590477000000|2020-05-26 07:10:00|2037.6|2011.6|2038.4|2012.4|2038.4|2012.4|2036.5|2010.5|116
1590477300000|2020-05-26 07:15:00|2037.9|2011.9|2034|2008|2038.4|2012.4|2032.2|2006.2|182
1590477600000|2020-05-26 07:20:00|2034.1|2008.1|2035.4|2009.4|2036.3|2010.3|2032.6|2006.6|71
1590477900000|2020-05-26 07:25:00|2035.6|2009.6|2033.2|2007.2|2036|2010|2032.2|2006.2|95
1590478200000|2020-05-26 07:30:00|2032.4|2006.4|2036.4|2010.4|2037.1|2011.1|2030.7|2004.7|46
1590478500000|2020-05-26 07:35:00|2036.3|2010.3|2037.4|2011.4|2037.4|2011.4|2032.3|2006.3|46
1590478800000|2020-05-26 07:40:00|2037.3|2011.3|2035.1|2009.1|2040.7|2014.7|2033.2|2007.2|477
1590479100000|2020-05-26 07:45:00|2034.8|2008.8|2040.4|2014.4|2042|2016|2033.2|2007.2|315
1590479400000|2020-05-26 07:50:00|2040|2014|2036.3|2010.3|2041.3|2015.3|2034.5|2008.5|205
1590479700000|2020-05-26 07:55:00|2036.5|2010.5|2040.2|2014.2|2041.6|2015.6|2036.2|2010.2|113
1590480000000|2020-05-26 08:00:00|2040.3|2014.3|2038|2012|2042|2016|2034.8|2008.8|255
1590480300000|2020-05-26 08:05:00|2037.9|2011.9|2037.8|2011.8|2038.2|2012.2|2037.8|2011.8|4
1590480600000|2020-05-26 08:10:00|2037.6|2011.6|2037.4|2011.4|2038|2012|2037.4|2011.4|4
1590481200000|2020-05-26 08:20:00|2036.1|2010.1|2035.9|2009.9|2040.2|2014.2|2034.1|2008.1|30
1590481500000|2020-05-26 08:25:00|2035.2|2009.2|2034.5|2008.5|2035.9|2009.9|2033.7|2007.7|42
1590481800000|2020-05-26 08:30:00|2033.9|2007.9|2026.7|2000.7|2033.9|2007.9|2024.3|1998.3|23
1590482100000|2020-05-26 08:35:00|2024.8|1998.8|2024.8|1998.8|2024.9|1998.9|2024.4|1998.4|6
1590482400000|2020-05-26 08:40:00|2024.7|1998.7|2019.2|1993.2|2024.7|1998.7|2019|1993|42
1590482700000|2020-05-26 08:45:00|2019.3|1993.3|1989.1|1963.1|2021.6|1995.6|1989.1|1963.1|47
1590483000000|2020-05-26 08:50:00|1986.9|1960.9|1989.2|1963.2|1990.5|1964.5|1975.1|1949.1|130
1590483300000|2020-05-26 08:55:00|1989.3|1963.3|1995.9|1969.9|2011|1985|1988.9|1962.9|32
1590483600000|2020-05-26 09:00:00|2010.2|1984.2|2010.1|1984.1|2010.2|1984.2|1989.5|1963.5|93
1590483900000|2020-05-26 09:05:00|2009.3|1983.3|2008.4|1982.4|2010.4|1984.4|2004.2|1978.2|296
1590484200000|2020-05-26 09:10:00|2006.4|1980.4|2006.3|1980.3|2008|1982|2003.7|1977.7|219
1590484500000|2020-05-26 09:15:00|2008.2|1982.2|2006.2|1980.2|2008.3|1982.3|2004.1|1978.1|155
1590484800000|2020-05-26 09:20:00|2002.7|1976.7|1993.3|1967.3|2002.9|1976.9|1986.7|1960.7|31
1590485100000|2020-05-26 09:25:00|1995.3|1969.3|1988.6|1962.6|2001.5|1975.5|1986.4|1960.4|76
1590485400000|2020-05-26 09:30:00|1988.4|1962.4|1983.1|1957.1|1988.4|1962.4|1983.1|1957.1|7
1590485700000|2020-05-26 09:35:00|1984.3|1958.3|1984.9|1958.9|1984.9|1958.9|1984.3|1958.3|2
1590486000000|2020-05-26 09:40:00|1985|1959|1981.3|1955.3|1985.2|1959.2|1978.5|1952.5|30
1590486300000|2020-05-26 09:45:00|1977.6|1951.6|1987.3|1961.3|1988.4|1962.4|1972.5|1946.5|78
1590486600000|2020-05-26 09:50:00|1989.3|1963.3|1991.5|1965.5|1991.6|1965.6|1989.3|1963.3|7
1590486900000|2020-05-26 09:55:00|1991|1965|1986.4|1960.4|1999.7|1973.7|1984.6|1958.6|60
1590487200000|2020-05-26 10:00:00|1985.5|1959.5|1991.1|1965.1|1991.3|1965.3|1975.6|1949.6|87
1590487500000|2020-05-26 10:05:00|1991|1965|1991|1965|1991.1|1965.1|1991|1965|15
1590487800000|2020-05-26 10:10:00|1993.4|1967.4|1992.8|1966.8|1995.3|1969.3|1983.3|1957.3|62
1590488100000|2020-05-26 10:15:00|1992.7|1966.7|1994.9|1968.9|1997|1971|1976.9|1950.9|50
1590488400000|2020-05-26 10:20:00|1995.1|1969.1|1987.5|1961.5|1998.6|1972.6|1987.1|1961.1|69
1590488700000|2020-05-26 10:25:00|1984.8|1958.8|1980.8|1954.8|1986.7|1960.7|1980.8|1954.8|38
1590489000000|2020-05-26 10:30:00|1980.6|1954.6|1980.6|1954.6|1981|1955|1980.6|1954.6|6
1590489300000|2020-05-26 10:35:00|1978.2|1952.2|1979.2|1953.2|1980.2|1954.2|1978|1952|22
1590489600000|2020-05-26 10:40:00|1979.8|1953.8|1981.6|1955.6|1986.7|1960.7|1979.5|1953.5|33
1590489900000|2020-05-26 10:45:00|1982|1956|1984.9|1958.9|1987.8|1961.8|1982|1956|31
1590490200000|2020-05-26 10:50:00|1985.9|1959.9|1980|1954|1985.9|1959.9|1973.6|1947.6|61
1590490500000|2020-05-26 10:55:00|1984.8|1958.8|1984.3|1958.3|1988.4|1962.4|1981.1|1955.1|35
1590490800000|2020-05-26 11:00:00|1983.1|1957.1|1985.4|1959.4|1986.4|1960.4|1981.9|1955.9|26
1590491100000|2020-05-26 11:05:00|1985.6|1959.6|1985.6|1959.6|1987.3|1961.3|1985.5|1959.5|7
1590491400000|2020-05-26 11:10:00|1987.3|1961.3|1985.2|1959.2|1987.3|1961.3|1985.2|1959.2|3
1590491700000|2020-05-26 11:15:00|1985|1959|1983.8|1957.8|1985|1959|1983.4|1957.4|16
1590492000000|2020-05-26 11:20:00|1983.9|1957.9|1981.4|1955.4|1988.1|1962.1|1980.4|1954.4|32
1590492300000|2020-05-26 11:25:00|1982.3|1956.3|1977.9|1951.9|1982.7|1956.7|1977.6|1951.6|9
1590492600000|2020-05-26 11:30:00|1977.7|1951.7|1980.2|1954.2|1981.1|1955.1|1977.7|1951.7|102
1590492900000|2020-05-26 11:35:00|1980.1|1954.1|1983.1|1957.1|1984.3|1958.3|1979.8|1953.8|76
1590493200000|2020-05-26 11:40:00|1982.8|1956.8|1979.6|1953.6|1984.1|1958.1|1979.2|1953.2|49
1590493500000|2020-05-26 11:45:00|1979.2|1953.2|1981.2|1955.2|1981.5|1955.5|1977.4|1951.4|41
1590493800000|2020-05-26 11:50:00|1978.3|1952.3|1987.2|1961.2|1989.7|1963.7|1978.3|1952.3|12
1590494100000|2020-05-26 11:55:00|1988.4|1962.4|1991.7|1965.7|1992.1|1966.1|1987.8|1961.8|53
1590494400000|2020-05-26 12:00:00|1991.8|1965.8|1988.2|1962.2|1991.8|1965.8|1982.7|1956.7|99
1590494700000|2020-05-26 12:05:00|1988.3|1962.3|1998.7|1972.7|2000.5|1974.5|1987.3|1961.3|76
1590495000000|2020-05-26 12:10:00|1999.3|1973.3|2000.6|1974.6|2001.4|1975.4|1995.1|1969.1|69
1590495300000|2020-05-26 12:15:00|2001.1|1975.1|2000.8|1974.8|2001.3|1975.3|2000.5|1974.5|14
1590495600000|2020-05-26 12:20:00|2000.7|1974.7|1998.6|1972.6|2005.8|1979.8|1995.5|1969.5|117
1590495900000|2020-05-26 12:25:00|1997.8|1971.8|1995.2|1969.2|1998.1|1972.1|1995.1|1969.1|35
1590496200000|2020-05-26 12:30:00|1995.1|1969.1|1996|1970|1996.2|1970.2|1995|1969|8
1590496500000|2020-05-26 12:35:00|1994.9|1968.9|1981.1|1955.1|1998.1|1972.1|1977.4|1951.4|35
1590496800000|2020-05-26 12:40:00|1981|1955|1982.2|1956.2|1987.6|1961.6|1980.9|1954.9|86
1590497100000|2020-05-26 12:45:00|1983|1958|1983.6|1957.9|1985.2|1959.2|1981.3|1955.3|70
1590497400000|2020-05-26 12:50:00|1984.3|1958.7|1984.8|1958.8|1987.4|1961.4|1982.4|1956.4|112
1590497700000|2020-05-26 12:55:00|1984.9|1958.9|1967.6|1942.4|1985.3|1959.3|1965.7|1940.6|71
1590498000000|2020-05-26 13:00:00|1967.3|1942.1|1974.8|1948.8|1981.9|1955.9|1965.5|1940.3|142
1590498300000|2020-05-26 13:05:00|1973.2|1947.2|1964.6|1938.6|1973.2|1947.2|1958.2|1932.2|105
1590498600000|2020-05-26 13:10:00|1965.3|1939.3|1970.7|1944.7|1978|1952|1959.4|1933.4|145
1590498900000|2020-05-26 13:15:00|1970.8|1944.8|1964.1|1938.1|1973.6|1947.6|1963.2|1937.2|76
1590499200000|2020-05-26 13:20:00|1964.2|1938.2|1979.2|1953.2|1981|1955|1964.1|1938.1|76
1590499500000|2020-05-26 13:25:00|1980.5|1954.5|1989.5|1963.5|1992.1|1966.1|1977.2|1951.2|83
1590499800000|2020-05-26 13:30:00|1989.2|1963.2|1966.2|1940.2|1989.2|1963.2|1954.8|1928.8|45
1590500100000|2020-05-26 13:35:00|1966.1|1940.1|1981.2|1955.2|1981.9|1955.9|1964.7|1938.7|87
1590500400000|2020-05-26 13:40:00|1981.1|1955.1|1982|1956|1982.3|1956.3|1979.7|1953.7|56
1590500700000|2020-05-26 13:45:00|1981.4|1955.4|1976.6|1950.6|1983.3|1957.3|1975.5|1949.5|54
1590501000000|2020-05-26 13:50:00|1973.7|1947.7|1966|1940|1975.9|1949.9|1965.2|1939.2|115
1590501300000|2020-05-26 13:55:00|1966.1|1940.1|1971.3|1945.3|1983.5|1957.5|1964.4|1938.4|45
1590501600000|2020-05-26 14:00:00|1971.2|1945.2|1978.4|1952.4|1980.6|1954.6|1970|1944|75
1590501900000|2020-05-26 14:05:00|1978.2|1952.2|1980.5|1954.5|1980.6|1954.6|1976.6|1950.6|42
1590502200000|2020-05-26 14:10:00|1980.4|1954.4|1968|1942|1980.8|1954.8|1968|1942|92
1590502500000|2020-05-26 14:15:00|1968.9|1942.9|1968.9|1942.9|1971.4|1945.4|1968.9|1942.9|37
1590502800000|2020-05-26 14:20:00|1969.3|1943.3|1969.8|1943.8|1972.7|1946.7|1968.4|1942.4|73
1590503100000|2020-05-26 14:25:00|1970|1944.3|1971.9|1945.9|1973.9|1947.9|1970|1944.1|116
1590503400000|2020-05-26 14:30:00|1973.4|1947.4|1971.6|1945.6|1974.1|1948.1|1970.8|1944.8|99
1590503700000|2020-05-26 14:35:00|1971.7|1945.7|1978.6|1952.6|1985.2|1959.2|1970.8|1944.8|60
1590504000000|2020-05-26 14:40:00|1979|1953|1977.7|1951.7|1985.9|1959.9|1975.7|1949.7|77
1590504300000|2020-05-26 14:45:00|1977.2|1951.2|1978.2|1952.2|1982.6|1956.6|1975.4|1949.4|107
1590504600000|2020-05-26 14:50:00|1978.3|1952.3|1978.3|1952.3|1984.3|1958.3|1977.1|1951.1|88
1590504900000|2020-05-26 14:55:00|1977.3|1951.3|1978.2|1952.2|1983.2|1957.2|1973.8|1947.8|123
1590505200000|2020-05-26 15:00:00|1977.5|1951.5|1982.5|1956.5|1982.5|1956.5|1977.5|1951.5|97
1590505500000|2020-05-26 15:05:00|1981.8|1955.8|1984.1|1958.9|1994.9|1968.9|1981.8|1955.8|78
1590505800000|2020-05-26 15:10:00|1984|1959|1990.8|1965.8|1991.1|1966.1|1984|1959|69
1590506100000|2020-05-26 15:15:00|1990.7|1965.7|1982.3|1956.8|1990.8|1965.8|1981.6|1955.8|92
1590506400000|2020-05-26 15:20:00|1981.5|1956.9|1982.2|1956.6|1988.1|1962.9|1980.4|1955.1|85
1590506700000|2020-05-26 15:25:00|1981.4|1956.7|1982.2|1957.2|1985.4|1960|1981.4|1955.9|39
1590507000000|2020-05-26 15:30:00|1982.3|1957.3|1989.4|1963.4|1990.5|1965.4|1982.3|1957.3|84
1590507300000|2020-05-26 15:35:00|1988.3|1962.3|1988.3|1962.3|1990.4|1964.4|1985.6|1959.6|163
1590507600000|2020-05-26 15:40:00|1988.5|1962.5|1987.4|1961.5|1988.5|1962.7|1985.4|1959.7|46
1590507900000|2020-05-26 15:45:00|1987.5|1960.5|1986.8|1961|1987.5|1961.7|1984|1958.5|58
1590508200000|2020-05-26 15:50:00|1986.9|1960.9|1985.3|1960.3|1987.8|1962.4|1985.3|1959.6|44
1590508500000|2020-05-26 15:55:00|1985.2|1960.2|1984.3|1959.3|1985.4|1960.4|1983.9|1958.9|25
1590508800000|2020-05-26 16:00:00|1984|1959|1987.3|1961.3|1987.9|1962.3|1982.4|1957|78
1590509100000|2020-05-26 16:05:00|1987.9|1961.4|1988.2|1962.6|1989.7|1964.7|1987.2|1961.4|22
1590509400000|2020-05-26 16:10:00|1988|1962.5|1990.4|1965.2|1991.3|1966.3|1987|1961.4|42
1590509700000|2020-05-26 16:15:00|1991.3|1966.3|1986.3|1960.3|2002.5|1976.5|1985|1959|58
1590510000000|2020-05-26 16:20:00|1986.2|1960.2|1984.3|1958.9|1986.3|1960.3|1984|1958|29
1590510300000|2020-05-26 16:25:00|1980.9|1958.8|1981.4|1956.4|1981.4|1958.8|1978.7|1953.7|30
1590510600000|2020-05-26 16:30:00|1981.1|1955.5|1982|1957|1988.5|1963.5|1979.5|1954.5|42
1590510900000|2020-05-26 16:35:00|1981.7|1956.7|1987.6|1962.6|1990.2|1965.2|1981.7|1956.7|22
1590511200000|2020-05-26 16:40:00|1988.5|1963.5|1986.3|1961.3|1991|1966|1986|1960|73
1590511500000|2020-05-26 16:45:00|1986.4|1961.4|1985.5|1960.5|1987.2|1962.2|1983.4|1958.4|44
1590511800000|2020-05-26 16:50:00|1985.4|1960.4|1986.4|1961.1|1987.2|1962.2|1978.2|1952.2|75
1590512100000|2020-05-26 16:55:00|1986.3|1961.3|1988.7|1962.7|1992.3|1966.3|1984.8|1959.6|229
1590512400000|2020-05-26 17:00:00|1989.1|1963.3|1988.3|1962.3|1996.6|1970.6|1987.2|1961.2|182
1590512700000|2020-05-26 17:05:00|1988.7|1962.7|1981.3|1955.3|1990.8|1964.8|1981.2|1955.2|115
1590513000000|2020-05-26 17:10:00|1981.4|1955.4|1984.3|1958.3|1986.2|1960.2|1981.4|1955.4|40
1590513300000|2020-05-26 17:15:00|1984.4|1958.4|1984.5|1958.5|1984.5|1958.5|1984.3|1958.3|8
1590513600000|2020-05-26 17:20:00|1984.6|1958.6|1984.4|1958.4|1985|1959.2|1984.4|1958.4|67
1590513900000|2020-05-26 17:25:00|1984.7|1958.7|1989.1|1963.1|1989.2|1963.2|1984.3|1958.3|92
1590514200000|2020-05-26 17:30:00|1989.2|1963.2|1987.2|1961.2|1990.6|1965.3|1987.2|1961.2|46
1590514500000|2020-05-26 17:35:00|1987.3|1961.3|1985.1|1959.4|1987.4|1962|1983.6|1957.6|59
1590514800000|2020-05-26 17:40:00|1984.8|1959|1984.2|1958.7|1985|1959.4|1984.2|1958.5|25
1590515100000|2020-05-26 17:45:00|1984|1958.5|1994.3|1968.9|2001.2|1975.2|1984|1958.5|22
1590515400000|2020-05-26 17:50:00|1994.2||1994.2||1994.2||1994.2||1
1590515700000|2020-05-26 17:55:00|1995.2|1969.2|1994.7|1969.5|1995.4|1970.2|1994.4|1969|24
1590516000000|2020-05-26 18:00:00|1994.4|1969.3|1995.6|1969.6|1995.6|1969.7|1992.2|1966.7|17
1590516300000|2020-05-26 18:05:00|1995.7|1969.7|1995.8|1969.8|1996.3|1970.3|1995.4|1969.4|18
1590516600000|2020-05-26 18:10:00|1995.6|1969.6|1995.9|1969.9|1996.1|1970.1|1994.1|1968.1|30
1590516900000|2020-05-26 18:15:00|1996|1970|1996|1970|1996|1970|1995.9|1969.9|3
1590517200000|2020-05-26 18:20:00|1997.1|1971.1|1997.6|1971.6|2003.9|1977.9|1997.1|1971.1|17
1590517500000|2020-05-26 18:25:00|1997.7|1971.7|1988.7|1962.9|2000.3|1974.3|1986.8|1960.8|72
1590517800000|2020-05-26 18:30:00|1989.8|1963.8|1991.4|1965.8|1993.4|1967.4|1989.3|1963.3|21
1590518100000|2020-05-26 18:35:00|1991.5|1966|1992.6|1966.6|2002.6|1976.6|1990.6|1964.6|52
1590518400000|2020-05-26 18:40:00|1991.5|1965.5|1990.1|1965.1|1992.4|1966.4|1988.4|1962.4|42
1590518700000|2020-05-26 18:45:00|1989.2|1963.9|1984|1958.5|2003.1|1977.1|1983.7|1958.2|56
1590519000000|2020-05-26 18:50:00|1985.2|1958.6|1987.6|1961.7|1989.8|1964.8|1983.7|1958.2|58
1590519300000|2020-05-26 18:55:00|1987.1|1961.3|1983.9|1958.5|1987.6|1962.1|1983|1957.2|23
1590519600000|2020-05-26 19:00:00|1983.5|1957.5|1983.2|1957.2|1987.3|1961.8|1981.4|1955.4|41
1590519900000|2020-05-26 19:05:00|1983.1|1957.1|1984.3|1958.3|1984.6|1958.6|1982.6|1956.6|9
1590520200000|2020-05-26 19:10:00|1981.4|1955.4|1984.3|1958.3|1984.4|1958.4|1981.4|1955.4|11
1590520500000|2020-05-26 19:15:00|1985.9|1959.9|1986.4|1960.4|1986.4|1960.4|1983.5|1957.5|44
1590520800000|2020-05-26 19:20:00|1986.5|1960.5|1982.6|1956.6|1986.5|1960.5|1982.4|1956.4|32
1590521100000|2020-05-26 19:25:00|1982.7|1956.7|1983.9|1957.9|1983.9|1957.9|1982.6|1956.6|11
1590521400000|2020-05-26 19:30:00|1983.8|1957.8|1983.6|1957.6|1983.9|1957.9|1983.6|1957.6|6
1590521700000|2020-05-26 19:35:00|1983.5|1957.5|1983.5|1957.5|1983.6|1957.6|1982.9|1956.9|5
1590522000000|2020-05-26 19:40:00|1985.9|1959.9|1982.5|1956.5|1985.9|1959.9|1982.5|1956.5|20
1590522300000|2020-05-26 19:45:00|1982.6|1956.6|1986.1|1960.1|1986.1|1960.1|1982.2|1956.2|25
1590522600000|2020-05-26 19:50:00|1986.2|1960.2|1986.2|1960.2|1986.3|1960.3|1986.1|1960.1|11
1590522900000|2020-05-26 19:55:00|1987.5|1961.5|1981.5|1955.5|1990|1964|1978.6|1952.6|63
1590523200000|2020-05-26 20:00:00|1983.6|1957.6|1982.8|1956.8|1984.1|1958.1|1981.5|1955.5|29
1590523500000|2020-05-26 20:05:00|1982.7|1956.7|1983.5|1957.5|1983.5|1957.5|1980|1954|37
1590523800000|2020-05-26 20:10:00|1983.4|1957.4|1983.1|1957.1|1983.5|1957.5|1981.3|1955.3|11
1590524100000|2020-05-26 20:15:00|1982.7|1956.7|1983.3|1957.3|1983.6|1957.6|1980.3|1954.3|10
1590524400000|2020-05-26 20:20:00|1983.5|1957.5|1983.5|1957.5|1983.6|1957.6|1983.2|1957.2|9
1590524700000|2020-05-26 20:25:00|1984.8|1958.8|1985.4|1959.4|1986.7|1960.7|1984.1|1958.1|21
1590525000000|2020-05-26 20:30:00|1983.7|1957.7|1983|1957|1983.7|1957.7|1979.5|1953.5|52
1590525300000|2020-05-26 20:35:00|1980.7|1954.7|1974.3|1948.3|1982.3|1956.3|1971.6|1945.6|42
1590525600000|2020-05-26 20:40:00|1973.4|1947.4|1973.1|1947.1|1973.7|1947.7|1973.1|1947.1|24
1590525900000|2020-05-26 20:45:00|1972|1946|1973.2|1947.2|1974.6|1948.6|1967|1941|35
1590526200000|2020-05-26 20:50:00|1971|1945|1971.8|1945.8|1971.8|1945.8|1971|1945|20
1590526500000|2020-05-26 20:55:00|1972.7|1946.7|1971.8|1945.8|1975.8|1949.8|1970.3|1944.3|35
1590530400000|2020-05-26 22:00:00|1972.1|1947.1|1969.4|1944.4|1973.3|1948.3|1966.6|1941.6|44
1590530700000|2020-05-26 22:05:00|1970.6|1945.6|1950|1924|1970.6|1945.6|1950|1924|4
1590531600000|2020-05-26 22:20:00|1963.2|1937.2|1963|1937|1963.2|1937.2|1963|1937|19
1590532200000|2020-05-26 22:30:00|1965.6|1939.6|1961.6|1935.6|1965.6|1939.6|1961.6|1935.6|43
1590532800000|2020-05-26 22:40:00|1962.2|1936.2|1965.9|1939.9|1966|1940|1962.2|1936.2|14
1590533100000|2020-05-26 22:45:00|1966.1|1940.1|1966.4|1940.4|1966.4|1940.4|1966.1|1940.1|2
1590533400000|2020-05-26 22:50:00|1966.7|1940.7|1966.2|1940.2|1966.7|1940.7|1966.2|1940.2|3
1590533700000|2020-05-26 22:55:00|1965.1|1939.1|1970.8|1944.8|1970.8|1944.8|1963.8|1937.8|24
1590534000000|2020-05-26 23:00:00|1974.8|1948.8|1970.8|1944.8|1974.9|1948.9|1970.7|1944.7|47
1590534300000|2020-05-26 23:05:00|1970.7|1944.7|1970.6|1944.6|1974.3|1948.3|1970.6|1944.6|25
1590534600000|2020-05-26 23:10:00|1970.7|1944.7|1976.1|1950.1|1976.1|1950.1|1970.7|1944.7|14
1590534900000|2020-05-26 23:15:00|1971.2|1945.2|1970.8|1944.8|1973.6|1947.6|1970.8|1944.8|19
1590535200000|2020-05-26 23:20:00|1970.7|1944.7|1970.7|1944.7|1970.8|1944.8|1970.7|1944.7|19
1590536700000|2020-05-26 23:45:00|1972.8|1946.8|1970.9|1944.9|1974.9|1948.9|1970.9|1944.9|16
1590537000000|2020-05-26 23:50:00|1973.1|1947.1|1970.9|1944.9|1975.3|1949.3|1970.9|1944.9|21
1590537300000|2020-05-26 23:55:00|1970.6|1944.6|1965.6|1939.6|1970.8|1944.8|1965.6|1939.6|46
1590537600000|2020-05-27 00:00:00|1967.7|1941.7|1964.6|1938.6|1970.2|1944.2|1964.6|1938.6|11
1590537900000|2020-05-27 00:05:00|1964.7|1938.7|1964.7|1938.7|1964.8|1938.8|1964.5|1938.5|7
1590538200000|2020-05-27 00:10:00|1965.1|1939.1|1965.5|1939.5|1965.5|1939.5|1965.1|1939.1|2
1590538800000|2020-05-27 00:20:00|1966.4|1940.4|1964|1938|1966.5|1940.5|1963.1|1937.1|58
1590539100000|2020-05-27 00:25:00|1963.9|1937.9|1967.1|1941.1|1967.2|1941.2|1960.9|1934.9|63
1590539400000|2020-05-27 00:30:00|1967|1941|1967|1941|1967|1941|1967|1941|1
1590539700000|2020-05-27 00:35:00|1967.1|1941.1|1967.1|1941.1|1967.1|1941.1|1967.1|1941.1|1
1590540000000|2020-05-27 00:40:00|1965.5|1939.5|1960.9|1934.9|1965.5|1939.5|1959.2|1933.2|36
1590540300000|2020-05-27 00:45:00|1962.4|1936.4|1963.9|1937.9|1963.9|1937.9|1961.4|1935.4|20
1590540600000|2020-05-27 00:50:00|1962.4|1936.4|1968.9|1942.9|1968.9|1942.9|1962.4|1936.4|33
1590540900000|2020-05-27 00:55:00|1972.7|1946.7|1970.3|1944.3|1972.7|1946.7|1970.3|1944.3|2
1590545400000|2020-05-27 02:10:00|1974.7|1948.7|1971.5|1945.5|1974.7|1948.7|1971.5|1945.5|2
1590546000000|2020-05-27 02:20:00|1971.3|1945.3|1973.7|1947.7|1973.7|1947.7|1966.7|1940.7|23
1590546300000|2020-05-27 02:25:00|1970.9|1944.9|1970.9|1944.9|1970.9|1944.9|1970.9|1944.9|1
1590546600000|2020-05-27 02:30:00|1971.6|1945.6|1969|1943|1971.6|1945.6|1969|1943|19
1590546900000|2020-05-27 02:35:00|1969.1|1943.1|1974.4|1948.4|1974.4|1948.4|1969|1943|9
1590547800000|2020-05-27 02:50:00|1969.2|1943.2|1969.2|1943.2|1969.2|1943.2|1969.2|1943.2|1
1590548100000|2020-05-27 02:55:00|1974.4|1948.4|1971.5|1945.5|1974.4|1948.4|1971.5|1945.5|2
1590551100000|2020-05-27 03:45:00|1970.1|1944.1|1976|1950|1976|1950|1968.5|1942.5|3
1590551400000|2020-05-27 03:50:00|1976.1|1950.1|1976.1|1950.1|1976.2|1950.2|1972.8|1946.8|41
1590551700000|2020-05-27 03:55:00|1974.5|1948.5|1972.3|1946.3|1976.1|1950.1|1972.2|1946.2|6
1590552000000|2020-05-27 04:00:00|1970.5|1944.5|1970.5|1944.5|1970.5|1944.5|1970.5|1944.5|1
1590552900000|2020-05-27 04:15:00|1974.6|1948.6|1976.8|1950.8|1976.9|1950.9|1974.6|1948.6|20
1590553200000|2020-05-27 04:20:00|1975.6|1949.6|1973|1947|1975.6|1949.6|1973|1947|19
1590553500000|2020-05-27 04:25:00|1972.5|1946.5|1967.4|1941.4|1972.5|1946.5|1965.5|1939.5|46
1590553800000|2020-05-27 04:30:00|1963.8|1937.8|1965.1|1939.1|1967.8|1941.8|1958.2|1932.2|121
1590554100000|2020-05-27 04:35:00|1968.3|1942.3|1969.3|1943.3|1969.7|1943.7|1967.1|1941.1|11
1590554400000|2020-05-27 04:40:00|1969.4|1943.4|1968.5|1942.5|1971.8|1945.8|1966.7|1940.7|32
1590554700000|2020-05-27 04:45:00|1968.6|1942.6|1972.4|1946.4|1972.4|1946.4|1968.5|1942.5|41
1590555000000|2020-05-27 04:50:00|1973.6|1947.6|1972.3|1946.3|1974.8|1948.8|1972.3|1946.3|31
1590555300000|2020-05-27 04:55:00|1970.2|1944.2|1969|1943|1971.6|1945.6|1969|1943|10
1590555600000|2020-05-27 05:00:00|1968.9|1942.9|1965.7|1939.7|1968.9|1942.9|1964.5|1938.5|10
1590555900000|2020-05-27 05:05:00|1965.8|1939.8|1966.4|1940.4|1969.5|1943.5|1963.2|1937.2|107
1590556200000|2020-05-27 05:10:00|1967.5|1941.5|1968.5|1942.5|1968.6|1942.6|1967.5|1941.5|9
1590556500000|2020-05-27 05:15:00|1968.6|1942.6|1970.7|1944.7|1970.7|1944.7|1968.6|1942.6|35
1590556800000|2020-05-27 05:20:00|1971.4|1945.4|1972.8|1946.8|1972.8|1946.8|1970.3|1944.3|7
1590557400000|2020-05-27 05:30:00|1972|1946|1972.7|1946.7|1974.9|1948.9|1971.3|1945.3|21
1590557700000|2020-05-27 05:35:00|1973.8|1947.8|1973.5|1947.5|1974.8|1948.8|1971.2|1945.2|24
1590558000000|2020-05-27 05:40:00|1973.6|1947.6|1972.4|1946.4|1974.8|1948.8|1969.1|1943.1|33
1590558300000|2020-05-27 05:45:00|1972.5|1946.5|1975.6|1949.6|1975.8|1949.8|1965.8|1939.8|56
1590558600000|2020-05-27 05:50:00|1975.5|1949.5|1975.4|1949.4|1975.6|1949.6|1975.4|1949.4|12
1590558900000|2020-05-27 05:55:00|1972.8|1946.8|1972.5|1946.5|1972.8|1946.8|1971.4|1945.4|30
1590559200000|2020-05-27 06:00:00|1973|1947|1973.6|1947.6|1978|1952|1967|1941|52
1590559500000|2020-05-27 06:05:00|1973.8|1947.8|1967.5|1941.5|1976.7|1950.7|1967|1941|59
1590559800000|2020-05-27 06:10:00|1967.6|1941.6|1968.3|1942.3|1968.5|1942.5|1967.5|1941.5|23
1590560700000|2020-05-27 06:25:00|1974.5|1948.5|1963.9|1937.9|1974.5|1948.5|1963.9|1937.9|60
1590561000000|2020-05-27 06:30:00|1966.1|1940.1|1965.1|1939.1|1969.8|1943.8|1964.8|1938.8|44
1590561300000|2020-05-27 06:35:00|1965.9|1939.9|1966.7|1940.7|1966.7|1940.7|1964.4|1938.4|15
1590561600000|2020-05-27 06:40:00|1966.8|1940.8|1966|1940|1972.4|1946.4|1966|1940|23
1590561900000|2020-05-27 06:45:00|1966.4|1940.4|1966|1940|1971.4|1945.4|1958.8|1932.8|55
1590562200000|2020-05-27 06:50:00|1967.2|1941.2|1967.2|1941.2|1967.2|1941.2|1967.2|1941.2|1
1590562500000|2020-05-27 06:55:00|1966|1940|1966|1940|1966|1940|1966|1940|1
1590562800000|2020-05-27 07:00:00|1969|1943|1977.8|1951.8|1977.9|1951.9|1969|1943|40
1590563100000|2020-05-27 07:05:00|1977.7|1951.7|1970.4|1944.4|1977.8|1951.8|1970.4|1944.4|20
1590563400000|2020-05-27 07:10:00|1970.2|1944.2|1970.1|1944.1|1970.5|1944.5|1970|1944|12
1590563700000|2020-05-27 07:15:00|1970.3|1944.3|1969.8|1943.8|1973.6|1947.6|1964.5|1938.5|15
1590564000000|2020-05-27 07:20:00|1969.9|1943.9|1974.4|1948.4|1974.6|1948.6|1969.5|1943.5|80
1590564300000|2020-05-27 07:25:00|1973.9|1948.9|1972.3|1947.3|1973.9|1948.9|1971.5|1946.5|44
1590564600000|2020-05-27 07:30:00|1974|1949|1974.8|1949.8|1974.8|1949.8|1974|1949|5
1590564900000|2020-05-27 07:35:00|1973.7|1948.7|1974.6|1949.6|1974.8|1949.8|1973.5|1948.5|7
1590565200000|2020-05-27 07:40:00|1973.8|1948.8|1971.6|1946.6|1974.8|1949.8|1971.6|1946.6|54
1590565500000|2020-05-27 07:45:00|1974.8|1949.8|1984.7|1959.7|1984.7|1959.7|1974.8|1949.8|12
1590565800000|2020-05-27 07:50:00|1983.1|1958.1|1985.3|1960.3|1985.3|1960.3|1982.6|1957.6|6
1590566100000|2020-05-27 07:55:00|1985.1|1960.1|1985.1|1960.1|1985.3|1960.3|1983.1|1958.1|6
1590566400000|2020-05-27 08:00:00|1984.8|1959.8|1984.4|1959.4|1986.5|1961.5|1982.2|1957.2|55
1590566700000|2020-05-27 08:05:00|1982.8|1957.8|1984.4|1959.4|1985.4|1960.4|1982.2|1957.2|25
1590567000000|2020-05-27 08:10:00|1982.2|1957.2|1981.3|1956.3|1982.8|1957.8|1981|1956|12
1590567300000|2020-05-27 08:15:00|1980.8|1955.8|1981.3|1956.3|1981.3|1956.3|1980.8|1955.8|2
1590567600000|2020-05-27 08:20:00|1982|1957|1987.9|1962.9|1988|1963|1981.2|1956.2|13
1590567900000|2020-05-27 08:25:00|1988.6|1963.6|1988.6|1963.6|1988.6|1963.6|1988.6|1963.6|1
1590568200000|2020-05-27 08:30:00|1986.7|1961.7|1986.5|1961.5|1986.7|1961.7|1986.5|1961.5|27
1590568500000|2020-05-27 08:35:00|1985.8|1960.8|1984.8|1959.8|1985.8|1960.8|1983.3|1958.3|5
1590568800000|2020-05-27 08:40:00|1985.3|1960.3|1977.2|1952.2|1985.3|1960.3|1974.9|1949.9|16
1590569100000|2020-05-27 08:45:00|1977.5|1952.5|1977.5|1951.5|1981.7|1955.7|1970|1945|43
1590569400000|2020-05-27 08:50:00|1977.6|1951.6|1981.8|1955.8|1986.1|1960.1|1977.3|1951.3|75
1590569700000|2020-05-27 08:55:00|1982.7|1956.7|1985.7|1959.7|1985.7|1959.7|1982.7|1956.7|2
1590570900000|2020-05-27 09:15:00|1983.2|1957.2|1979.5|1953.5|1983.2|1957.2|1978.8|1952.8|33
1590571200000|2020-05-27 09:20:00|1980|1954|1981.6|1955.6|1981.6|1955.6|1980|1954|18
1590571500000|2020-05-27 09:25:00|1982|1956|2001.2|1975.2|2001.3|1975.3|1982|1956|40
1590571800000|2020-05-27 09:30:00|1999.9|1973.9|2004.7|1978.7|2005.1|1979.6|1999.1|1973.1|34
1590572100000|2020-05-27 09:35:00|2001.7|1975.7|2004.3|1978.3|2004.9|1978.9|2001.7|1975.7|32
1590572400000|2020-05-27 09:40:00|1998|1972|2004.7|1978.7|2004.7|1978.7|1998|1972|11
1590572700000|2020-05-27 09:45:00|2004|1978|2007.6|1982.6|2007.6|1982.6|2002.2|1976.2|19
1590573000000|2020-05-27 09:50:00|2006.7|1981.7|2003|1978|2006.7|1981.7|2002.8|1977.8|64
1590573300000|2020-05-27 09:55:00|2001.5|1976.5|1992.8|1967.8|2005.3|1980.3|1990.6|1964.6|21
1590573600000|2020-05-27 10:00:00|1992.4|1967.4|1986.6|1961.6|1994.9|1969.9|1986.6|1961.6|18
1590573900000|2020-05-27 10:05:00|1986.8|1961.8|1971.8|1946.8|1987.5|1962.5|1971.8|1946.8|35
1590574200000|2020-05-27 10:10:00|1971.3|1946.3|1972.6|1946.6|1980.4|1955.4|1970.5|1944.5|47
1590574500000|2020-05-27 10:15:00|1972.4|1946.4|1965.8|1940.8|1974.7|1948.7|1965.5|1939.5|57
1590574800000|2020-05-27 10:20:00|1984.2|1958.2|1972.4|1947.4|1984.2|1958.2|1969.6|1944.6|22
1590575100000|2020-05-27 10:25:00|1969.4|1944.4|1970.1|1945.1|1972.3|1947.3|1967.3|1942.3|55
1590575400000|2020-05-27 10:30:00|1970.2|1945.2|1970.9|1945.9|1975.9|1950.9|1969.9|1943.9|63
1590575700000|2020-05-27 10:35:00|1968.9|1943.9|1967.4|1942.4|1974.4|1949.4|1967.4|1942.4|23
1590576000000|2020-05-27 10:40:00|1970.8|1945.8|1968.8|1943.8|1972.2|1947.2|1965|1940|12
1590576300000|2020-05-27 10:45:00|1971|1946|1971|1946|1971|1946|1971|1946|1
1590576600000|2020-05-27 10:50:00|1969.2|1944.2|1974.5|1949.5|1974.5|1949.5|1969.2|1944.2|4
1590576900000|2020-05-27 10:55:00|1974.3|1949.3|1974.2|1949.2|1974.3|1949.3|1974.2|1949.2|10
1590577200000|2020-05-27 11:00:00|1974.3|1949.3|1972.5|1947.5|1985.6|1960.6|1971.6|1946.6|17
1590577500000|2020-05-27 11:05:00|1973.2|1948.2|1973.2|1948.2|1973.2|1948.2|1973.2|1948.2|1
1590577800000|2020-05-27 11:10:00|1973.4|1948.4|1970.6|1945.6|1973.4|1948.4|1970.6|1945.6|17
1590578100000|2020-05-27 11:15:00|1972.4|1947.4|1970.4|1945.4|1972.9|1947.9|1968.9|1943.9|29
1590578400000|2020-05-27 11:20:00|1970.3|1945.3|1983.9|1958.9|1986.4|1961.4|1965.4|1940.4|38
1590578700000|2020-05-27 11:25:00|1984|1959|1975.4|1950.4|1984|1959|1975.4|1950.4|40
1590579000000|2020-05-27 11:30:00|1977.4|1952.4|1969.2|1944.2|1977.4|1952.4|1966.4|1941.4|27
1590579300000|2020-05-27 11:35:00|1966.7|1941.7|1968.6|1943.6|1971.4|1946.4|1964|1939|10
1590579600000|2020-05-27 11:40:00|1969.5|1944.5|1975.1|1950.1|1975.2|1950.2|1966.6|1941.6|71
1590579900000|2020-05-27 11:45:00|1976.5|1951.5|1971.8|1945.8|1978.1|1953.1|1970.2|1945.2|11
1590580200000|2020-05-27 11:50:00|1971.9|1945.9|1977.8|1951.8|1977.8|1951.8|1971.8|1945.8|64
1590580500000|2020-05-27 11:55:00|1975.9|1949.9|1979.4|1954.4|1980.4|1954.8|1974|1948|65
1590580800000|2020-05-27 12:00:00|1980|1955|1962.2|1937.2|1980|1955|1962.2|1937.2|39
1590581100000|2020-05-27 12:05:00|1962.1|1937.1|1959.9|1934.9|1975.8|1950.8|1959.9|1934.9|71
1590581400000|2020-05-27 12:10:00|1960.4|1935.4|1963.3|1938.3|1970.3|1945.3|1959.8|1934.8|30
1590581700000|2020-05-27 12:15:00|1963.2|1938.2|1967.2|1942.2|1971.7|1946.7|1963.1|1938.1|24
1590582000000|2020-05-27 12:20:00|1969.9|1944.9|1966.5|1941.5|1969.9|1944.9|1965.1|1940.1|28
1590582300000|2020-05-27 12:25:00|1968.4|1943.4|1970.6|1945.6|1970.6|1945.6|1966.9|1941.9|29
1590582600000|2020-05-27 12:30:00|1969.6|1944.6|1971.7|1946.7|1972.7|1947.7|1967.5|1942.5|22
1590582900000|2020-05-27 12:35:00|1970.7|1945.7|1966.2|1941.2|1971.1|1946.1|1966.2|1941.2|50
1590583200000|2020-05-27 12:40:00|1967.3|1942.3|1967.3|1942.3|1967.3|1942.3|1966.2|1941.2|10
1590583500000|2020-05-27 12:45:00|1966.4|1941.4|1968.2|1943.2|1968.2|1943.2|1966.4|1941.4|52
1590583800000|2020-05-27 12:50:00|1967.2|1942.2|1964|1939|1970.1|1945.1|1961.5|1936.5|29
1590584400000|2020-05-27 13:00:00|1961.3|1936.3|1961.1|1936.1|1964|1939|1961.1|1936.1|15
1590584700000|2020-05-27 13:05:00|1963.3|1938.3|1953.8|1928.8|1963.3|1938.3|1952.5|1927.5|61
1590585000000|2020-05-27 13:10:00|1954.5|1929.5|1937.2|1912.2|1954.5|1929.5|1935.9|1910.9|88
1590585300000|2020-05-27 13:15:00|1934.1|1909.1|1935.5|1910.5|1941.8|1915.8|1929.8|1904.8|47
1590585600000|2020-05-27 13:20:00|1934.8|1909.8|1923.1|1898.1|1935.6|1910.6|1922.5|1897.5|61
1590585900000|2020-05-27 13:25:00|1924|1899|1911.2|1886.2|1924|1899|1907.9|1882.9|42
1590586200000|2020-05-27 13:30:00|1907|1882|1910.5|1885.5|1910.5|1885.5|1889.8|1864.8|128
1590586500000|2020-05-27 13:35:00|1913.5|1888.5|1918.2|1893.2|1918.3|1893.3|1905.7|1880.7|130
1590586800000|2020-05-27 13:40:00|1918.1|1893.1|1923.4|1898.4|1935.7|1910.7|1912.3|1887.3|154
1590587100000|2020-05-27 13:45:00|1920.2|1895.2|1947.9|1922.9|1951.9|1926.9|1920.2|1895.2|62
1590587400000|2020-05-27 13:50:00|1947.8|1922.8|1933.2|1908.2|1951.9|1926.9|1933.2|1908.2|48
1590587700000|2020-05-27 13:55:00|1934.1|1909.1|1942.2|1916.2|1943.9|1917.9|1934.1|1909.1|54
1590588000000|2020-05-27 14:00:00|1938.7|1912.7|1940.2|1915.2|1942.6|1917.6|1932.8|1907.8|45
1590588300000|2020-05-27 14:05:00|1939.9|1914.9|1958.5|1933.5|1958.5|1933.5|1939.9|1914.9|41
1590588600000|2020-05-27 14:10:00|1958.6|1933.6|1967|1942|1967|1942|1955.3|1930.3|65
1590588900000|2020-05-27 14:15:00|1967.6|1942.6|1977.6|1952.6|1987|1962|1967.6|1942.6|66
1590589200000|2020-05-27 14:20:00|1979|1954|1977.5|1952.5|1981.8|1956.8|1970.9|1945.9|77
1590589500000|2020-05-27 14:25:00|1977.6|1952.6|1970.9|1945.9|1977.6|1952.6|1967.3|1942.3|84
1590589800000|2020-05-27 14:30:00|1975.2|1950.2|1973.3|1948.3|1981.5|1956.5|1970.3|1945.3|104
1590590100000|2020-05-27 14:35:00|1973.4|1948.4|1960.2|1935.2|1980.5|1955.5|1954.5|1929.5|121
1590590400000|2020-05-27 14:40:00|1957.6|1932.6|1952.4|1927.4|1964.9|1939.9|1944|1919|146
1590590700000|2020-05-27 14:45:00|1953.4|1928.4|1951.7|1926.7|1957.8|1932.8|1937.9|1912.9|102
1590591000000|2020-05-27 14:50:00|1951.8|1926.8|1954.9|1929.9|1955.7|1930.7|1931.4|1906.4|124
1590591300000|2020-05-27 14:55:00|1954|1929|1953.3|1927.3|1954.9|1929.9|1941.7|1915.7|79
1590591600000|2020-05-27 15:00:00|1953.1|1927.1|1947|1921|1953.1|1927.1|1939.4|1913.4|56
1590591900000|2020-05-27 15:05:00|1946.9|1920.9|1963|1937|1963.6|1937.6|1944.5|1918.5|80
1590592200000|2020-05-27 15:10:00|1962.9|1936.9|1963.5|1937.5|1973.4|1947.4|1959.5|1933.5|79
1590592500000|2020-05-27 15:15:00|1966.5|1940.5|1964.2|1938.2|1966.5|1940.5|1953|1927|46
1590592800000|2020-05-27 15:20:00|1963.6|1937.6|1967.2|1941.2|1967.2|1941.2|1963.6|1937.6|30
1590593100000|2020-05-27 15:25:00|1967.1|1941.1|1979.1|1953.1|1979.3|1953.3|1967.1|1941.1|80
1590593400000|2020-05-27 15:30:00|1976|1950|1978.2|1952.2|1979.5|1953.5|1963.6|1938.6|13
1590593700000|2020-05-27 15:35:00|1978.9|1952.9|1976.7|1951.7|1978.9|1953.1|1941.3|1915.3|64
1590594000000|2020-05-27 15:40:00|1975.7|1950.7|1941.6|1915.6|1977.3|1952.3|1940.8|1915.5|42
1590599700000|2020-05-27 17:15:00|1963.7|1937.7|1963.7|1937.7|1963.7|1937.7|1963.7|1937.7|1
1590600600000|2020-05-27 17:30:00|1990.7|1964.7|1989.7|1963.7|1990.7|1964.7|1989.7|1963.7|25
1590600900000|2020-05-27 17:35:00|1990.4|1964.4|1989.9|1963.9|1990.7|1964.7|1989.9|1963.9|19
1590601200000|2020-05-27 17:40:00|1990.2|1964.2|1990.7|1964.7|1990.7|1964.7|1990.2|1964.2|6
1590601500000|2020-05-27 17:45:00|1986.1|1961.1|1986.2|1961.2|1986.2|1961.2|1986.1|1961.1|8
1590601800000|2020-05-27 17:50:00|1986.1|1961.1|1986.1|1961.1|1986.1|1961.1|1986.1|1961.1|1
1590602100000|2020-05-27 17:55:00|1986.5|1961.5|1988.4|1963.4|1988.5|1963.5|1986.5|1961.5|10
1590602400000|2020-05-27 18:00:00|1986.9|1961.9|1999.4|1974.4|1999.4|1974.4|1986.9|1961.9|65
1590602700000|2020-05-27 18:05:00|1999.9|1973.9|1999.9|1973.9|1999.9|1973.9|1999.9|1973.9|1
1590603600000|2020-05-27 18:20:00|2003.3|1978.3|1999.6|1974.6|2007|1982|1999.6|1974.6|87
1590603900000|2020-05-27 18:25:00|1999.5|1974.5|1992.2|1967.2|2006.6|1981.6|1991.5|1966.5|80
1590604200000|2020-05-27 18:30:00|1993.3|1968.3|1979.4|1954.4|2009.6|1984.6|1979.4|1954.4|47
1590604500000|2020-05-27 18:35:00|1968.8|1943.8|1969.9|1944.9|1969.9|1944.9|1968.8|1943.8|2
1590604800000|2020-05-27 18:40:00|1971.7|1946.7|1971.7|1946.7|1971.7|1946.7|1971.7|1946.7|1
1590608100000|2020-05-27 19:35:00|1981.9|1956.9|1981.9|1956.9|1981.9|1956.9|1981.9|1956.9|1
1590616800000|2020-05-27 22:00:00|1982.7|1957.7|1962.5|1937.5|1983.5|1958.5|1962.5|1937.5|9
1590617700000|2020-05-27 22:15:00|1980.4|1955.4|1983.2|1958.2|1983.2|1958.2|1980.4|1955.4|5
1590618000000|2020-05-27 22:20:00|1983.3|1958.3|1983.6|1958.6|1984.8|1959.8|1983.3|1958.3|9
1590618300000|2020-05-27 22:25:00|1983.4|1958.4|1983.5|1958.5|1983.5|1958.5|1983.4|1958.4|24
1590618600000|2020-05-27 22:30:00|1983.6|1958.6|1982.9|1957.9|1983.6|1958.6|1982.9|1957.9|13
1590618900000|2020-05-27 22:35:00|1982.7|1957.7|1982|1957|1983.3|1958.3|1980.6|1955.6|10
1590619200000|2020-05-27 22:40:00|1982.1|1957.1|1982.4|1957.4|1982.8|1957.8|1982.1|1957.1|8
1590619500000|2020-05-27 22:45:00|1982.3|1957.3|1982.3|1957.3|1982.3|1957.3|1982.1|1957.1|4
1590620100000|2020-05-27 22:55:00|1982.4|1957.4|1982.1|1957.1|1982.5|1957.5|1982.1|1957.1|8
1590620400000|2020-05-27 23:00:00|1981.1|1956.1|1981.1|1956.1|1981.1|1956.1|1981.1|1956.1|1
1590620700000|2020-05-27 23:05:00|1981.3|1956.3|1982.4|1957.4|1982.5|1957.5|1981.3|1956.3|12
1590621000000|2020-05-27 23:10:00|1982.2|1957.2|1982.1|1957.1|1982.3|1957.3|1981.5|1956.5|5
1590621300000|2020-05-27 23:15:00|1982.4|1957.4|1980.4|1955.4|1982.7|1957.7|1980.1|1955.1|39
1590621600000|2020-05-27 23:20:00|1980.8|1955.8|1980|1955|1981.3|1956.3|1980|1955|6
1590621900000|2020-05-27 23:25:00|1979.4|1954.4|1979|1954|1979.9|1954.9|1978.8|1953.8|17
1590622200000|2020-05-27 23:30:00|1978.9|1953.9|1979.3|1954.3|1979.4|1954.4|1978.5|1953.5|10
1590622800000|2020-05-27 23:40:00|1978.9|1953.9|1978.4|1953.4|1978.9|1953.9|1978.4|1953.4|2
1590623100000|2020-05-27 23:45:00|1978.3|1953.3|1978.7|1953.7|1978.7|1953.7|1978.2|1953.2|4
1590623400000|2020-05-27 23:50:00|1978.5|1953.5|1978.7|1953.7|1978.7|1953.7|1978.2|1953.2|4
1590623700000|2020-05-27 23:55:00|1978.8|1953.8|1978.9|1953.9|1979.2|1954.2|1978.8|1953.8|3
1590624000000|2020-05-28 00:00:00|1978.6|1953.6|1979|1954|1979.1|1954.1|1978.4|1953.4|7
1590624300000|2020-05-28 00:05:00|1978.7|1953.7|1976.9|1951.9|1978.7|1953.7|1976.7|1951.7|30
1590624600000|2020-05-28 00:10:00|1976.3|1951.3|1972.9|1947.9|1976.4|1951.4|1971|1946|43
1590624900000|2020-05-28 00:15:00|1972.8|1947.8|1966.8|1941.8|1972.8|1947.8|1966.8|1941.8|10
1590625200000|2020-05-28 00:20:00|1966.7|1941.7|1964.8|1939.8|1967.3|1942.3|1964.2|1939.2|18
1590625500000|2020-05-28 00:25:00|1966.1|1941.1|1966.3|1941.3|1966.3|1941.3|1966.1|1941.1|53
1590625800000|2020-05-28 00:30:00|1966.1|1941.1|1964.3|1939.3|1966.1|1941.1|1964.1|1939.1|4
1590626100000|2020-05-28 00:35:00|1964.1|1939.1|1965.3|1940.3|1965.3|1940.3|1963.6|1938.6|6
1590626400000|2020-05-28 00:40:00|1966.9|1941.9|1969.4|1944.4|1969.4|1944.4|1966.9|1941.9|2
1590626700000|2020-05-28 00:45:00|1971.5|1946.5|1970.5|1945.5|1971.5|1946.5|1970.5|1945.5|2
1590627000000|2020-05-28 00:50:00|1972.2|1947.2|1973.7|1948.7|1973.7|1948.7|1972.2|1947.2|2
1590627300000|2020-05-28 00:55:00|1970.3|1945.3|1970.9|1945.9|1970.9|1945.9|1969.7|1944.7|3
1590628200000|2020-05-28 01:10:00|1971.2|1946.2|1971.5|1946.5|1975.5|1950.5|1970.9|1945.9|84
1590628500000|2020-05-28 01:15:00|1971.6|1946.6|1971.3|1946.3|1971.6|1946.6|1970.2|1945.2|43
1590628800000|2020-05-28 01:20:00|1971.4|1946.4|1974.3|1949.3|1974.4|1949.4|1971.4|1946.4|11
1590629100000|2020-05-28 01:25:00|1974.1|1949.1|1971.2|1946.2|1974.1|1949.1|1971.2|1946.2|5
1590629400000|2020-05-28 01:30:00|1972.5|1947.5|1974.1|1949.1|1974.1|1949.1|1972.5|1947.5|102
1590630000000|2020-05-28 01:40:00|1974.2|1949.2|1977.3|1952.3|1978.4|1953.4|1974.2|1949.2|26
1590630600000|2020-05-28 01:50:00|1977.5|1952.5|1977.7|1952.7|1977.7|1952.7|1977.5|1952.5|2
1590630900000|2020-05-28 01:55:00|1978.6|1953.6|1980.2|1955.2|1980.2|1955.2|1978.6|1953.6|2
1590632100000|2020-05-28 02:15:00|1979.9|1954.9|1978.6|1953.6|1979.9|1954.9|1976.6|1951.6|17
1590632400000|2020-05-28 02:20:00|1977.5|1952.5|1978|1953|1978|1953|1977.1|1952.1|4
1590632700000|2020-05-28 02:25:00|1977.7|1952.7|1976.6|1951.6|1977.7|1952.7|1975.5|1950.5|8
1590633300000|2020-05-28 02:35:00|1975.5|1950.5|1975.5|1950.5|1975.5|1950.5|1974.5|1949.5|31
1590633600000|2020-05-28 02:40:00|1974.5|1949.5|1975.6|1950.6|1975.6|1950.6|1974.4|1949.4|22
1590633900000|2020-05-28 02:45:00|1976.2|1951.2|1977.7|1952.7|1981|1956|1976.2|1951.2|17
1590634500000|2020-05-28 02:55:00|1978.8|1953.8|1979.8|1954.8|1979.9|1954.9|1978.8|1953.8|65
1590634800000|2020-05-28 03:00:00|1978.8|1953.8|1973.2|1948.2|1978.8|1953.8|1973.2|1948.2|19
1590635100000|2020-05-28 03:05:00|1973.7|1948.7|1976.7|1951.7|1976.7|1951.7|1972.7|1947.7|8
1590635400000|2020-05-28 03:10:00|1978.3|1953.3|1980|1955|1982.1|1957.1|1975.5|1950.5|38
1590635700000|2020-05-28 03:15:00|1979.4|1954.4|1976|1951|1979.4|1954.4|1975.9|1950.9|18
1590636000000|2020-05-28 03:20:00|1975.8|1950.8|1976.7|1951.7|1976.7|1951.7|1975|1950|10
1590636300000|2020-05-28 03:25:00|1976.8|1951.8|1975.6|1950.6|1976.9|1951.9|1975.6|1950.6|15
1590636600000|2020-05-28 03:30:00|1975.7|1950.7|1975.2|1950.2|1976.8|1951.8|1975.2|1950.2|14
1590636900000|2020-05-28 03:35:00|1974.9|1949.9|1974.6|1949.6|1974.9|1949.9|1974.5|1949.5|6
1590637200000|2020-05-28 03:40:00|1974|1949|1973.6|1948.6|1974|1949|1973.6|1948.6|3
1590637500000|2020-05-28 03:45:00|1973.2|1948.2|1978.6|1953.6|1978.6|1953.6|1973.2|1948.2|11
1590637800000|2020-05-28 03:50:00|1979.1|1954.1|1976.3|1951.3|1980|1955|1976.3|1951.3|9
1590638100000|2020-05-28 03:55:00|1976.2|1951.2|1980.3|1955.3|1980.3|1955.3|1973.9|1948.9|44
1590638400000|2020-05-28 04:00:00|1980.5|1955.5|1981.3|1956.3|1982.3|1957.3|1976.9|1951.9|23
1590638700000|2020-05-28 04:05:00|1981.7|1956.7|1981.5|1956.5|1982.2|1957.2|1981.5|1956.5|4
1590639000000|2020-05-28 04:10:00|1982.9|1957.9|1981.1|1956.1|1983|1958|1979.3|1954.3|25
1590639300000|2020-05-28 04:15:00|1981.3|1956.3|1981.3|1956.3|1981.9|1956.9|1980.4|1955.4|11
1590639600000|2020-05-28 04:20:00|1981.1|1956.1|1981|1956|1981.1|1956.1|1981|1956|2
1590640200000|2020-05-28 04:30:00|1981.1|1956.1|1981.7|1956.7|1981.8|1956.8|1981.1|1956.1|3
1590640800000|2020-05-28 04:40:00|1985.2|1960.2|1985.6|1960.6|1985.7|1960.7|1982.2|1957.2|10
1590641100000|2020-05-28 04:45:00|1985.7|1960.7|1985.7|1960.7|1985.7|1960.7|1984.3|1959.3|50
1590641700000|2020-05-28 04:55:00|1985.3|1960.3|1984.7|1959.7|1985.3|1960.3|1984.7|1959.7|4
1590642000000|2020-05-28 05:00:00|1984.8|1959.8|1983.7|1958.7|1984.8|1959.8|1982.5|1957.5|18
1590642300000|2020-05-28 05:05:00|1983.6|1958.6|1981.4|1956.4|1983.7|1958.7|1981.3|1956.3|61
1590642600000|2020-05-28 05:10:00|1981.1|1956.1|1985.3|1960.3|1985.5|1960.5|1980.7|1955.7|23
1590642900000|2020-05-28 05:15:00|1985.4|1960.4|1982.5|1957.5|1985.4|1960.4|1982.2|1957.2|11
1590643200000|2020-05-28 05:20:00|1982.7|1957.7|1984.3|1959.3|1985.5|1960.5|1982|1957|44
1590643500000|2020-05-28 05:25:00|1984.5|1959.5|1986.3|1961.3|1987.4|1962.4|1983|1958|51
1590643800000|2020-05-28 05:30:00|1986.4|1961.4|1986.6|1961.6|1986.6|1961.6|1984.1|1959.1|44
1590644100000|2020-05-28 05:35:00|1986.8|1961.8|1987.3|1962.3|1987.3|1962.3|1986.6|1961.6|3
1590644400000|2020-05-28 05:40:00|1986.9|1961.9|1988|1963|1988.1|1963.1|1986.9|1961.9|47
1590644700000|2020-05-28 05:45:00|1987.7|1962.7|1986.9|1961.9|1987.7|1962.7|1985.6|1960.6|23
1590645000000|2020-05-28 05:50:00|1986.8|1961.8|1987.2|1962.2|1987.2|1962.2|1985.9|1960.9|19
1590645300000|2020-05-28 05:55:00|1987.7|1962.7|1987.9|1962.9|1988|1963|1987.2|1962.2|22
1590645600000|2020-05-28 06:00:00|1988|1963|1988.5|1963.5|1988.5|1963.5|1986.6|1961.6|35
1590645900000|2020-05-28 06:05:00|1988.8|1963.8|1992.7|1967.7|1992.7|1967.7|1988.8|1963.8|23
1590646200000|2020-05-28 06:10:00|1992.5|1967.5|1994.1|1969.1|1994.4|1969.4|1991.3|1966.3|61
1590646500000|2020-05-28 06:15:00|1993.3|1968.3|1994.9|1969.9|1994.9|1969.9|1991.7|1966.7|25
1590646800000|2020-05-28 06:20:00|1994|1969|1994.9|1969.9|1994.9|1969.9|1993.1|1968.1|14
1590647100000|2020-05-28 06:25:00|1994|1969|1994.9|1969.9|1995.2|1970.2|1993.1|1968.1|20
1590647400000|2020-05-28 06:30:00|1994|1969|1993.1|1968.1|1994.9|1969.9|1993.1|1968.1|11
1590647700000|2020-05-28 06:35:00|1994|1969|1994.9|1969.9|1994.9|1969.9|1993.1|1968.1|12
1590648000000|2020-05-28 06:40:00|1994.8|1969.8|1989.3|1964.3|1994.9|1969.9|1989.3|1964.3|39
1590648300000|2020-05-28 06:45:00|1989.4|1964.4|1988.9|1963.9|1989.6|1964.6|1987.9|1962.9|9
1590648600000|2020-05-28 06:50:00|1988.8|1963.8|1999.3|1974.3|2003.3|1978.3|1988.5|1963.5|44
1590648900000|2020-05-28 06:55:00|2001.2|1976.2|2000.1|1975.1|2003.2|1978.2|1996.1|1971.1|82
1590649200000|2020-05-28 07:00:00|1999.8|1974.8|1998.2|1973.2|2001.5|1976.5|1998.1|1973.1|25
1590649500000|2020-05-28 07:05:00|1998.1|1973.1|2001.3|1976.3|2001.3|1976.3|1998.1|1973.1|10
1590649800000|2020-05-28 07:10:00|2001|1976|2001.4|1976.4|2001.4|1976.4|1999|1974|38
1590650100000|2020-05-28 07:15:00|2001.5|1976.5|2001.3|1976.3|2002|1977|2000.5|1975.5|9
1590650400000|2020-05-28 07:20:00|2001.1|1976.1|1999.1|1974.1|2001.1|1976.1|1998.7|1973.7|14
1590650700000|2020-05-28 07:25:00|1999|1974|1999.6|1974.6|1999.6|1974.6|1998.7|1973.7|24
1590651000000|2020-05-28 07:30:00|1999.5|1974.5|1999|1974|1999.5|1974.5|1999|1974|4
1590651300000|2020-05-28 07:35:00|1999.2|1974.2|2003.9|1978.9|2005.8|1980.8|1999.2|1974.2|33
1590651600000|2020-05-28 07:40:00|2005.8|1980.8|2005.3|1980.3|2006.3|1981.3|2003.2|1978.2|35
1590651900000|2020-05-28 07:45:00|2005.1|1980.1|2001.4|1976.4|2006.3|1981.3|2001.4|1976.4|25
1590652200000|2020-05-28 07:50:00|2001.3|1976.3|1993.1|1968.1|2001.3|1976.3|1991.4|1966.4|32
1590652500000|2020-05-28 07:55:00|1993|1968|1987.6|1962.6|1993.1|1968.1|1987.6|1962.6|23
1590652800000|2020-05-28 08:00:00|1987.8|1962.8|1989.7|1964.7|1991.4|1966.4|1987.8|1962.8|14
1590653100000|2020-05-28 08:05:00|1989.8|1964.8|1989.2|1964.2|1989.8|1964.8|1988.1|1963.1|3
1590653400000|2020-05-28 08:10:00|1990.2|1965.2|1990.6|1965.6|1990.6|1965.6|1990.2|1965.2|3
1590653700000|2020-05-28 08:15:00|1990|1965|1988|1963|1990|1965|1988|1963|7
1590654000000|2020-05-28 08:20:00|1983|1958|1983.3|1958.3|1986.7|1961.7|1978.9|1953.9|16
1590654300000|2020-05-28 08:25:00|1982.8|1957.8|1983.2|1958.2|1983.6|1958.6|1980|1955|20
1590654600000|2020-05-28 08:30:00|1982.5|1957.5|1981.9|1956.9|1983.1|1958.1|1981.1|1956.1|19
1590654900000|2020-05-28 08:35:00|1981.8|1956.8|1980|1955|1983|1958|1979.5|1954.5|23
1590655200000|2020-05-28 08:40:00|1979|1954|1977.6|1952.6|1979|1954|1977.5|1952.5|52
1590655500000|2020-05-28 08:45:00|1975.9|1950.9|1957.1|1932.1|1975.9|1950.9|1955.1|1930.1|37
1590655800000|2020-05-28 08:50:00|1959|1934|1970|1945|1976.7|1951.7|1957.3|1932.3|57
1590656100000|2020-05-28 08:55:00|1969|1944|1966.9|1941.9|1972.3|1947.3|1965.7|1940.7|55
1590656400000|2020-05-28 09:00:00|1967.8|1942.8|1969.3|1944.3|1971.2|1946.2|1964.2|1939.2|39
1590656700000|2020-05-28 09:05:00|1970.4|1945.4|1969.7|1944.7|1973.8|1948.8|1969.7|1944.7|16
1590657000000|2020-05-28 09:10:00|1968.8|1943.8|1966.9|1941.9|1968.8|1943.8|1965.1|1940.1|32
1590657300000|2020-05-28 09:15:00|1967.4|1942.4|1966.5|1941.5|1968.2|1943.2|1966.3|1941.3|18
1590657600000|2020-05-28 09:20:00|1966.8|1941.8|1969.6|1944.6|1970|1945|1966.8|1941.8|7
1590658200000|2020-05-28 09:30:00|1968.7|1943.7|1968.6|1943.6|1968.7|1943.7|1968.6|1943.6|2
1590658500000|2020-05-28 09:35:00|1967.9|1942.9|1989.3|1964.3|1994.9|1969.9|1967.2|1942.2|18
1590658800000|2020-05-28 09:40:00|1989.4|1964.4|1991.3|1966.3|1991.4|1966.4|1985.3|1960.3|22
1590659100000|2020-05-28 09:45:00|1992.2|1967.2|1986.2|1961.2|1993|1968|1984.8|1959.8|38
1590659400000|2020-05-28 09:50:00|1986.3|1961.3|1986.3|1961.3|1986.5|1961.5|1986.2|1961.2|11
1590659700000|2020-05-28 09:55:00|1985.4|1960.4|1986.2|1961.2|1988.2|1963.2|1980.3|1955.3|37
1590660000000|2020-05-28 10:00:00|1986.1|1961.1|1983.9|1958.9|1986.1|1961.1|1983.3|1958.3|13
1590660300000|2020-05-28 10:05:00|1981.7|1956.7|1984.1|1959.1|1984.2|1959.2|1981.7|1956.7|10
1590660600000|2020-05-28 10:10:00|1985|1960|1988.3|1963.3|1988.8|1963.8|1984.9|1959.9|16
1590660900000|2020-05-28 10:15:00|1988.6|1963.6|1991.6|1966.6|1991.6|1966.6|1986.4|1961.4|50
1590661200000|2020-05-28 10:20:00|1991.8|1966.8|1994.9|1969.9|1996.2|1971.2|1986.4|1961.4|74
1590661500000|2020-05-28 10:25:00|1995|1970|2004.6|1979.6|2013.3|1988.3|1995|1970|33
1590661800000|2020-05-28 10:30:00|2003.4|1978.4|1993.4|1968.4|2007.4|1982.4|1990.6|1965.6|51
1590662100000|2020-05-28 10:35:00|1993.7|1968.7|1992.4|1967.4|1993.7|1968.7|1989.1|1964.1|17
1590662400000|2020-05-28 10:40:00|1992.9|1967.9|1981|1956|1992.9|1967.9|1980.1|1955.1|50
1590662700000|2020-05-28 10:45:00|1980.9|1955.9|1993.1|1968.1|1994.1|1969.1|1980.9|1955.9|39
1590663000000|2020-05-28 10:50:00|1992.3|1967.3|1991.6|1966.6|1993.7|1968.7|1991.6|1966.6|10
1590663300000|2020-05-28 10:55:00|1991.5|1966.5|1991.5|1966.5|1991.6|1966.6|1991.5|1966.5|11
1590663600000|2020-05-28 11:00:00|1989|1964|1984.6|1959.6|1989|1964|1983.8|1958.8|42
1590663900000|2020-05-28 11:05:00|1984.3|1959.3|1982.3|1957.3|1986.2|1961.2|1981.2|1956.2|31
1590664200000|2020-05-28 11:10:00|1981.2|1956.2|1976.8|1951.8|1981.3|1956.3|1976.8|1951.8|37
1590664500000|2020-05-28 11:15:00|1976.4|1951.4|1979.2|1954.2|1979.9|1954.9|1975.9|1950.9|26
1590664800000|2020-05-28 11:20:00|1978.4|1953.4|1979.1|1954.1|1980.8|1955.8|1975.9|1950.9|27
1590665100000|2020-05-28 11:25:00|1982.1|1957.1|1975.6|1950.6|1982.1|1957.1|1975.6|1950.6|24
1590665400000|2020-05-28 11:30:00|1975.7|1950.7|1976.6|1951.6|1978|1953|1975.1|1950.1|41
1590665700000|2020-05-28 11:35:00|1976.7|1951.7|1972.6|1947.6|1976.7|1951.7|1972.6|1947.6|8
1590666000000|2020-05-28 11:40:00|1973.6|1948.6|1970.6|1945.6|1977.9|1952.9|1968.2|1943.2|30
1590666300000|2020-05-28 11:45:00|1971.5|1946.5|1968.9|1943.9|1971.7|1946.7|1968.4|1943.4|25
1590666600000|2020-05-28 11:50:00|1969.1|1944.1|1971.5|1946.5|1974.5|1949.5|1968|1943|63
1590666900000|2020-05-28 11:55:00|1971.6|1946.6|1971.7|1946.7|1971.7|1946.7|1971.5|1946.5|28
1590667200000|2020-05-28 12:00:00|1971.6|1946.6|1970.3|1945.3|1971.6|1946.6|1969.9|1944.9|18
1590667500000|2020-05-28 12:05:00|1970.2|1945.2|1970.1|1945.1|1970.3|1945.3|1970.1|1945.1|10
1590667800000|2020-05-28 12:10:00|1972|1947|1974.7|1949.7|1976.1|1951.1|1972|1947|63
1590668100000|2020-05-28 12:15:00|1973.2|1948.2|1977.9|1952.9|1986.8|1961.8|1972.6|1947.6|95
1590668400000|2020-05-28 12:20:00|1977.8|1952.8|1973.5|1948.5|1980|1955|1972.4|1947.4|84
1590668700000|2020-05-28 12:25:00|1972.8|1947.8|1969.7|1944.7|1972.8|1947.8|1966.9|1941.9|24
1590669000000|2020-05-28 12:30:00|1972.3|1947.3|1969.1|1944.1|1972.3|1947.3|1968.7|1943.7|7
1590669300000|2020-05-28 12:35:00|1969|1944|1961|1936|1969.1|1944.1|1943.8|1918.8|67
1590669600000|2020-05-28 12:40:00|1961.9|1936.9|1959.7|1934.7|1962.7|1937.7|1958|1933|19
1590669900000|2020-05-28 12:45:00|1960.4|1935.4|1956.7|1931.7|1961.9|1936.9|1956.7|1931.7|33
1590670200000|2020-05-28 12:50:00|1957|1932|1957.2|1932.2|1965.1|1940.1|1955.8|1930.8|47
1590670500000|2020-05-28 12:55:00|1957.1|1932.1|1963.2|1938.2|1963.2|1938.2|1952.6|1927.6|60
1590670800000|2020-05-28 13:00:00|1959.8|1934.8|1951.9|1926.9|1964.4|1939.4|1951.9|1926.9|42
1590671100000|2020-05-28 13:05:00|1946|1921|1956.7|1931.7|1965.4|1940.4|1940.9|1915.9|76
1590671400000|2020-05-28 13:10:00|1956.6|1931.6|1964.2|1939.2|1969.7|1944.7|1956.4|1931.4|54
1590671700000|2020-05-28 13:15:00|1964.3|1939.3|1964.6|1939.6|1969.7|1944.7|1963.9|1938.9|29
1590672000000|2020-05-28 13:20:00|1964.2|1939.2|1957.5|1932.5|1967|1942|1953.6|1928.6|43
1590672300000|2020-05-28 13:25:00|1956.8|1931.8|1959.7|1934.7|1961.6|1936.6|1956.5|1931.5|73
1590672600000|2020-05-28 13:30:00|1958.5|1933.5|1962|1937|1965.6|1940.6|1958|1933|61
1590672900000|2020-05-28 13:35:00|1960.2|1935.2|1965|1940|1965|1940|1960.2|1935.2|30
1590673200000|2020-05-28 13:40:00|1964.9|1939.9|1958.9|1933.9|1965|1940|1957.6|1932.6|25
1590673500000|2020-05-28 13:45:00|1958.3|1933.3|1956.3|1931.3|1960.3|1935.3|1956.3|1931.3|35
1590673800000|2020-05-28 13:50:00|1955.5|1930.5|1953.5|1928.5|1955.5|1930.5|1952.7|1927.7|68
1590674100000|2020-05-28 13:55:00|1953.4|1928.4|1942.6|1917.6|1953.6|1928.6|1942.6|1917.6|22
1590674400000|2020-05-28 14:00:00|1951.8|1925.8|1950.2|1925.2|1952.5|1927.5|1945.1|1920.1|54
1590674700000|2020-05-28 14:05:00|1949.7|1924.7|1948.8|1923.8|1951.6|1926.6|1948.8|1923.8|28
1590675000000|2020-05-28 14:10:00|1948.7|1923.7|1941.9|1916.9|1948.7|1923.7|1938.7|1913.7|66
1590675300000|2020-05-28 14:15:00|1942.8|1917.8|1938.7|1913.7|1947.3|1922.3|1938.1|1913.1|47
1590675600000|2020-05-28 14:20:00|1938|1913|1939|1914|1944|1919|1933.5|1908.5|66
1590675900000|2020-05-28 14:25:00|1938.9|1913.9|1943.6|1918.6|1943.6|1918.6|1937.1|1912.1|68
1590676200000|2020-05-28 14:30:00|1943.3|1918.3|1940.7|1915.7|1944.4|1919.4|1936.4|1911.4|61
1590676500000|2020-05-28 14:35:00|1940.6|1915.6|1940.9|1915.9|1941.5|1916.5|1940.6|1915.6|3
1590676800000|2020-05-28 14:40:00|1942.5|1917.5|1944.5|1919.5|1947.7|1922.7|1942.5|1917.5|20
1590677100000|2020-05-28 14:45:00|1945.2|1920.2|1944|1919|1949.5|1924.5|1943.5|1918.5|65
1590677400000|2020-05-28 14:50:00|1944.1|1919.1|1935.7|1910.7|1946|1921|1935.1|1910.1|32
1590677700000|2020-05-28 14:55:00|1935|1910|1935.6|1910.6|1937.4|1912.4|1930.6|1905.6|57
1590678000000|2020-05-28 15:00:00|1935.5|1910.5|1920.5|1895.5|1935.6|1910.6|1919.6|1894.6|66
1590678300000|2020-05-28 15:05:00|1920.7|1895.7|1910.9|1885.9|1921.2|1896.2|1901.3|1876.3|107
1590678600000|2020-05-28 15:10:00|1912.1|1887.1|1919.4|1894.4|1923.4|1898.4|1910.7|1885.7|43
1590679500000|2020-05-28 15:25:00|1941.2|1915.2|1933.6|1907.6|1941.3|1915.3|1933.5|1907.5|30
1590679800000|2020-05-28 15:30:00|1933.8|1907.8|1930.8|1904.8|1933.9|1907.9|1930.5|1904.5|31
1590680100000|2020-05-28 15:35:00|1930.9|1904.9|1939.2|1913.2|1941.2|1915.2|1929.7|1903.7|38
1590680400000|2020-05-28 15:40:00|1940.1|1914.1|1939.8|1913.8|1944.7|1918.7|1938.1|1912.1|23
1590680700000|2020-05-28 15:45:00|1939.9|1913.9|1932.6|1906.6|1948.7|1922.7|1932.6|1906.6|40
1590681000000|2020-05-28 15:50:00|1932.5|1906.5|1932.1|1906.1|1934.2|1908.2|1931.9|1905.9|12
1590681300000|2020-05-28 15:55:00|1932.2|1906.2|1936.2|1910.2|1944.2|1918.2|1932.2|1906.2|19
1590681600000|2020-05-28 16:00:00|1936.4|1910.4|1933|1907|1947.4|1921.4|1933|1907|57
1590681900000|2020-05-28 16:05:00|1930.9|1904.9|1938.5|1912.5|1946.4|1920.4|1929.2|1903.2|66
1590682200000|2020-05-28 16:10:00|1938.1|1912.1|1941.4|1915.4|1954|1928|1938.1|1912.1|49
1590682500000|2020-05-28 16:15:00|1941.5|1915.5|1940|1914|1945.2|1919.2|1936.3|1910.3|49
1590682800000|2020-05-28 16:20:00|1939.9|1913.9|1944.4|1918.4|1945|1919|1937.3|1911.3|41
1590683100000|2020-05-28 16:25:00|1944.6|1918.6|1932|1906|1944.6|1918.6|1927.8|1901.8|44
1590683400000|2020-05-28 16:30:00|1936|1910|1934.9|1908.9|1937.3|1911.3|1932.2|1906.2|53
1590683700000|2020-05-28 16:35:00|1934.7|1908.7|1937.5|1911.5|1938.3|1912.3|1934.7|1908.7|42
1590684000000|2020-05-28 16:40:00|1937.9|1911.9|1925.2|1899.2|1937.9|1911.9|1923.7|1897.7|75
1590684300000|2020-05-28 16:45:00|1925.1|1899.1|1928.3|1902.3|1928.5|1902.5|1924.4|1898.4|50
1590684600000|2020-05-28 16:50:00|1927.5|1901.5|1928.4|1902.4|1930.5|1904.5|1927.5|1901.5|10
1590684900000|2020-05-28 16:55:00|1928.3|1902.3|1952.8|1926.8|1958.2|1932.2|1928|1902|164
1590685200000|2020-05-28 17:00:00|1952.7|1926.7|1945.8|1919.8|1953.9|1927.9|1939.5|1913.5|218
1590685500000|2020-05-28 17:05:00|1946.5|1920.5|1944.9|1918.9|1948.8|1922.8|1942.7|1916.7|50
1590685800000|2020-05-28 17:10:00|1944.8|1918.8|1944.8|1918.8|1944.8|1918.8|1944.8|1918.8|1
1590686100000|2020-05-28 17:15:00|1944.9|1918.9|1944.8|1918.8|1947.9|1921.9|1944.8|1918.8|19
1590686400000|2020-05-28 17:20:00|1944.7|1918.7|1944.7|1918.7|1944.8|1918.8|1944.7|1918.7|3
1590686700000|2020-05-28 17:25:00|1945.3|1919.3|1947.5|1921.5|1948.5|1922.5|1945.3|1919.3|29
1590687000000|2020-05-28 17:30:00|1947.4|1921.4|1943.4|1917.4|1947.5|1921.5|1942.4|1916.4|22
1590687300000|2020-05-28 17:35:00|1943.3|1917.3|1938.7|1912.7|1943.3|1917.3|1938.7|1912.7|17
1590687600000|2020-05-28 17:40:00|1938.6|1912.6|1935|1909|1938.6|1912.6|1934.5|1908.5|30
1590687900000|2020-05-28 17:45:00|1936.7|1910.7|1932.9|1907.9|1936.7|1910.7|1932.9|1907.9|4
1590688200000|2020-05-28 17:50:00|1933.4|1907.4|1933.5|1908.5|1933.5|1908.5|1932.8|1907.4|6
1590688500000|2020-05-28 17:55:00|1933.6|1908.6|1933.7|1908.7|1935.3|1910.3|1933.6|1908.6|8
1590688800000|2020-05-28 18:00:00|1934.3|1909.3|1938.4|1913.4|1938.4|1913.4|1934.3|1909.3|19
1590689100000|2020-05-28 18:05:00|1938|1913|1938.5|1913.5|1938.5|1913.5|1937.5|1912.5|11
1590690000000|2020-05-28 18:20:00|1938.6|1913.6|1939.4|1914.4|1939.4|1914.4|1938.4|1913.4|22
1590690300000|2020-05-28 18:25:00|1938.3|1913.3|1938.1|1913.1|1938.3|1913.3|1938.1|1913.1|7
1590690600000|2020-05-28 18:30:00|1938.2|1913.2|1939.7|1914.7|1942.2|1917.2|1938.2|1913.2|23
1590690900000|2020-05-28 18:35:00|1939.8|1914.8|1939.8|1914.8|1940.8|1915.8|1939.8|1914.8|13
1590691200000|2020-05-28 18:40:00|1939.9|1914.9|1942.9|1916.9|1945.8|1919.8|1939.8|1914.8|35
1590691500000|2020-05-28 18:45:00|1943.3|1917.3|1943|1917|1943.3|1917.3|1943|1917|2
1590692100000|2020-05-28 18:55:00|1942.9|1916.9|1942.8|1916.8|1942.9|1916.9|1942.6|1916.6|3
1590692400000|2020-05-28 19:00:00|1943.7|1917.7|1943.8|1917.8|1943.8|1917.8|1943.6|1917.6|3
1590692700000|2020-05-28 19:05:00|1943.9|1917.9|1944.1|1918.1|1944.2|1918.2|1943.8|1917.8|5
1590693000000|2020-05-28 19:10:00|1944.2|1918.2|1945.3|1919.3|1946.7|1920.7|1944.2|1918.2|23
1590693300000|2020-05-28 19:15:00|1944.8|1919.8|1944.3|1919.3|1945.2|1920|1943.7|1918.7|19
1590693600000|2020-05-28 19:20:00|1943.8|1918.8|1943.5|1917.5|1943.8|1918.8|1939.5|1914.5|25
1590693900000|2020-05-28 19:25:00|1943.6|1917.6|1943|1917|1943.6|1917.6|1943|1917|7
1590694200000|2020-05-28 19:30:00|1942|1916|1942.6|1917.6|1942.8|1917.8|1940.2|1915.2|34
1590694500000|2020-05-28 19:35:00|1943.1|1917.1|1943.7|1917.7|1943.7|1918.1|1943.1|1917.1|18
1590694800000|2020-05-28 19:40:00|1944|1918|1945.3|1919.3|1945.5|1919.5|1944|1918|25
1590695100000|2020-05-28 19:45:00|1945|1919|1945.8|1920.8|1946.2|1921.2|1944.7|1919|16
1590695400000|2020-05-28 19:50:00|1946.5|1921.5|1947.2|1922.2|1947.7|1922.7|1946.2|1920.5|15
1590695700000|2020-05-28 19:55:00|1946.8|1921.8|1954.6|1929.6|1957.7|1932.7|1946.5|1921.5|44
1590696000000|2020-05-28 20:00:00|1956|1931|1954|1928|1956.8|1931|1953.9|1927.9|22
1590696300000|2020-05-28 20:05:00|1954.3|1928.3|1954.2|1928.2|1954.3|1928.3|1954.2|1928.2|2
1590696600000|2020-05-28 20:10:00|1954.1|1928.1|1954.1|1928.1|1954.2|1928.2|1954.1|1928.1|3
1590696900000|2020-05-28 20:15:00|1954.3|1928.3|1954.1|1928.1|1954.3|1928.3|1954.1|1928.1|3
1590697200000|2020-05-28 20:20:00|1954.2|1928.2|1951.9|1925.9|1954.2|1928.2|1951.9|1925.9|31
1590697500000|2020-05-28 20:25:00|1951.8|1925.8|1951.7|1925.7|1951.8|1925.8|1951.7|1925.7|4
1590697800000|2020-05-28 20:30:00|1952.7|1926.7|1952.7|1926.7|1953.7|1927.7|1951.9|1925.9|23
1590698100000|2020-05-28 20:35:00|1952.6|1926.6|1953.8|1927.8|1954.8|1928.8|1952.6|1926.6|21
1590698400000|2020-05-28 20:40:00|1953.7|1927.7|1953.7|1927.7|1953.8|1927.8|1953.7|1927.7|3
1590698700000|2020-05-28 20:45:00|1953.6|1927.6|1953.6|1927.6|1953.7|1927.7|1953.6|1927.6|7
1590699000000|2020-05-28 20:50:00|1953.7|1927.7|1953.6|1927.6|1953.7|1927.7|1953.6|1927.6|6
1590699300000|2020-05-28 20:55:00|1953.7|1927.7|1954.4|1928.4|1954.4|1928.4|1953.7|1927.7|8
1590703200000|2020-05-28 22:00:00|1953.8|1928.8|1950.4|1925.4|1953.8|1928.8|1945.4|1920.4|12
1590703500000|2020-05-28 22:05:00|1950.3|1924.4|1950.9|1924.9|1950.9|1924.9|1950.1|1924.1|15
1590703800000|2020-05-28 22:10:00|1950|1924|1950.7|1924.7|1950.7|1924.7|1949.7|1923.7|8
1590705600000|2020-05-28 22:40:00|1950.4|1924.4|1950.7|1924.7|1950.7|1924.7|1950.4|1924.4|2
1590705900000|2020-05-28 22:45:00|1951.3|1925.3|1951.2|1925.2|1951.3|1925.3|1950.4|1924.4|16
1590706500000|2020-05-28 22:55:00|1946.7|1920.7|1946.5|1920.5|1946.8|1920.8|1945.8|1919.8|15
1590706800000|2020-05-28 23:00:00|1946.1|1920.1|1948.5|1922.5|1948.6|1922.6|1945.9|1919.9|28
1590707100000|2020-05-28 23:05:00|1947.6|1921.6|1937.3|1911.3|1947.6|1921.6|1931.2|1905.2|29
1590707400000|2020-05-28 23:10:00|1937|1911|1940.7|1914.7|1941.1|1915.1|1937|1911|29
1590707700000|2020-05-28 23:15:00|1940.6|1914.6|1942.1|1916.1|1942.1|1916.1|1940.6|1914.6|17
1590708000000|2020-05-28 23:20:00|1941.3|1915.3|1939.6|1913.6|1941.3|1915.3|1937.6|1911.6|4
1590708300000|2020-05-28 23:25:00|1937.6|1911.6|1943.1|1918.1|1944.3|1918.3|1937.2|1911.2|45
1590708600000|2020-05-28 23:30:00|1943|1918|1941.9|1916.9|1943.1|1918.1|1941.9|1916.9|19
1590708900000|2020-05-28 23:35:00|1941.8|1916.8|1941.6|1916.6|1941.8|1916.8|1941.6|1916.6|5
1590709500000|2020-05-28 23:45:00|1942.4|1917.4|1943.2|1918.2|1943.2|1918.2|1942.4|1917.4|23
1590709800000|2020-05-28 23:50:00|1943.3|1918.3|1943.3|1918.3|1943.3|1918.3|1943.2|1918.2|9
1590710100000|2020-05-28 23:55:00|1942.8|1917.8|1943.6|1918.6|1944.1|1919.1|1942|1917|27
1590710400000|2020-05-29 00:00:00|1943.7|1918.7|1943.4|1918.4|1944.2|1919.2|1943.4|1918.4|9
1590710700000|2020-05-29 00:05:00|1943.3|1918.3|1947|1922|1947|1922|1943.3|1918.3|28
1590711000000|2020-05-29 00:10:00|1946.9|1921.9|1946.6|1921.6|1947.3|1922.3|1946.6|1921.6|7
1590711300000|2020-05-29 00:15:00|1946.8|1921.8|1945|1920|1946.9|1921.9|1943.5|1918.5|29
1590711600000|2020-05-29 00:20:00|1944.9|1919.9|1952.7|1927.7|1952.7|1927.7|1944.9|1919.9|60
1590711900000|2020-05-29 00:25:00|1952.8|1927.8|1940.4|1915.4|1953.4|1928.4|1938.3|1913.3|114
1590712200000|2020-05-29 00:30:00|1943.3|1918.3|1945.7|1920.7|1945.7|1920.7|1939.9|1914.9|54
1590712500000|2020-05-29 00:35:00|1944.1|1919.1|1945.6|1920.6|1948.2|1923.2|1941.7|1916.7|76
1590712800000|2020-05-29 00:40:00|1945.3|1920.3|1945.7|1920.7|1946.2|1921.2|1941.8|1916.8|60
1590713400000|2020-05-29 00:50:00|1950.9|1925.9|1949.8|1924.8|1951|1926|1949.8|1924.8|15
1590713700000|2020-05-29 00:55:00|1949.4|1924.4|1946.6|1921.6|1949.4|1924.4|1946.6|1921.6|16
1590714000000|2020-05-29 01:00:00|1946.5|1921.5|1946.4|1921.4|1946.5|1921.5|1946.4|1921.4|4
1590714600000|2020-05-29 01:10:00|1946.1|1921.1|1942.2|1917.2|1946.1|1921.1|1942.2|1917.2|8
1590714900000|2020-05-29 01:15:00|1942.3|1917.3|1946.5|1921.5|1948.1|1923.1|1942.2|1917.2|31
1590715200000|2020-05-29 01:20:00|1946.6|1921.6|1947.1|1922.1|1947.4|1922.4|1946.2|1921.2|18
1590715500000|2020-05-29 01:25:00|1947.2|1922.2|1947.1|1922.1|1947.2|1922.2|1947.1|1922.1|4
1590715800000|2020-05-29 01:30:00|1947|1922|1946.9|1921.9|1947|1922|1946.9|1921.9|4
1590716100000|2020-05-29 01:35:00|1947.2|1922.2|1951.7|1926.7|1951.7|1926.7|1947.2|1922.2|9
1590716400000|2020-05-29 01:40:00|1952.3|1927.3|1953.4|1928.4|1955|1930|1952.3|1927.3|32
1590716700000|2020-05-29 01:45:00|1953.1|1928.1|1954.3|1929.3|1956.2|1931.2|1953.1|1928.1|12
1590717000000|2020-05-29 01:50:00|1955.2|1930.2|1953.8|1928.8|1956.3|1931.3|1953.8|1928.8|10
1590717300000|2020-05-29 01:55:00|1953.3|1928.3|1953.1|1928.1|1953.3|1928.3|1953.1|1928.1|2
1590717600000|2020-05-29 02:00:00|1953.2|1928.2|1953.4|1928.4|1953.4|1928.4|1953.2|1928.2|6
1590717900000|2020-05-29 02:05:00|1953.3|1928.3|1952.7|1927.7|1953.6|1928.6|1948.2|1923.2|34
1590718200000|2020-05-29 02:10:00|1952.6|1927.6|1952.7|1927.7|1953.4|1928.4|1952.5|1927.5|8
1590718500000|2020-05-29 02:15:00|1952.4|1927.4|1952.7|1927.7|1952.9|1927.9|1951.7|1926.7|7
1590718800000|2020-05-29 02:20:00|1953|1928|1949.9|1924.9|1953|1928|1949.9|1924.9|6
1590719100000|2020-05-29 02:25:00|1949.5|1924.5|1950.4|1925.4|1950.6|1925.6|1944.8|1919.8|11
1590719400000|2020-05-29 02:30:00|1950|1925|1951.8|1926.8|1951.9|1926.9|1945.6|1920.6|40
1590719700000|2020-05-29 02:35:00|1951.7|1926.7|1953.3|1928.3|1953.3|1928.3|1951.5|1926.5|9
1590720000000|2020-05-29 02:40:00|1951.6|1926.6|1951.7|1926.7|1951.7|1926.7|1951.4|1926.4|5
1590720300000|2020-05-29 02:45:00|1951.4|1926.4|1946.7|1921.7|1951.4|1926.4|1945.7|1920.7|92
1590720600000|2020-05-29 02:50:00|1946.6|1921.6|1946.7|1921.7|1947|1922|1943.4|1918.4|54
1590720900000|2020-05-29 02:55:00|1946.6|1921.6|1946.6|1921.6|1946.6|1921.6|1946.6|1921.6|1
1590721200000|2020-05-29 03:00:00|1946.5|1921.5|1946.5|1921.5|1946.6|1921.6|1946.5|1921.5|3
1590721500000|2020-05-29 03:05:00|1947|1922|1946.3|1921.3|1947.7|1922.7|1943.7|1918.7|32
1590721800000|2020-05-29 03:10:00|1946.2|1921.2|1943.3|1918.3|1947.5|1922.5|1942.8|1917.8|64
1590722100000|2020-05-29 03:15:00|1943.7|1918.7|1946.7|1921.7|1949.4|1924.4|1942.2|1917.2|110
1590722400000|2020-05-29 03:20:00|1946.6|1921.6|1947.6|1922.6|1947.7|1922.7|1945.1|1920.1|73
1590722700000|2020-05-29 03:25:00|1947.7|1922.7|1947.3|1922.3|1947.8|1922.8|1947.3|1922.3|15
1590723000000|2020-05-29 03:30:00|1946.4|1921.4|1953.6|1928.6|1960.5|1934.5|1946.4|1921.4|19
1590723300000|2020-05-29 03:35:00|1953.7|1928.7|1955.1|1930.1|1957|1932|1952|1927|84
1590723600000|2020-05-29 03:40:00|1955.5|1930.5|1955|1930|1957|1932|1954.7|1929.7|30
1590723900000|2020-05-29 03:45:00|1954.9|1929.9|1956.3|1931.3|1957.3|1932.3|1953.4|1928.4|42
1590724200000|2020-05-29 03:50:00|1956.1|1931.1|1953.7|1928.7|1956.1|1931.1|1951|1926|28
1590724500000|2020-05-29 03:55:00|1953.9|1928.9|1948.8|1923.8|1964.6|1938.6|1948.8|1923.8|105
1590724800000|2020-05-29 04:00:00|1949|1924|1953.6|1928.6|1954.7|1929.7|1948.1|1923.1|51
1590725100000|2020-05-29 04:05:00|1952.9|1927.9|1956.2|1931.2|1956.8|1931.8|1952.9|1927.9|45
1590725400000|2020-05-29 04:10:00|1956.1|1931.1|1955.8|1930.8|1956.1|1931.1|1955.8|1930.8|2
1590725700000|2020-05-29 04:15:00|1955.3|1930.3|1953.5|1928.5|1955.4|1930.4|1952.4|1927.4|9
1590726000000|2020-05-29 04:20:00|1953.6|1928.6|1954.9|1929.9|1955|1930|1953.6|1928.6|11
1590726300000|2020-05-29 04:25:00|1955|1930|1952.9|1927.9|1955.1|1930.1|1952.8|1927.8|8
1590726600000|2020-05-29 04:30:00|1955.1|1930.1|1955.2|1930.2|1955.3|1930.3|1955|1930|11
1590726900000|2020-05-29 04:35:00|1955.3|1930.3|1955.1|1930.1|1955.3|1930.3|1955|1930|7
1590727200000|2020-05-29 04:40:00|1955.2|1930.2|1955.1|1930.1|1956.4|1931.4|1954.4|1929.4|14
1590727500000|2020-05-29 04:45:00|1955.2|1930.2|1955.2|1930.2|1956|1931|1954.6|1929.6|15
1590727800000|2020-05-29 04:50:00|1955.3|1930.3|1955.5|1930.5|1955.9|1930.9|1955|1930|10
1590728100000|2020-05-29 04:55:00|1955.2|1930.2|1955.3|1930.3|1955.3|1930.3|1954.9|1929.9|4
1590728400000|2020-05-29 05:00:00|1955.1|1930.1|1954.2|1929.2|1955.1|1930.1|1954.2|1929.2|5
1590728700000|2020-05-29 05:05:00|1954.1|1929.1|1955.2|1930.2|1955.5|1930.5|1954.1|1929.1|13
1590729000000|2020-05-29 05:10:00|1955.1|1930.1|1954.4|1929.4|1956.3|1931.3|1954.2|1929.2|36
1590729300000|2020-05-29 05:15:00|1954.3|1929.3|1953.6|1928.6|1954.3|1929.3|1953.6|1928.6|6
1590729600000|2020-05-29 05:20:00|1953.7|1928.7|1953.8|1928.8|1954.6|1929.6|1953.6|1928.6|11
1590729900000|2020-05-29 05:25:00|1953.9|1928.9|1954.3|1929.3|1954.3|1929.3|1953.8|1928.8|5
1590730200000|2020-05-29 05:30:00|1954.4|1929.4|1956.4|1931.4|1957.2|1932.2|1953.5|1928.5|32
1590730500000|2020-05-29 05:35:00|1956.5|1931.5|1958.2|1933.2|1960.6|1935.6|1956.1|1931.1|23
1590730800000|2020-05-29 05:40:00|1958.3|1933.3|1959.6|1934.6|1960.6|1935.6|1957.9|1932.9|21
1590731100000|2020-05-29 05:45:00|1959.5|1934.5|1959.3|1934.3|1959.9|1934.9|1959.2|1934.2|14
1590731400000|2020-05-29 05:50:00|1959.7|1934.7|1962.3|1937.3|1963.6|1938.6|1959|1934|52
1590731700000|2020-05-29 05:55:00|1961.6|1936.6|1961.9|1936.9|1962.3|1937.3|1959.7|1934.7|17
1590732000000|2020-05-29 06:00:00|1962.5|1937.5|1963.6|1938.6|1965.4|1940.4|1962.3|1937.3|38
1590732300000|2020-05-29 06:05:00|1963.8|1938.8|1953.9|1927.9|1963.8|1938.8|1953.4|1927.4|22
1590732600000|2020-05-29 06:10:00|1958.2|1933.2|1959.7|1934.7|1960.2|1935.2|1958.2|1933.2|42
1590732900000|2020-05-29 06:15:00|1959.8|1934.8|1960.2|1935.2|1960.7|1935.7|1959.8|1934.8|15
1590733200000|2020-05-29 06:20:00|1960.3|1935.3|1962|1937|1972.2|1946.2|1958.9|1933.9|33
1590733500000|2020-05-29 06:25:00|1962.2|1937.2|1959.2|1934.2|1962.4|1937.4|1958.7|1933.7|57
1590733800000|2020-05-29 06:30:00|1959.5|1934.5|1959.9|1934.9|1960.7|1935.7|1958.6|1933.6|34
1590734100000|2020-05-29 06:35:00|1960.2|1935.2|1963.3|1938.3|1963.4|1938.4|1959.3|1934.3|59
1590734400000|2020-05-29 06:40:00|1962.8|1937.8|1960.7|1935.7|1963.2|1938.2|1960.7|1935.7|4
1590735000000|2020-05-29 06:50:00|1960.4|1935.4|1960.3|1935.3|1960.8|1935.8|1960|1935|6
1590735300000|2020-05-29 06:55:00|1960.5|1935.5|1959.1|1934.1|1961.4|1936.4|1959.1|1934.1|3
1590735600000|2020-05-29 07:00:00|1959|1934|1957.5|1932.5|1959|1934|1956.6|1931.6|11
1590735900000|2020-05-29 07:05:00|1956.1|1931.1|1955.9|1930.9|1957|1932|1954.8|1929.8|8
1590736200000|2020-05-29 07:10:00|1955.8|1930.8|1950.8|1925.8|1955.8|1930.8|1950.6|1925.6|16
1590736500000|2020-05-29 07:15:00|1950.5|1925.5|1953|1928|1956.3|1931.3|1950.3|1925.3|43
1590736800000|2020-05-29 07:20:00|1952.7|1927.7|1953.4|1928.4|1953.7|1928.7|1952.4|1927.4|26
1590737100000|2020-05-29 07:25:00|1953.7|1928.7|1953.2|1928.2|1954.5|1929.5|1953.2|1928.2|36
1590737400000|2020-05-29 07:30:00|1953.7|1928.7|1953.5|1928.5|1954.3|1929.3|1953.5|1928.5|7
1590737700000|2020-05-29 07:35:00|1953.4|1928.4|1950.3|1925.3|1953.6|1928.6|1950.3|1925.3|14
1590738000000|2020-05-29 07:40:00|1951.5|1926.5|1947.8|1922.8|1951.5|1926.5|1947.1|1922.1|37
1590738300000|2020-05-29 07:45:00|1947.6|1922.6|1941|1916|1947.7|1922.7|1941|1916|16
1590738600000|2020-05-29 07:50:00|1940|1915|1944.1|1919.1|1944.9|1919.9|1940|1915|58
1590738900000|2020-05-29 07:55:00|1942|1917|1944.4|1919.4|1944.6|1919.6|1942|1917|4
1590739200000|2020-05-29 08:00:00|1944.3|1919.3|1934.9|1909.9|1944.3|1919.3|1934.9|1909.9|21
1590739500000|2020-05-29 08:05:00|1935.1|1910.1|1937.5|1912.5|1937.5|1912.5|1931.9|1906.9|84
1590739800000|2020-05-29 08:10:00|1936.5|1911.5|1940.2|1915.2|1940.2|1915.2|1935.5|1910.5|49
1590740100000|2020-05-29 08:15:00|1939.1|1914.1|1935.8|1910.8|1941.3|1916.3|1934.5|1909.5|45
1590740400000|2020-05-29 08:20:00|1935.5|1910.5|1933|1908|1935.5|1910.5|1933|1908|6
1590740700000|2020-05-29 08:25:00|1935.3|1910.3|1935.3|1910.3|1935.3|1910.3|1935.3|1910.3|1
1590741000000|2020-05-29 08:30:00|1934.8|1909.8|1928.8|1903.8|1934.8|1909.8|1927.6|1902.6|25
1590741300000|2020-05-29 08:35:00|1928.2|1903.2|1927.9|1902.9|1929.3|1904.3|1926.6|1901.6|34
1590741600000|2020-05-29 08:40:00|1926.3|1901.3|1933.5|1908.5|1934.8|1909.8|1926.3|1901.3|54
1590741900000|2020-05-29 08:45:00|1933.4|1908.4|1927.2|1902.2|1934.2|1909.2|1927.2|1902.2|24
1590742200000|2020-05-29 08:50:00|1936.8|1911.8|1936.7|1911.7|1936.8|1911.8|1936.7|1911.7|4
1590742500000|2020-05-29 08:55:00|1936.6|1911.6|1936.7|1911.7|1936.7|1911.7|1936.6|1911.6|8
1590742800000|2020-05-29 09:00:00|1940.2|1915.2|1941.9|1916.9|1949.4|1923.6|1935.9|1910.9|31
1590743100000|2020-05-29 09:05:00|1941.8|1916.8|1943.3|1918.3|1944.5|1919.5|1941.7|1916.7|22
1590743400000|2020-05-29 09:10:00|1943.4|1918.4|1947.1|1922.1|1947.5|1922.5|1943.4|1918.4|26
1590743700000|2020-05-29 09:15:00|1947.2|1922.2|1949.9|1924.9|1950.1|1925.1|1947.2|1922.2|29
1590744000000|2020-05-29 09:20:00|1949.8|1924.8|1949.9|1924.9|1950|1925|1949.7|1924.7|14
1590744300000|2020-05-29 09:25:00|1949.8|1924.8|1950.6|1925.6|1950.7|1925.7|1949.7|1924.7|15
1590744600000|2020-05-29 09:30:00|1950.9|1925.9|1950|1925|1951.1|1926.1|1947.4|1922.4|29
1590744900000|2020-05-29 09:35:00|1950.1|1925.1|1949.2|1924.2|1950.2|1925.2|1949.1|1924.1|24
1590745200000|2020-05-29 09:40:00|1949.1|1924.1|1949|1924|1949.2|1924.2|1949|1924|12
1590745500000|2020-05-29 09:45:00|1947.1|1922.1|1946.9|1921.9|1947.2|1922.2|1943.1|1918.1|24
1590745800000|2020-05-29 09:50:00|1946.8|1921.8|1945.7|1920.7|1947.4|1922.4|1943.5|1918.5|16
1590746100000|2020-05-29 09:55:00|1945.6|1920.6|1945.9|1920.9|1946.7|1921.7|1945.6|1920.6|12
1590746400000|2020-05-29 10:00:00|1946|1921|1948|1923|1949|1924|1945.7|1920.7|27
1590746700000|2020-05-29 10:05:00|1947.9|1922.9|1955.2|1930.2|1955.3|1930.3|1947.7|1922.7|19
1590747000000|2020-05-29 10:10:00|1955.3|1930.3|1955.3|1930.3|1955.3|1930.3|1955.2|1930.2|5
1590747300000|2020-05-29 10:15:00|1955.2|1930.2|1952.9|1927.9|1955.2|1930.2|1952.9|1927.9|12
1590747600000|2020-05-29 10:20:00|1952.8|1927.8|1952.7|1927.7|1952.8|1927.8|1952.7|1927.7|2
1590748200000|2020-05-29 10:30:00|1954.1|1929.1|1953.9|1928.9|1954.1|1929.1|1953.9|1928.9|3
1590748500000|2020-05-29 10:35:00|1953.8|1928.8|1954.3|1929.3|1954.3|1929.3|1950.6|1925.6|12
1590748800000|2020-05-29 10:40:00|1954.2|1929.2|1956.8|1931.8|1956.8|1931.8|1953.5|1928.5|12
1590749100000|2020-05-29 10:45:00|1956.9|1931.9|1951.9|1926.9|1957.6|1932.6|1949.6|1924.6|29
1590749400000|2020-05-29 10:50:00|1951.8|1926.8|1951.4|1926.4|1951.8|1926.8|1951.4|1926.4|5
1590749700000|2020-05-29 10:55:00|1951.3|1926.3|1951.3|1926.3|1951.4|1926.4|1951.3|1926.3|3
1590750000000|2020-05-29 11:00:00|1951.2|1926.2|1951.2|1926.2|1954.8|1929.8|1950.7|1925.7|14
1590750300000|2020-05-29 11:05:00|1951.1|1926.1|1951.5|1926.5|1951.6|1926.6|1951|1926|11
1590750600000|2020-05-29 11:10:00|1951.4|1926.4|1951.7|1926.7|1951.7|1926.7|1949.9|1924.9|12
1590751800000|2020-05-29 11:30:00|1948.5|1923.5|1948.5|1923.5|1948.5|1923.5|1948.5|1923.5|1
1590752100000|2020-05-29 11:35:00|1948.4|1923.4|1947.9|1922.9|1949.5|1924.5|1947.9|1922.9|18
1590752400000|2020-05-29 11:40:00|1948.1|1923.1|1952.2|1927.2|1956|1931|1948|1923|26
1590752700000|2020-05-29 11:45:00|1953.6|1928.6|1950.4|1925.4|1953.6|1928.6|1948.4|1923.4|28
1590753000000|2020-05-29 11:50:00|1950.1|1925.1|1944.5|1919.5|1950.1|1925.1|1944.5|1919.5|26
1590753300000|2020-05-29 11:55:00|1944.8|1919.8|1950.9|1925.9|1950.9|1925.9|1944.8|1919.8|6
1590753600000|2020-05-29 12:00:00|1952.8|1927.8|1950.7|1925.7|1952.8|1927.8|1950.7|1925.7|7
1590753900000|2020-05-29 12:05:00|1952.7|1927.7|1952.8|1927.8|1952.8|1927.8|1952.7|1927.7|18
1590754200000|2020-05-29 12:10:00|1950.7|1925.7|1950.5|1925.5|1950.7|1925.7|1950.5|1925.5|13
1590754500000|2020-05-29 12:15:00|1950.4|1925.4|1949.2|1924.2|1950.5|1925.5|1943.9|1918.9|32
1590754800000|2020-05-29 12:20:00|1948.4|1923.4|1949.1|1924.1|1949.2|1924.2|1945.6|1920.6|25
1590755100000|2020-05-29 12:25:00|1950.4|1925.4|1950.1|1924.1|1951.8|1926.8|1945.1|1920.1|47
1590755400000|2020-05-29 12:30:00|1947.9|1921.9|1945|1920|1947.9|1921.9|1944.3|1919.3|15
1590755700000|2020-05-29 12:35:00|1949.9|1924.9|1949.5|1924.5|1951.5|1926.5|1949.5|1924.5|18
1590756000000|2020-05-29 12:40:00|1949.6|1924.6|1945|1920|1949.6|1924.6|1944.1|1919.1|27
1590756300000|2020-05-29 12:45:00|1945.3|1920.3|1944.7|1919.7|1946.2|1921.2|1944.7|1919.7|17
1590756600000|2020-05-29 12:50:00|1941.7|1916.7|1940.4|1915.4|1941.7|1916.7|1939|1914|32
1590756900000|2020-05-29 12:55:00|1939.4|1914.4|1934.7|1909.7|1939.5|1914.5|1934.7|1909.7|22
1590757200000|2020-05-29 13:00:00|1934.6|1909.6|1929.4|1904.4|1936.6|1911.6|1929.3|1904.3|31
1590757500000|2020-05-29 13:05:00|1929.2|1904.2|1924.5|1899.5|1929.2|1904.2|1921.4|1896.4|79
1590757800000|2020-05-29 13:10:00|1924.3|1899.3|1926.1|1901.1|1927.6|1902.6|1924.3|1899.3|47
1590758100000|2020-05-29 13:15:00|1926.2|1901.2|1928.5|1903.5|1929.8|1904.8|1926.1|1901.1|25
1590758400000|2020-05-29 13:20:00|1929.8|1904.8|1924.9|1899.9|1930|1905|1924.7|1899.7|23
1590758700000|2020-05-29 13:25:00|1925.2|1900.2|1919.8|1894.8|1925.2|1900.2|1919.3|1894.3|40
1590759000000|2020-05-29 13:30:00|1919.7|1894.7|1919.1|1894.1|1919.7|1894.7|1918.9|1893.9|13
1590759300000|2020-05-29 13:35:00|1918.3|1893.3|1921.6|1896.6|1924.5|1899.5|1915.7|1890.7|63
1590759600000|2020-05-29 13:40:00|1921.9|1896.9|1919.2|1894.2|1922.8|1897.8|1919.2|1894.2|64
1590759900000|2020-05-29 13:45:00|1919|1894|1919.3|1894.3|1920.5|1895.5|1919|1894|19
1590760200000|2020-05-29 13:50:00|1918.5|1893.5|1918.2|1893.2|1919.8|1894.8|1915.8|1890.8|34
1590760500000|2020-05-29 13:55:00|1918.1|1893.1|1921.1|1896.1|1923.7|1898.7|1918.1|1893.1|22
1590760800000|2020-05-29 14:00:00|1921|1896|1923.7|1898.7|1923.9|1898.9|1920.7|1894.7|54
1590761100000|2020-05-29 14:05:00|1923.6|1898.6|1924.3|1899.3|1928.6|1903.6|1922.4|1897.4|38
1590761400000|2020-05-29 14:10:00|1922.8|1897.8|1924.7|1899.7|1924.9|1899.9|1922.8|1897.8|19
1590761700000|2020-05-29 14:15:00|1924.6|1899.6|1924.6|1899.6|1924.6|1899.6|1924.5|1899.5|5
1590762000000|2020-05-29 14:20:00|1924.7|1899.7|1928|1903|1930.8|1905.8|1924.7|1899.7|46
1590762300000|2020-05-29 14:25:00|1927.9|1902.9|1923.7|1898.7|1928|1903|1923.5|1898.5|25
1590762600000|2020-05-29 14:30:00|1923.8|1898.8|1923.3|1898.3|1924.8|1899.8|1920.4|1895.4|26
1590762900000|2020-05-29 14:35:00|1923.7|1898.7|1923.1|1898.1|1924|1899|1923|1898|19
1590763200000|2020-05-29 14:40:00|1922.9|1897.9|1922.7|1897.7|1923|1898|1917.3|1892.3|11
1590763500000|2020-05-29 14:45:00|1922.4|1897.4|1919.3|1894.3|1923|1898|1919.1|1894.1|50
1590763800000|2020-05-29 14:50:00|1919.2|1894.2|1917.9|1892.9|1919.8|1894.8|1917.8|1892.8|22
1590764100000|2020-05-29 14:55:00|1918.3|1893.3|1916.9|1891.9|1919.7|1894.7|1914.8|1889.8|35
1590764400000|2020-05-29 15:00:00|1916.7|1891.7|1921.4|1896.4|1921.8|1896.8|1916.5|1891.5|29
1590764700000|2020-05-29 15:05:00|1922|1897|1925.1|1900.1|1926.2|1901.2|1921.1|1896.1|34
1590765000000|2020-05-29 15:10:00|1925|1900|1925.2|1900.2|1925.6|1900.6|1925|1900|15
1590765300000|2020-05-29 15:15:00|1925.5|1900.5|1925.4|1900.4|1926.1|1901.1|1925|1900|16
1590765600000|2020-05-29 15:20:00|1925.5|1900.5|1926.6|1901.6|1928.4|1903.4|1925.4|1900.4|21
1590765900000|2020-05-29 15:25:00|1926.8|1901.8|1925.1|1900.1|1927.2|1902.2|1925|1900|9
1590766200000|2020-05-29 15:30:00|1924.9|1899.9|1925|1900|1925|1900|1924.9|1899.9|4
1590766500000|2020-05-29 15:35:00|1924.8|1899.8|1925.9|1900.9|1928|1903|1924.8|1899.8|28
1590766800000|2020-05-29 15:40:00|1925.8|1900.8|1925.6|1900.6|1927.3|1902.3|1925.5|1900.5|19
1590767100000|2020-05-29 15:45:00|1925.4|1900.4|1924.3|1899.3|1925.4|1900.4|1923.9|1898.9|13
1590767400000|2020-05-29 15:50:00|1924.4|1899.4|1924.9|1899.9|1924.9|1899.9|1924.2|1899.2|19
1590767700000|2020-05-29 15:55:00|1927.5|1902.5|1925.8|1900.8|1927.5|1902.5|1925.4|1900.4|26
1590768000000|2020-05-29 16:00:00|1925.6|1900.6|1921|1896|1926.9|1901.9|1920.8|1895.8|35
1590768300000|2020-05-29 16:05:00|1921.8|1896.8|1921.4|1896.4|1921.8|1896.8|1921.1|1896.1|6
1590768600000|2020-05-29 16:10:00|1921.5|1896.5|1919.2|1894.2|1921.5|1896.5|1919.2|1894.2|10
1590768900000|2020-05-29 16:15:00|1919|1894|1917.8|1892.8|1919.4|1894.4|1915.5|1890.5|28
1590769200000|2020-05-29 16:20:00|1917.7|1892.7|1918.1|1893.1|1918.2|1893.2|1917.5|1892.5|8
1590769500000|2020-05-29 16:25:00|1918.4|1893.4|1925.7|1900.7|1926.4|1901.4|1918.2|1893.2|203
1590769800000|2020-05-29 16:30:00|1925.1|1900.1|1928.6|1903.6|1936.1|1911.1|1925.1|1900.1|46
1590770100000|2020-05-29 16:35:00|1928.4|1903.4|1934.4|1909.4|1935.7|1910.7|1928.4|1903.4|35
1590770400000|2020-05-29 16:40:00|1934.3|1909.3|1950.5|1925.5|1950.5|1925.5|1934.3|1909.3|43
1590770700000|2020-05-29 16:45:00|1950.7|1925.7|1966|1941|1973.7|1948.7|1950.7|1925.7|54
1590771000000|2020-05-29 16:50:00|1967.7|1942.7|1971.5|1946.5|1977.1|1952.1|1966.4|1941.4|81
1590771300000|2020-05-29 16:55:00|1971.6|1946.6|1962.4|1937.4|1978.2|1953.2|1951.8|1926.8|252
1590771600000|2020-05-29 17:00:00|1962.6|1937.6|1944.6|1919.6|1967.1|1942.1|1944.1|1919.1|183
1590771900000|2020-05-29 17:05:00|1944.8|1919.8|1942.1|1917.1|1945.5|1920.5|1939.9|1914.9|45
1590772200000|2020-05-29 17:10:00|1940.4|1915.4|1940.6|1915.6|1942.7|1917.7|1937.9|1912.9|89
1590772500000|2020-05-29 17:15:00|1940.5|1915.5|1938.8|1913.8|1941.8|1916.8|1935.4|1910.4|65
1590772800000|2020-05-29 17:20:00|1940.5|1915.5|1939.6|1914.6|1941.4|1916.4|1939.3|1914.3|53
1590773100000|2020-05-29 17:25:00|1940.2|1915.2|1927.5|1902.5|1941.9|1916.9|1916.8|1890.8|89
1590773400000|2020-05-29 17:30:00|1925.3|1900.3|1927.1|1902.1|1930.2|1905.2|1924.7|1899.7|46
1590773700000|2020-05-29 17:35:00|1927|1902|1927|1902|1927.1|1902.1|1926.9|1901.9|5
1590774000000|2020-05-29 17:40:00|1929.8|1904.8|1920.2|1895.2|1929.8|1904.8|1919.5|1894.5|54
1590774300000|2020-05-29 17:45:00|1919.4|1894.4|1929.2|1904.2|1929.3|1904.3|1919.4|1894.4|12
1590774600000|2020-05-29 17:50:00|1928.4|1903.4|1928|1903|1928.4|1903.4|1928|1903|3
1590774900000|2020-05-29 17:55:00|1930|1905|1931.4|1906.4|1931.4|1906.4|1929.8|1904.8|14
1590775200000|2020-05-29 18:00:00|1930.3|1905.3|1935.4|1909.4|1935.5|1909.5|1930.3|1905.3|39
1590775500000|2020-05-29 18:05:00|1933.9|1907.9|1935.5|1909.5|1941.1|1915.1|1933.8|1907.8|35
1590775800000|2020-05-29 18:10:00|1935.6|1909.6|1938.1|1912.1|1940.5|1914.5|1933.5|1908.5|60
1590776100000|2020-05-29 18:15:00|1938|1912|1941.7|1915.7|1943.6|1917.6|1938|1912|45
1590776400000|2020-05-29 18:20:00|1942.4|1916.4|1941.5|1915.5|1943.9|1917.9|1941.4|1915.4|42
1590776700000|2020-05-29 18:25:00|1943.5|1917.5|1943.5|1917.5|1943.6|1917.6|1943.5|1917.5|5
1590777000000|2020-05-29 18:30:00|1943.6|1917.6|1942.7|1916.7|1943.6|1917.6|1942.3|1916.3|26
1590777300000|2020-05-29 18:35:00|1945.5|1919.5|1940.1|1915.1|1945.5|1919.5|1940.1|1915.1|2
1590777600000|2020-05-29 18:40:00|1940.6|1914.6|1940.2|1914.2|1940.6|1914.6|1940.2|1914.2|2
1590777900000|2020-05-29 18:45:00|1939.5|1913.5|1940.6|1914.6|1941.1|1915.1|1936.3|1910.3|13
1590778200000|2020-05-29 18:50:00|1940.2|1914.2|1942.4|1916.4|1944.3|1918.3|1939.8|1913.8|37
1590778500000|2020-05-29 18:55:00|1943.4|1917.4|1941.4|1915.4|1945|1919|1939.8|1913.8|31
1590779100000|2020-05-29 19:05:00|1941.5|1915.5|1939.8|1913.8|1941.5|1915.5|1939.8|1913.8|34
1590779400000|2020-05-29 19:10:00|1940.5|1914.5|1937.8|1911.8|1940.5|1914.5|1937.8|1911.8|24
1590779700000|2020-05-29 19:15:00|1937.7|1911.7|1940.9|1914.9|1941.5|1915.5|1937.1|1911.1|22
1590780000000|2020-05-29 19:20:00|1941|1915|1940.5|1914.5|1942.5|1916.5|1940|1914|37
1590780300000|2020-05-29 19:25:00|1944.4|1918.4|1948|1922|1951.9|1925.9|1941.7|1915.7|36
1590781500000|2020-05-29 19:45:00|1955.1|1929.1|1957|1931|1958.4|1932.4|1955.1|1929.1|16
1590781800000|2020-05-29 19:50:00|1955.6|1929.6|1943.1|1917.1|1956.8|1930.8|1932.3|1906.3|58
1590782100000|2020-05-29 19:55:00|1945.8|1919.8|1952.2|1926.2|1953.5|1927.5|1943.7|1917.7|113
1590782400000|2020-05-29 20:00:00|1951.9|1925.9|1953.2|1927.2|1956.9|1930.9|1948.7|1922.7|46
1590782700000|2020-05-29 20:05:00|1953.6|1927.6|1953|1927|1953.9|1927.9|1953|1927|11
1590783000000|2020-05-29 20:10:00|1953.4|1927.4|1953|1927|1953.8|1927.8|1952.9|1926.9|17
1590783300000|2020-05-29 20:15:00|1953.4|1927.4|1952.4|1926.4|1953.8|1927.8|1952.2|1926.2|19
1590783600000|2020-05-29 20:20:00|1953.7|1927.7|1952.8|1926.8|1953.7|1927.7|1952.8|1926.8|12
1590783900000|2020-05-29 20:25:00|1953.3|1927.3|1949.6|1923.6|1953.7|1927.7|1949.6|1923.6|4
1590962400000|2020-05-31 22:00:00|1934.7|1909.7|1945|1919|1945.8|1920.3|1934|1909|115
1590962700000|2020-05-31 22:05:00|1945.1|1919.1|1956.1|1930.1|1956.2|1930.2|1944.9|1918.9|135
1590963000000|2020-05-31 22:10:00|1956|1930|1956.2|1930.2|1957.2|1931.2|1953.7|1927.7|8
1590963300000|2020-05-31 22:15:00|1956.1|1930.1|1948.9|1922.9|1956.1|1930.1|1946.9|1920.9|173
1590963600000|2020-05-31 22:20:00|1949|1923|1953.3|1927.3|1954.8|1928.8|1947.5|1921.5|27
1590963900000|2020-05-31 22:25:00|1953.4|1927.4|1958.5|1932.5|1958.5|1932.5|1953.4|1927.4|168
1590964200000|2020-05-31 22:30:00|1955.7|1929.7|1956.6|1930.6|1959.1|1933.1|1952.3|1926.3|141
1590964500000|2020-05-31 22:35:00|1956.5|1930.5|1955.1|1929.1|1956.6|1930.6|1955.1|1929.1|4
1590965100000|2020-05-31 22:45:00|1952.3|1926.3|1952.3|1926.3|1952.3|1926.3|1952.3|1926.3|1
1590965400000|2020-05-31 22:50:00|1949.9|1923.9|1951.8|1925.8|1951.8|1925.8|1949.9|1923.9|2
1590966000000|2020-05-31 23:00:00|1954.3|1928.3|1959.5|1933.5|1959.5|1933.5|1954.3|1928.3|4
1590966600000|2020-05-31 23:10:00|1962.1|1936.1|1959.8|1933.8|1962.2|1936.2|1959.8|1933.8|3
1590967200000|2020-05-31 23:20:00|1959.6|1933.6|1962.3|1936.3|1962.4|1936.4|1959.4|1933.4|5
1590967500000|2020-05-31 23:25:00|1962.4|1936.4|1959.2|1933.2|1962.4|1936.4|1959.2|1933.2|3
1590967800000|2020-05-31 23:30:00|1959.3|1933.3|1962.6|1936.6|1962.6|1936.6|1959.3|1933.3|4
1590968100000|2020-05-31 23:35:00|1961.4|1935.4|1956.8|1930.8|1964.1|1938.1|1954.6|1928.6|144
1590968400000|2020-05-31 23:40:00|1958.1|1932.1|1957.2|1931.2|1958.1|1932.1|1957.1|1931.1|5
1590968700000|2020-05-31 23:45:00|1957.9|1931.9|1957.3|1931.3|1958.9|1932.9|1957.3|1931.3|5
1590969000000|2020-05-31 23:50:00|1958.1|1932.1|1962.1|1936.1|1968.6|1942.6|1958.1|1932.1|132
1590969300000|2020-05-31 23:55:00|1962|1936|1960.4|1934.4|1962|1936|1960.4|1934.4|3
1590969600000|2020-06-01 00:00:00|1960.3|1934.3|1964.2|1938.2|1964.6|1938.6|1960.3|1934.3|19
1590969900000|2020-06-01 00:05:00|1964.3|1938.3|1965.6|1939.6|1965.7|1939.7|1964.2|1938.2|5
1590970200000|2020-06-01 00:10:00|1964.6|1938.6|1962|1936|1964.6|1938.6|1960|1934|51
1590970500000|2020-06-01 00:15:00|1962.1|1936.1|1963.4|1937.4|1965.5|1939.5|1960.3|1934.3|15
1590971100000|2020-06-01 00:25:00|1964.3|1938.3|1965.1|1939.1|1965.1|1939.1|1964.3|1938.3|2
1590971400000|2020-06-01 00:30:00|1963.4|1937.4|1963.4|1937.4|1963.4|1937.4|1963.4|1937.4|1
1590972000000|2020-06-01 00:40:00|1964.1|1938.1|1963.3|1937.3|1965.3|1939.3|1960.1|1934.1|30
1590972300000|2020-06-01 00:45:00|1963.2|1937.2|1961.3|1935.3|1963.3|1937.3|1961.2|1935.2|58
1590972600000|2020-06-01 00:50:00|1961.6|1935.6|1959.4|1933.4|1962|1936|1958.4|1932.4|123
1590972900000|2020-06-01 00:55:00|1955|1929|1955|1929|1955|1929|1955|1929|1
1590973200000|2020-06-01 01:00:00|1956.1|1930.1|1958.7|1932.7|1960.3|1934.3|1956.1|1930.1|16
1590973500000|2020-06-01 01:05:00|1957.6|1931.6|1957.8|1931.8|1958.5|1932.5|1956.8|1930.8|7
1590973800000|2020-06-01 01:10:00|1958.3|1932.3|1957.8|1931.8|1958.3|1932.3|1957.8|1931.8|2
1590975000000|2020-06-01 01:30:00|1961.6|1935.6|1957.8|1931.8|1961.6|1935.6|1957.8|1931.8|2
1590975300000|2020-06-01 01:35:00|1958.4|1932.4|1959.5|1933.5|1959.5|1933.5|1958.1|1932.1|3
1590975600000|2020-06-01 01:40:00|1960.2|1935.2|1963.7|1937.7|1965.9|1939.9|1960.2|1935.2|85
1590975900000|2020-06-01 01:45:00|1962.3|1936.3|1965.4|1939.4|1967.9|1941.9|1962.3|1936.3|52
1590976200000|2020-06-01 01:50:00|1965.7|1939.7|1966.6|1940.6|1966.6|1940.6|1965.7|1939.7|5
1590976500000|2020-06-01 01:55:00|1966.7|1941.7|1966.9|1941.9|1967.4|1942.4|1966.1|1940.6|10
1590976800000|2020-06-01 02:00:00|1967|1942|1971.3|1945.3|1971.3|1945.3|1967|1942|111
1590977100000|2020-06-01 02:05:00|1971.2|1945.2|1971.3|1945.3|1971.3|1945.3|1971.2|1945.2|2
1590977400000|2020-06-01 02:10:00|1971.4|1945.4|1971.1|1946.1|1971.6|1946.1|1970.8|1945|8
1590978000000|2020-06-01 02:20:00|1971.2|1946.2|1973.4|1948.4|1974|1948.7|1970.7|1945.5|43
1590978300000|2020-06-01 02:25:00|1973.7|1947.7|1971.2|1946.2|1974|1949|1971.2|1946.2|13
1590978600000|2020-06-01 02:30:00|1971.7|1945.7|1972|1947|1972.5|1947|1971.6|1945.7|4
1590978900000|2020-06-01 02:35:00|1972.2|1947.2|1972.7|1947.7|1973.8|1948.8|1972.2|1947.2|10
1590979200000|2020-06-01 02:40:00|1974|1949|1974.9|1948.9|1977.4|1951.4|1973|1947|104
1590979500000|2020-06-01 02:45:00|1975.7|1949.7|1976.4|1950.4|1978|1953|1975.3|1949.3|16
1590979800000|2020-06-01 02:50:00|1976.5|1950.5|1976.6|1950.6|1976.8|1950.8|1974.6|1948.6|112
1590980100000|2020-06-01 02:55:00|1976|1950|1976.3|1950.3|1976.4|1950.4|1974.1|1948.1|61
1590980400000|2020-06-01 03:00:00|1976.6|1950.6|1976.3|1951.3|1976.8|1951.3|1975.5|1949.5|6
1590980700000|2020-06-01 03:05:00|1976.2|1951.2|1974.9|1949.9|1976.2|1951.2|1974.9|1949.9|2
1590981000000|2020-06-01 03:10:00|1975.4|1949.4|1975.4|1949.4|1975.4|1949.4|1975.4|1949.4|1
1590981300000|2020-06-01 03:15:00|1975.3|1949.3|1974.7|1948.7|1975.3|1949.3|1974.7|1948.7|4
1590981900000|2020-06-01 03:25:00|1973.6|1947.6|1971.8|1945.8|1973.8|1947.8|1971.6|1945.6|89
1590982200000|2020-06-01 03:30:00|1972.2|1946.2|1971.8|1945.8|1972.8|1946.8|1971.4|1945.4|8
1590982800000|2020-06-01 03:40:00|1972.3|1946.3|1973|1947|1973|1947|1972|1946|7
1590983100000|2020-06-01 03:45:00|1973.8|1947.8|1974.1|1948.1|1975.3|1949.3|1973.7|1947.7|14
1590983400000|2020-06-01 03:50:00|1974.8|1948.8|1974.8|1948.8|1974.8|1948.8|1974.8|1948.8|1
1590983700000|2020-06-01 03:55:00|1973.9|1947.9|1973.4|1948.4|1973.9|1948.4|1973.4|1947.9|2
1590984900000|2020-06-01 04:15:00|1973.7|1948.7|1974.1|1949.1|1974.1|1949.1|1973.2|1948.2|5
1590985500000|2020-06-01 04:25:00|1974.2|1949.2|1977.6|1952.6|1978.7|1953.7|1974.2|1949.2|69
1590985800000|2020-06-01 04:30:00|1977.8|1952.8|1977.5|1952.5|1977.8|1952.8|1977.5|1952.5|3
1590986100000|2020-06-01 04:35:00|1977.6|1952.6|1978.5|1953.5|1978.5|1953.5|1977.6|1952.6|12
1590986400000|2020-06-01 04:40:00|1978.4|1953.4|1978.3|1953.3|1978.5|1953.5|1978.3|1953.3|6
1590986700000|2020-06-01 04:45:00|1978.4|1953.4|1978.3|1953.3|1978.6|1953.6|1978.3|1953.3|5
1590987300000|2020-06-01 04:55:00|1978.4|1953.4|1978.7|1953.7|1980.4|1955.4|1978.4|1953.4|54
1590987600000|2020-06-01 05:00:00|1978.8|1953.8|1979.2|1954.2|1979.3|1954.3|1978.1|1953.1|24
1590987900000|2020-06-01 05:05:00|1979.1|1954.1|1978.5|1953.5|1979.1|1954.1|1977.9|1952.9|4
1590988200000|2020-06-01 05:10:00|1978.7|1953.7|1979.1|1954.1|1979.1|1954.1|1978.7|1953.7|2
1590988500000|2020-06-01 05:15:00|1979|1954|1974.8|1949.8|1979|1954|1974.7|1949.7|43
1590988800000|2020-06-01 05:20:00|1974.7|1949.7|1978.4|1953.4|1978.5|1953.5|1974.7|1949.7|33
1590989100000|2020-06-01 05:25:00|1978.5|1953.5|1979.3|1954.3|1979.3|1954.3|1978.5|1953.5|11
1590989400000|2020-06-01 05:30:00|1978.7|1953.7|1979.3|1954.3|1979.3|1954.3|1978.7|1953.7|6
1590989700000|2020-06-01 05:35:00|1979.5|1954.5|1979.4|1954.4|1980.1|1955.1|1979.4|1954.4|23
1590990300000|2020-06-01 05:45:00|1979.7|1954.7|1980.1|1955.1|1980.1|1955.1|1979.7|1954.7|76
1590990600000|2020-06-01 05:50:00|1980|1955|1980.1|1955.1|1980.1|1955.1|1980|1955|36
1590990900000|2020-06-01 05:55:00|1980|1955|1980.1|1955.1|1980.1|1955.1|1980|1955|6
1590991200000|2020-06-01 06:00:00|1979.4|1954.4|1980.2|1955.2|1980.2|1955.2|1978.7|1953.7|9
1590991500000|2020-06-01 06:05:00|1980.5|1955.5|1980.1|1955.1|1980.8|1955.8|1980.1|1955.1|5
1590991800000|2020-06-01 06:10:00|1979.4|1954.4|1978.7|1953.7|1979.4|1954.4|1978.7|1953.7|17
1590992100000|2020-06-01 06:15:00|1979.1|1954.1|1978.2|1953.2|1979.1|1954.1|1978.2|1953.2|13
1590992400000|2020-06-01 06:20:00|1978.5|1953.5|1978.1|1953.1|1979|1954|1976.9|1951.9|110
1590992700000|2020-06-01 06:25:00|1978|1953|1977.5|1952.5|1978.7|1953.7|1977.5|1952.5|32
1590993000000|2020-06-01 06:30:00|1978.2|1953.2|1978.6|1953.6|1978.7|1953.7|1977.6|1952.6|39
1590993300000|2020-06-01 06:35:00|1978.5|1953.5|1978.6|1953.6|1978.6|1953.6|1978.5|1953.5|4
1590993600000|2020-06-01 06:40:00|1978.5|1953.5|1978.9|1953.9|1979.6|1954.6|1978.5|1953.5|13
1590993900000|2020-06-01 06:45:00|1979.3|1954.3|1978.8|1953.8|1979.3|1954.3|1978.5|1953.5|14
1590994200000|2020-06-01 06:50:00|1978.7|1953.7|1978.4|1953.4|1978.8|1953.8|1978.4|1953.4|8
1590994500000|2020-06-01 06:55:00|1978.5|1953.5|1978.5|1953.5|1978.5|1953.5|1978.5|1953.5|1
1590994800000|2020-06-01 07:00:00|1978.6|1953.6|1979.5|1954.5|1979.7|1954.7|1978|1953|19
1590995100000|2020-06-01 07:05:00|1979.6|1954.6|1979.5|1954.5|1979.6|1954.6|1979.5|1954.5|2
1590995700000|2020-06-01 07:15:00|1979.3|1954.3|1979.5|1954.5|1979.6|1954.6|1979|1954|12
1590996000000|2020-06-01 07:20:00|1979.6|1954.6|1979.7|1954.7|1979.9|1954.9|1979.6|1954.6|5
1590996600000|2020-06-01 07:30:00|1980|1955|1979.8|1954.8|1980.4|1955.4|1979.8|1954.8|21
1590996900000|2020-06-01 07:35:00|1979.9|1954.9|1983.7|1958.7|1983.7|1958.7|1979.9|1954.9|9
1590997200000|2020-06-01 07:40:00|1984.1|1959.1|1985.4|1960.4|1987.7|1962.7|1984.1|1959.1|5
1590997500000|2020-06-01 07:45:00|1986.1|1961.1|1985.5|1960.5|1986.9|1961.9|1985.5|1960.5|9
1590997800000|2020-06-01 07:50:00|1985.8|1960.8|1986|1961|1987.7|1962.7|1985.8|1960.8|8
1590998400000|2020-06-01 08:00:00|1986.2|1961.2|1988.9|1963.9|1990.7|1965.7|1986|1961|10
1590998700000|2020-06-01 08:05:00|1987.7|1962.7|1985.8|1960.8|1987.7|1962.7|1985.4|1960.4|42
1590999000000|2020-06-01 08:10:00|1985.7|1960.7|1985.8|1960.8|1985.8|1960.8|1982.8|1957.8|48
1590999600000|2020-06-01 08:20:00|1985.5|1960.5|1983.4|1958.4|1985.5|1960.5|1983.1|1958.1|57
1590999900000|2020-06-01 08:25:00|1983.3|1958.3|1982.9|1957.9|1984.5|1959.5|1982.9|1957.9|41
1591000200000|2020-06-01 08:30:00|1982.8|1957.8|1975.5|1950.5|1983.2|1958.2|1975.4|1950.4|25
1591000500000|2020-06-01 08:35:00|1975.2|1950.2|1973.8|1948.8|1976.3|1951.3|1973.4|1948.4|45
1591000800000|2020-06-01 08:40:00|1973.9|1948.9|1963.9|1937.9|1975.2|1950.2|1954.1|1928.8|63
1591001100000|2020-06-01 08:45:00|1963.8|1937.8|1960.9|1934.9|1963.8|1937.8|1955.3|1929.3|66
1591001400000|2020-06-01 08:50:00|1960.8|1934.8|1967.4|1941.4|1967.9|1941.9|1960.7|1934.7|298
1591001700000|2020-06-01 08:55:00|1967.3|1941.3|1951.8|1925.8|1967.4|1941.4|1947.2|1921.2|156
1591002000000|2020-06-01 09:00:00|1953.7|1927.7|1954.5|1928.5|1956.1|1930.1|1953.7|1927.7|13
1591002600000|2020-06-01 09:10:00|1955.2|1929.2|1953.9|1927.9|1959|1933|1953.6|1927.6|16
1591002900000|2020-06-01 09:15:00|1954|1928|1959.6|1933.6|1960.1|1934.1|1954|1928|18
1591003200000|2020-06-01 09:20:00|1960.5|1934.5|1960.8|1934.8|1960.9|1934.9|1960.5|1934.5|5
1591003500000|2020-06-01 09:25:00|1960.9|1934.9|1962|1936|1965.1|1939.1|1960.8|1934.8|68
1591003800000|2020-06-01 09:30:00|1961.3|1935.3|1961.5|1935.5|1961.5|1935.5|1960.5|1934.5|27
1591004100000|2020-06-01 09:35:00|1961.3|1935.3|1966.3|1940.3|1966.5|1941.5|1959.4|1933.4|15
1591004700000|2020-06-01 09:45:00|1967|1941|1967.2|1941.2|1967.7|1941.7|1965.8|1939.8|14
1591005000000|2020-06-01 09:50:00|1966.1|1940.1|1966.5|1940.5|1967.6|1941.6|1965.6|1939.6|21
1591005300000|2020-06-01 09:55:00|1965.7|1939.7|1965.7|1939.7|1965.7|1939.7|1965.7|1939.7|1
1591005600000|2020-06-01 10:00:00|1965.9|1939.9|1965.9|1939.9|1965.9|1939.9|1965.2|1939.2|4
1591005900000|2020-06-01 10:05:00|1965.8|1939.8|1965.9|1939.9|1965.9|1939.9|1965.8|1939.8|2
1591006200000|2020-06-01 10:10:00|1965.2|1939.2|1963.7|1938.7|1965.8|1939.8|1963.1|1937.1|64
1591006500000|2020-06-01 10:15:00|1963.6|1938.6|1963.1|1938.1|1963.7|1938.7|1963.1|1938.1|22
1591006800000|2020-06-01 10:20:00|1963|1938|1962.6|1937.6|1963.1|1938.1|1962.4|1937.4|23
1591007100000|2020-06-01 10:25:00|1962.5|1937.5|1962.5|1937.5|1962.5|1937.5|1962.5|1937.5|1
1591007400000|2020-06-01 10:30:00|1962.4|1937.4|1959|1934|1962.9|1937.9|1959|1934|20
1591007700000|2020-06-01 10:35:00|1959.1|1934.1|1957.8|1932.8|1959.3|1934.3|1955.8|1930.8|33
1591008000000|2020-06-01 10:40:00|1958.5|1933.5|1955.3|1930.3|1958.5|1933.5|1955.3|1930.3|24
1591008300000|2020-06-01 10:45:00|1955.4|1930.4|1955.9|1930.9|1956.1|1931.1|1955.3|1930.3|18
1591008600000|2020-06-01 10:50:00|1956|1931|1958.7|1933.7|1958.7|1933.7|1955.9|1930.9|15
1591008900000|2020-06-01 10:55:00|1958.4|1933.4|1957.6|1932.6|1959.7|1934.7|1957.6|1932.6|15
1591009200000|2020-06-01 11:00:00|1958.5|1933.5|1956.8|1931.8|1958.5|1933.5|1956.7|1931.7|9
1591009500000|2020-06-01 11:05:00|1956.9|1931.9|1961.7|1936.7|1963.1|1938.1|1956.8|1931.8|7
1591009800000|2020-06-01 11:10:00|1961.6|1936.6|1968.5|1943.5|1968.5|1943.5|1961.6|1936.6|17
1591010100000|2020-06-01 11:15:00|1968.9|1943.9|1969.2|1944.2|1969.3|1944.3|1968.6|1943.6|5
1591010400000|2020-06-01 11:20:00|1969.1|1944.1|1969.6|1944.6|1970.2|1945.2|1968.3|1943.3|15
1591010700000|2020-06-01 11:25:00|1969.5|1944.5|1969.5|1944.5|1969.5|1944.5|1969.5|1944.5|1
1591011000000|2020-06-01 11:30:00|1969.2|1944.2|1968.5|1943.5|1969.2|1944.2|1967.4|1942.4|6
1591011300000|2020-06-01 11:35:00|1968.6|1943.6|1970|1945|1970.3|1945.3|1968.6|1943.6|6
1591011600000|2020-06-01 11:40:00|1968.8|1943.8|1968.4|1943.4|1970.1|1945.1|1967|1942|17
1591011900000|2020-06-01 11:45:00|1968.3|1943.3|1967.8|1942.8|1968.3|1943.3|1967.8|1942.8|8
1591012200000|2020-06-01 11:50:00|1967.7|1942.7|1959|1934|1967.7|1942.7|1958.9|1933.9|35
1591012500000|2020-06-01 11:55:00|1957.1|1932.1|1957.1|1932.1|1957.1|1932.1|1957.1|1932.1|1
1591012800000|2020-06-01 12:00:00|1957.6|1932.6|1960.4|1935.4|1960.5|1935.5|1957.5|1932.5|28
1591013400000|2020-06-01 12:10:00|1962.3|1937.3|1961.8|1936.8|1962.5|1937.5|1960.1|1935.1|10
1591013700000|2020-06-01 12:15:00|1959.4|1934.4|1959.9|1934.9|1959.9|1934.9|1959.3|1934.3|6
1591014000000|2020-06-01 12:20:00|1961.1|1936.1|1961.6|1936.6|1962|1937|1961.1|1936.1|5
1591014300000|2020-06-01 12:25:00|1961.2|1936.2|1953.6|1928.6|1961.2|1936.2|1953.6|1928.6|20
1591014600000|2020-06-01 12:30:00|1950.1|1925.1|1939|1914|1951.1|1926.1|1939|1914|61
1591014900000|2020-06-01 12:35:00|1938.9|1913.9|1937.3|1912.3|1948.6|1923.6|1937|1912|59
1591015200000|2020-06-01 12:40:00|1938.1|1913.1|1944.9|1919.9|1944.9|1919.9|1937.9|1912.9|31
1591015500000|2020-06-01 12:45:00|1945|1920|1945.1|1920.1|1948.2|1923.2|1943.2|1918.2|84
1591015800000|2020-06-01 12:50:00|1946.2|1921.2|1948|1923|1948|1923|1943.2|1918.2|49
1591016100000|2020-06-01 12:55:00|1952.7|1927.7|1940.6|1915.6|1953.2|1928.2|1938.3|1913.3|37
1591016400000|2020-06-01 13:00:00|1938.4|1913.4|1945.7|1920.7|1950.5|1925.5|1936.2|1911.2|24
1591016700000|2020-06-01 13:05:00|1943.2|1918.2|1945.4|1920.4|1946.3|1921.3|1943.2|1918.2|11
1591017000000|2020-06-01 13:10:00|1945|1920|1943|1918|1945|1920|1943|1918|25
1591017300000|2020-06-01 13:15:00|1942.9|1917.9|1941.5|1916.5|1945|1920|1941.5|1916.5|39
1591017600000|2020-06-01 13:20:00|1941.4|1916.4|1944.7|1919.7|1944.9|1919.9|1941.4|1916.4|46
1591017900000|2020-06-01 13:25:00|1944|1919|1941.5|1916.5|1945.3|1920.3|1941.5|1916.5|43
1591018200000|2020-06-01 13:30:00|1942.9|1917.9|1938.3|1913.3|1944.9|1919.9|1931.3|1906.3|39
1591018500000|2020-06-01 13:35:00|1941.2|1916.2|1946.8|1921.8|1946.8|1921.8|1939.2|1914.2|36
1591018800000|2020-06-01 13:40:00|1946.9|1921.9|1952.7|1926.7|1954.6|1929.6|1946.9|1921.9|25
1591019100000|2020-06-01 13:45:00|1955.9|1930.9|1965.9|1940.9|1969.2|1944.2|1950.5|1925.5|57
1591019400000|2020-06-01 13:50:00|1966|1941|1965.9|1940.9|1968.8|1943.8|1963.4|1938.4|31
1591019700000|2020-06-01 13:55:00|1967|1942|1967.7|1941.7|1968.3|1943.3|1964.3|1939.3|28
1591020000000|2020-06-01 14:00:00|1967.8|1941.8|1976.1|1950.1|1976.1|1950.1|1964.1|1939.1|46
1591020300000|2020-06-01 14:05:00|1977.1|1951.1|1982.4|1957.4|1985.6|1960.6|1976.8|1950.8|41
1591020600000|2020-06-01 14:10:00|1982.5|1957.5|1973|1947|1984.7|1959.7|1972.6|1946.6|29
1591020900000|2020-06-01 14:15:00|1972.7|1946.7|1975.4|1949.4|1981|1955|1971.8|1945.8|49
1591021200000|2020-06-01 14:20:00|1975.2|1949.2|1974.7|1948.7|1975.4|1949.4|1974.7|1948.7|10
1591021500000|2020-06-01 14:25:00|1974.3|1948.3|1974.2|1948.2|1975.1|1949.1|1974.1|1948.1|15
1591021800000|2020-06-01 14:30:00|1975.1|1949.1|1979.8|1953.8|1979.8|1953.8|1975.1|1949.1|13
1591022100000|2020-06-01 14:35:00|1980.3|1954.3|1979.9|1953.9|1980.7|1954.7|1976.1|1950.1|19
1591022400000|2020-06-01 14:40:00|1980|1954|1982|1957|1984.5|1959.5|1979.7|1953.7|19
1591022700000|2020-06-01 14:45:00|1982.1|1957.1|1983.2|1958.2|1984.9|1959.9|1981.2|1956.2|22
1591023000000|2020-06-01 14:50:00|1983.5|1958.5|1978.1|1953.1|1985.5|1960.5|1975|1950|30
1591023300000|2020-06-01 14:55:00|1978.3|1953.3|1980|1955|1980|1955|1978.3|1953.3|21
1591023600000|2020-06-01 15:00:00|1980.2|1955.2|1980.9|1955.9|1982|1957|1976|1951|37
1591023900000|2020-06-01 15:05:00|1975.3|1950.3|1978.5|1953.5|1978.9|1953.9|1975.3|1950.3|37
1591024200000|2020-06-01 15:10:00|1978.1|1953.1|1978.7|1953.7|1978.7|1953.7|1977.5|1952.5|9
1591024500000|2020-06-01 15:15:00|1979.6|1954.6|1980.4|1955.4|1980.5|1955.5|1979.1|1954.1|11
1591025100000|2020-06-01 15:25:00|1979.6|1954.6|1982.4|1957.4|1982.5|1957.5|1979.6|1954.6|11
1591025400000|2020-06-01 15:30:00|1982.3|1957.3|1980.6|1955.6|1982.4|1957.4|1980.5|1955.5|11
1591025700000|2020-06-01 15:35:00|1980.5|1955.5|1980.4|1955.4|1980.5|1955.5|1980.3|1955.3|3
1591026000000|2020-06-01 15:40:00|1980.5|1955.5|1980.5|1955.5|1980.8|1955.8|1980.5|1955.5|6
1591026300000|2020-06-01 15:45:00|1980.6|1955.6|1981.4|1956.4|1981.4|1956.4|1980.4|1955.4|17
1591026600000|2020-06-01 15:50:00|1980.8|1955.8|1981.4|1956.4|1981.4|1956.4|1980.2|1955.2|6
1591026900000|2020-06-01 15:55:00|1981.5|1956.5|1982.5|1957.5|1983.4|1958.4|1981.5|1956.5|9
1591027200000|2020-06-01 16:00:00|1978.5|1953.5|1979.4|1954.4|1982|1957|1976.4|1951.4|29
1591027500000|2020-06-01 16:05:00|1979.6|1954.6|1981.8|1956.8|1981.9|1956.9|1979.6|1954.6|16
1591027800000|2020-06-01 16:10:00|1982.5|1957.5|1982.7|1957.7|1982.8|1957.8|1982.5|1957.5|9
1591028100000|2020-06-01 16:15:00|1984.4|1959.4|1987.3|1962.3|1987.3|1962.3|1982.8|1957.8|33
1591028400000|2020-06-01 16:20:00|1987.5|1962.5|1984.1|1959.1|1987.6|1962.6|1982|1957|26
1591028700000|2020-06-01 16:25:00|1984.2|1959.2|1982.9|1957.9|1984.3|1959.3|1979.5|1954.5|7
1591029000000|2020-06-01 16:30:00|1982|1957|1978.5|1953.5|1982|1957|1978.1|1953.1|11
1591029300000|2020-06-01 16:35:00|1985.9|1960.9|1981.5|1956.5|1987.4|1962.4|1981.5|1956.5|38
1591029600000|2020-06-01 16:40:00|1981.6|1956.6|1966.9|1941.9|1981.6|1956.6|1966.7|1941.7|21
1591029900000|2020-06-01 16:45:00|1967|1942|1973.2|1948.2|1974.5|1949.5|1967|1942|29
1591030200000|2020-06-01 16:50:00|1972.1|1947.1|1970.8|1945.8|1972.1|1947.1|1970.8|1945.8|23
1591030500000|2020-06-01 16:55:00|1972.9|1947.9|1981.4|1956.4|1984|1959|1972.9|1947.9|79
1591030800000|2020-06-01 17:00:00|1980.7|1955.7|1980.6|1955.6|1981|1956|1978.1|1953.1|18
1591031100000|2020-06-01 17:05:00|1980.5|1955.5|1982.9|1957.9|1982.9|1957.9|1980.4|1955.4|6
1591031400000|2020-06-01 17:10:00|1983.3|1958.3|1984.3|1959.3|1984.3|1959.3|1982.1|1957.1|18
1591031700000|2020-06-01 17:15:00|1984.4|1959.4|1984.4|1959.4|1984.4|1959.4|1983.4|1958.4|5
1591032000000|2020-06-01 17:20:00|1983.9|1958.9|1984.1|1959.1|1984.4|1959.4|1983.2|1958.2|9
1591032300000|2020-06-01 17:25:00|1983.6|1958.6|1981.4|1956.4|1983.6|1958.6|1981.4|1956.4|19
1591032600000|2020-06-01 17:30:00|1981.3|1956.3|1981.2|1956.2|1981.3|1956.3|1981.2|1956.2|2
1591032900000|2020-06-01 17:35:00|1981|1956|1978.9|1953.9|1983.2|1958.2|1978.9|1953.9|15
1591033200000|2020-06-01 17:40:00|1978.6|1953.6|1977.8|1952.8|1981.9|1956.9|1977.7|1952.7|16
1591033500000|2020-06-01 17:45:00|1978.4|1953.4|1977.9|1952.9|1978.9|1953.9|1977.3|1952.3|19
1591033800000|2020-06-01 17:50:00|1977.7|1952.7|1977.7|1952.7|1977.7|1952.7|1975.8|1950.8|9
1591034100000|2020-06-01 17:55:00|1977.6|1952.6|1979.2|1954.2|1979.4|1954.4|1977.6|1952.6|11
1591034400000|2020-06-01 18:00:00|1979.1|1954.1|1979.1|1954.1|1979.1|1954.1|1979|1954|3
1591035000000|2020-06-01 18:10:00|1981.5|1956.5|1979.2|1954.2|1981.5|1956.5|1979.2|1954.2|5
1591035600000|2020-06-01 18:20:00|1980.3|1955.3|1981|1956|1981.4|1956.4|1979.2|1954.2|19
1591035900000|2020-06-01 18:25:00|1980.9|1955.9|1980.4|1955.4|1982|1957|1980.2|1955.2|10
1591036200000|2020-06-01 18:30:00|1980.1|1955.1|1981.2|1956.2|1989|1964|1980.1|1955.1|79
1591036500000|2020-06-01 18:35:00|1981.5|1956.5|1984.8|1959.8|1988|1963|1980.1|1955.1|34
1591036800000|2020-06-01 18:40:00|1983.3|1958.3|1982.7|1957.7|1984.8|1959.8|1981.9|1956.9|35
1591037100000|2020-06-01 18:45:00|1982.1|1957.1|1983|1958|1985.3|1960.3|1981.7|1956.7|44
1591037400000|2020-06-01 18:50:00|1983.1|1958.1|1984.4|1959.4|1984.5|1959.5|1983|1958|14
1591037700000|2020-06-01 18:55:00|1984.3|1959.3|1984.3|1959.3|1984.4|1959.4|1984.1|1959.1|8
1591038000000|2020-06-01 19:00:00|1984.4|1959.4|1986.1|1961.1|1986.7|1961.7|1984.4|1959.4|13
1591038300000|2020-06-01 19:05:00|1986|1961|1984.2|1959.2|1986|1961|1984|1959|14
1591038600000|2020-06-01 19:10:00|1984.3|1959.3|1984.3|1959.3|1984.3|1959.3|1984.2|1959.2|3
1591039200000|2020-06-01 19:20:00|1985.1|1960.1|1985.9|1960.9|1986.6|1961.6|1985.1|1960.1|14
1591039500000|2020-06-01 19:25:00|1985.8|1960.8|1986.1|1961.1|1986.1|1961.1|1985.8|1960.8|4
1591039800000|2020-06-01 19:30:00|1986|1961|1984.1|1959.1|1986|1961|1983.7|1958.7|12
1591040100000|2020-06-01 19:35:00|1983.6|1958.6|1980.6|1955.6|1983.6|1958.6|1980.6|1955.6|11
1591040400000|2020-06-01 19:40:00|1980.5|1955.5|1981.1|1956.1|1982.1|1957.1|1980.5|1955.5|8
1591040700000|2020-06-01 19:45:00|1980.7|1955.7|1980.6|1955.6|1980.7|1955.7|1980.4|1955.4|3
1591041000000|2020-06-01 19:50:00|1980.1|1955.1|1979.7|1954.7|1980.1|1955.1|1979.7|1954.7|3
1591041300000|2020-06-01 19:55:00|1979.8|1954.8|1981.1|1956.1|1982.2|1957.2|1979.8|1954.8|17
1591041600000|2020-06-01 20:00:00|1980.6|1955.6|1978.8|1953.8|1980.6|1955.6|1978.6|1953.6|10
1591041900000|2020-06-01 20:05:00|1978.9|1953.9|1978.8|1953.8|1978.9|1953.9|1978.8|1953.8|4
1591042800000|2020-06-01 20:20:00|1975.8|1950.8|1979.5|1953.5|1979.5|1953.5|1975.8|1950.8|2
1591043100000|2020-06-01 20:25:00|1977.3|1951.3|1979.6|1953.6|1979.6|1953.6|1977.3|1951.3|2
1591043400000|2020-06-01 20:30:00|1979.4|1953.4|1979.4|1953.4|1979.4|1953.4|1979.4|1953.4|1
1591043700000|2020-06-01 20:35:00|1979.5|1953.5|1979.4|1953.4|1979.6|1953.6|1979.4|1953.4|4
1591044000000|2020-06-01 20:40:00|1979.7|1953.7|1979|1953|1979.7|1953.7|1979|1953|2
1591044300000|2020-06-01 20:45:00|1979.5|1953.5|1979.4|1953.4|1979.5|1953.5|1979.4|1953.4|2
1591044900000|2020-06-01 20:55:00|1979.5|1953.5|1979.3|1953.3|1979.6|1953.6|1978.9|1952.9|7
1591048800000|2020-06-01 22:00:00|1982.5|1957.5|1982.3|1956.3|1983.1|1957.7|1975|1950|36
1591049100000|2020-06-01 22:05:00|1982.7|1956.7|1983.1|1957.1|1983.2|1957.2|1982.3|1956.3|27
1591049400000|2020-06-01 22:10:00|1983.2|1957.2|1983.2|1957.2|1984|1958|1983.2|1957.2|6
1591049700000|2020-06-01 22:15:00|1983|1957|1983|1957|1983|1957|1983|1957|1
1591050300000|2020-06-01 22:25:00|1983.8|1957.8|1984.4|1958.4|1984.5|1958.5|1983.8|1957.8|11
1591050600000|2020-06-01 22:30:00|1984.3|1958.3|1984.8|1958.8|1984.9|1958.9|1983.9|1957.9|6
1591050900000|2020-06-01 22:35:00|1984.2|1958.2|1984|1958|1984.2|1958.2|1984|1958|2
1591051500000|2020-06-01 22:45:00|1984.3|1958.3|1984.2|1958.2|1984.3|1958.3|1984.2|1958.2|2
1591051800000|2020-06-01 22:50:00|1983.2|1957.2|1981.2|1955.2|1983.8|1957.8|1981.2|1955.2|6
1591052100000|2020-06-01 22:55:00|1982.2|1956.2|1982.3|1956.3|1982.3|1956.3|1982.2|1956.2|2
1591052400000|2020-06-01 23:00:00|1982.4|1956.4|1982.6|1956.6|1982.6|1956.6|1982.4|1956.4|2
1591052700000|2020-06-01 23:05:00|1982.5|1956.5|1982.5|1956.5|1982.6|1956.6|1982.5|1956.5|27
1591053000000|2020-06-01 23:10:00|1982.6|1956.6|1982.5|1956.5|1982.6|1956.6|1982.5|1956.5|4
1591053300000|2020-06-01 23:15:00|1982|1956|1981.4|1955.4|1982|1956|1981.4|1955.4|63
1591053900000|2020-06-01 23:25:00|1982|1956|1982.5|1956.5|1982.5|1956.5|1982|1956|2
1591054200000|2020-06-01 23:30:00|1983.1|1957.1|1982.4|1956.4|1983.1|1957.1|1982.4|1956.4|2
1591054500000|2020-06-01 23:35:00|1982.1|1956.1|1982.5|1956.5|1982.5|1956.5|1981.9|1955.9|3
1591054800000|2020-06-01 23:40:00|1982|1956|1981.5|1955.5|1982|1956|1981.5|1955.5|2
1591055700000|2020-06-01 23:55:00|1981.4|1955.4|1981.2|1955.2|1981.5|1955.5|1981.2|1955.2|7
1591056000000|2020-06-02 00:00:00|1981.5|1955.5|1983.1|1957.1|1983.1|1957.1|1981.5|1955.5|35
1591058400000|2020-06-02 00:40:00|1984.1|1958.1|1987.1|1961.1|1987.5|1961.5|1984.1|1958.1|22
1591060200000|2020-06-02 01:10:00|1987.3|1961.3|1986.5|1960.5|1990.7|1964.7|1983.6|1957.6|11
1591060500000|2020-06-02 01:15:00|1986.4|1960.4|1981.7|1955.7|1986.5|1960.5|1981.2|1955.2|31
1591060800000|2020-06-02 01:20:00|1981.3|1955.3|1981.3|1955.3|1981.3|1955.3|1981.3|1955.3|1
1591061700000|2020-06-02 01:35:00|1981.1|1955.1|1981|1955|1981.1|1955.1|1981|1955|2
1591062000000|2020-06-02 01:40:00|1981.1|1955.1|1982.5|1956.5|1982.7|1956.7|1981.1|1955.1|19
1591062300000|2020-06-02 01:45:00|1982.6|1956.6|1982|1956|1982.6|1956.6|1981.3|1955.3|34
1591062600000|2020-06-02 01:50:00|1982.2|1956.2|1981.5|1955.5|1982.2|1956.2|1981.5|1955.5|4
1591062900000|2020-06-02 01:55:00|1981.6|1955.6|1982.6|1956.6|1982.7|1956.7|1981.6|1955.6|5
1591063200000|2020-06-02 02:00:00|1982.4|1956.4|1982.8|1956.8|1983.2|1957.2|1982.4|1956.4|4
1591063500000|2020-06-02 02:05:00|1982.5|1956.5|1982.8|1956.8|1984.4|1958.4|1982.5|1956.5|19
1591064100000|2020-06-02 02:15:00|1982.6|1956.6|1983.4|1957.4|1983.4|1957.4|1982.2|1956.2|35
1591064400000|2020-06-02 02:20:00|1983.2|1957.2|1985|1959|1985|1959|1983.2|1957.2|9
1591064700000|2020-06-02 02:25:00|1984.3|1958.3|1983.4|1957.4|1985|1959|1983.4|1957.4|4
1591065300000|2020-06-02 02:35:00|1983.6|1957.6|1984|1958|1984.3|1958.3|1983.6|1957.6|4
1591065900000|2020-06-02 02:45:00|1983.8|1957.8|1983.9|1957.9|1983.9|1957.9|1983.7|1957.7|4
1591066800000|2020-06-02 03:00:00|1983.8|1957.8|1983.8|1957.8|1983.8|1957.8|1983.8|1957.8|1
1591067400000|2020-06-02 03:10:00|1983.7|1957.7|1982.9|1956.9|1983.7|1957.7|1982.6|1956.6|5
1591067700000|2020-06-02 03:15:00|1983.2|1957.2|1982.8|1956.8|1983.2|1957.2|1982.4|1956.4|8
1591068000000|2020-06-02 03:20:00|1982.7|1956.7|1982.2|1956.2|1982.9|1956.9|1982|1956|27
1591068300000|2020-06-02 03:25:00|1982.5|1956.5|1982.9|1956.9|1982.9|1956.9|1982.5|1956.5|3
1591068600000|2020-06-02 03:30:00|1983.3|1957.3|1983.3|1957.3|1983.3|1957.3|1983.3|1957.3|1
1591068900000|2020-06-02 03:35:00|1983.5|1957.5|1983.7|1957.7|1987.6|1962.5|1980.7|1955.7|89
1591069200000|2020-06-02 03:40:00|1983.9|1957.9|1984.5|1958.5|1985.1|1959.6|1983.4|1957.4|30
1591069500000|2020-06-02 03:45:00|1984.4|1958.4|1984.7|1958.7|1984.7|1958.7|1984.4|1958.4|3
1591069800000|2020-06-02 03:50:00|1984.8|1958.8|1986.1|1960.1|1986.6|1960.6|1984.8|1958.8|14
1591070400000|2020-06-02 04:00:00|1986.6|1960.6|1986.6|1960.6|1986.7|1960.7|1986.6|1960.6|3
1591070700000|2020-06-02 04:05:00|1986.7|1960.7|1986.7|1960.7|1986.7|1960.7|1986.7|1960.7|1
1591071000000|2020-06-02 04:10:00|1986.3|1960.3|1988.8|1962.8|1988.8|1962.8|1985.9|1959.9|6
1591071300000|2020-06-02 04:15:00|1988.3|1963.3|1988.3|1963.3|1988.3|1963.3|1988.3|1963.3|1
1591071600000|2020-06-02 04:20:00|1988|1962|1986.7|1960.7|1988|1962|1985.4|1959.4|74
1591071900000|2020-06-02 04:25:00|1986.6|1960.6|1986.7|1960.7|1986.7|1960.7|1985.4|1959.4|170
1591072200000|2020-06-02 04:30:00|1986.6|1960.6|1985.5|1959.5|1986.7|1960.7|1985.4|1959.4|13
1591072500000|2020-06-02 04:35:00|1985.4|1959.4|1985.3|1959.3|1986.7|1960.7|1985.3|1959.3|16
1591072800000|2020-06-02 04:40:00|1985|1959|1983.3|1957.3|1985|1959|1982.6|1956.6|23
1591073700000|2020-06-02 04:55:00|1983|1957|1983.3|1957.3|1983.3|1957.3|1982.7|1956.7|4
1591074000000|2020-06-02 05:00:00|1982.9|1956.9|1981.5|1955.5|1983.2|1957.2|1981.5|1955.5|28
1591074300000|2020-06-02 05:05:00|1981.4|1955.4|1982.2|1956.2|1982.7|1956.7|1981.4|1955.4|28
1591074600000|2020-06-02 05:10:00|1982.6|1956.6|1982.4|1956.4|1982.6|1956.6|1982.4|1956.4|2
1591074900000|2020-06-02 05:15:00|1982.5|1956.5|1983.4|1957.4|1984|1958|1982.5|1956.5|11
1591075200000|2020-06-02 05:20:00|1983.8|1957.8|1983.6|1957.6|1984.4|1958.4|1983.5|1957.5|6
1591075800000|2020-06-02 05:30:00|1983.5|1957.5|1982.7|1956.7|1983.5|1957.5|1982.7|1956.7|5
1591076400000|2020-06-02 05:40:00|1983.1|1957.1|1982.8|1956.8|1983.1|1957.1|1982.8|1956.8|3
1591076700000|2020-06-02 05:45:00|1982.2|1956.2|1981.7|1955.7|1982.2|1956.2|1981.7|1955.7|3
1591077600000|2020-06-02 06:00:00|1980.8|1954.8|1981.6|1956.6|1982.3|1956.6|1980.8|1954.8|5
1591078500000|2020-06-02 06:15:00|1981.5|1956.5|1981.5|1956.5|1981.5|1956.5|1981.5|1956.5|1
1591078800000|2020-06-02 06:20:00|1981.2|1956.2|1980.9|1954.9|1981.2|1956.2|1980.4|1954.9|5
1591079100000|2020-06-02 06:25:00|1981|1955|1981.5|1955.5|1981.7|1955.7|1981|1955|4
1591079400000|2020-06-02 06:30:00|1981.6|1955.6|1982.7|1957.7|1982.7|1957.7|1980.1|1954.6|8
1591079700000|2020-06-02 06:35:00|1982.5|1956.5|1981.1|1956.1|1982.7|1957.7|1981.1|1956.1|6
1591080300000|2020-06-02 06:45:00|1981.9|1956.9|1983.2|1957.2|1983.2|1957.7|1980.7|1955.7|7
1591081200000|2020-06-02 07:00:00|1983.6|1957.6|1983.6|1957.6|1983.6|1957.6|1983.6|1957.6|1
1591081800000|2020-06-02 07:10:00|1983.1|1957.1|1982.1|1956.1|1983.1|1957.1|1982|1956|3
1591082100000|2020-06-02 07:15:00|1982.5|1956.5|1982.5|1956.5|1982.5|1956.5|1982.5|1956.5|1
1591083000000|2020-06-02 07:30:00|1980|1954|1982|1956|1982.1|1956.1|1979.7|1953.7|16
1591083300000|2020-06-02 07:35:00|1979.6|1953.6|1978.6|1952.6|1981.6|1955.6|1978.6|1952.6|22
1591083600000|2020-06-02 07:40:00|1979.1|1953.1|1979.6|1953.6|1981.6|1955.6|1979.1|1953.1|7
1591084500000|2020-06-02 07:55:00|1979.4|1953.4|1971.3|1945.3|1979.4|1953.4|1970.8|1944.8|35
1591084800000|2020-06-02 08:00:00|1971.4|1945.4|1972.1|1946.1|1972.1|1946.1|1971.4|1945.4|4
1591085100000|2020-06-02 08:05:00|1972.8|1946.8|1973.2|1947.2|1973.4|1947.4|1972.2|1946.2|9
1591085400000|2020-06-02 08:10:00|1972.8|1946.8|1969.7|1943.7|1972.8|1946.8|1968.5|1942.5|10
1591085700000|2020-06-02 08:15:00|1970|1944|1972.5|1946.5|1972.5|1946.5|1969.9|1943.9|17
1591086000000|2020-06-02 08:20:00|1972.6|1946.6|1977.4|1951.4|1979|1953|1972.6|1946.6|18
1591086300000|2020-06-02 08:25:00|1978.3|1952.3|1986.2|1960.2|1988.5|1962.5|1974|1948|39
1591086600000|2020-06-02 08:30:00|1985.1|1959.1|1977.9|1951.9|1985.1|1959.1|1977.9|1951.9|36
1591087200000|2020-06-02 08:40:00|1974.9|1948.9|1977.7|1951.7|1978.4|1952.4|1974.9|1948.9|22
1591087500000|2020-06-02 08:45:00|1977.6|1951.6|1968|1943|1977.7|1952.4|1968|1943|33
1591087800000|2020-06-02 08:50:00|1968.6|1943.6|1968.9|1942.9|1973.5|1948.1|1968.6|1942.7|33
1591088100000|2020-06-02 08:55:00|1969|1943|1972.3|1946.3|1972.3|1946.3|1968.5|1942.5|17
1591088400000|2020-06-02 09:00:00|1972.4|1946.4|1976.5|1950.5|1976.6|1950.6|1971.2|1945.2|17
1591088700000|2020-06-02 09:05:00|1975.3|1949.3|1978.4|1952.4|1978.4|1952.5|1974.2|1948.2|16
1591089000000|2020-06-02 09:10:00|1976.6|1950.6|1977.8|1951.8|1980.7|1954.7|1976.6|1950.6|26
1591089300000|2020-06-02 09:15:00|1976.6|1950.6|1983.8|1957.8|1983.8|1957.8|1976.5|1950.5|47
1591089600000|2020-06-02 09:20:00|1983.7|1957.7|1987|1961|1987.2|1961.2|1983.7|1957.7|18
1591089900000|2020-06-02 09:25:00|1986.9|1960.9|1986.4|1961.4|1986.9|1961.4|1986.4|1960.9|2
1591090200000|2020-06-02 09:30:00|1986.3|1961.3|1986|1961|1986.4|1961.4|1986|1961|6
1591090500000|2020-06-02 09:35:00|1985.9|1960.9|1982.4|1956.4|1986|1961|1979|1953|41
1591090800000|2020-06-02 09:40:00|1981.5|1955.5|1981.7|1955.7|1982.7|1956.7|1979.6|1953.6|41
1591091100000|2020-06-02 09:45:00|1981.1|1955.1|1983|1957|1983|1957|1978.8|1952.8|13
1591091400000|2020-06-02 09:50:00|1982.9|1956.9|1982.7|1956.7|1983|1957|1982.7|1956.7|9
1591091700000|2020-06-02 09:55:00|1982.6|1956.6|1982.6|1956.6|1982.6|1956.6|1982.6|1956.6|1
1591092000000|2020-06-02 10:00:00|1982.5|1956.5|1982.3|1956.3|1982.5|1956.5|1982.3|1956.3|5
1591092300000|2020-06-02 10:05:00|1982.4|1956.4|1982.3|1956.3|1982.4|1956.4|1982.3|1956.3|2
1591092600000|2020-06-02 10:10:00|1982|1956|1977.4|1951.4|1982|1956.3|1977.4|1951.4|17
1591092900000|2020-06-02 10:15:00|1980.3|1954.3|1976.7|1950.7|1980.4|1954.4|1976.7|1950.7|12
1591093800000|2020-06-02 10:30:00|1968.9|1942.9|1968.9|1942.9|1968.9|1942.9|1968.9|1942.9|1
1591095300000|2020-06-02 10:55:00|2005|1979|1990.4|1964.4|2005|1979|1985.6|1959.6|16
1591095600000|2020-06-02 11:00:00|1990.1|1964.1|1991.8|1965.8|1993|1967|1989.4|1963.4|34
1591095900000|2020-06-02 11:05:00|1991.7|1965.7|1993|1968|1993.9|1968|1991.7|1965.7|22
1591096200000|2020-06-02 11:10:00|1993.1|1968.1|1994.9|1968.9|1994.9|1968.9|1993.1|1967.5|22
1591096500000|2020-06-02 11:15:00|1995|1969|1994.2|1969.2|1995|1969.8|1992.9|1967.9|19
1591096800000|2020-06-02 11:20:00|1994.1|1969.1|1992.1|1966.1|1999.3|1974.1|1992|1966.1|36
1591097100000|2020-06-02 11:25:00|1991.5|1965.5|1995.3|1969.3|1996|1970.4|1990.6|1964.6|35
1591097400000|2020-06-02 11:30:00|1995|1969|1995.8|1970.8|1997.2|1971.2|1992|1966|31
1591097700000|2020-06-02 11:35:00|1995.9|1970.9|1995.9|1970.9|1996.3|1971.3|1994.8|1969.8|21
1591098000000|2020-06-02 11:40:00|1996|1971|1995.1|1969.1|1998|1973|1993|1967|48
1591098300000|2020-06-02 11:45:00|1995.2|1969.2|1995.6|1969.6|1995.9|1969.9|1995.2|1969.2|13
1591098600000|2020-06-02 11:50:00|1995.5|1969.5|1992.7|1966.7|1996|1970|1992.7|1966.7|18
1591098900000|2020-06-02 11:55:00|1992.8|1966.8|1996.7|1970.7|1996.7|1970.7|1992.8|1966.8|48
1591099200000|2020-06-02 12:00:00|1997.7|1971.7|1996.7|1970.7|2003.1|1977.1|1995.4|1969.4|27
1591099500000|2020-06-02 12:05:00|1996.2|1971.2|1994.9|1969.9|1996.2|1971.2|1994.3|1969.3|16
1591099800000|2020-06-02 12:10:00|1995.9|1970.9|1996.7|1971.7|1996.7|1971.7|1995.9|1970.1|17
1591100100000|2020-06-02 12:15:00|1996.6|1971.6|1994|1968|1996.8|1971.8|1988.5|1962.5|23
1591100400000|2020-06-02 12:20:00|1993.9|1967.9|1994.9|1968.9|2001.3|1975.3|1993|1967.2|57
1591100700000|2020-06-02 12:25:00|1995|1969|2002.5|1977.5|2002.7|1977.7|1991.9|1965.9|105
1591101000000|2020-06-02 12:30:00|2000.9|1975.9|1990.6|1965.6|2002.4|1977.4|1984.3|1958.3|44
1591101300000|2020-06-02 12:35:00|1990.7|1965.7|2016.7|1991.7|2022|1997|1990.6|1965.6|50
1591101600000|2020-06-02 12:40:00|2016.8|1991.8|2002.4|1977.4|2016.8|1991.8|2002.4|1977.4|66
1591101900000|2020-06-02 12:45:00|2002.5|1977.5|1974.8|1949.8|2003.4|1978.4|1971.6|1946.6|137
1591102200000|2020-06-02 12:50:00|1975.5|1950.5|1975.1|1950.1|1982.3|1957.3|1974.9|1949.9|73
1591102500000|2020-06-02 12:55:00|1976.6|1951.6|1978.1|1953.1|1981.4|1956.4|1976.3|1951.3|29
1591102800000|2020-06-02 13:00:00|1977.5|1952.5|1989.8|1964.8|1990.1|1965.1|1977.5|1952.5|64
1591103100000|2020-06-02 13:05:00|1990|1965|1985.8|1960.8|1993.3|1968.3|1985.8|1960.8|48
1591103400000|2020-06-02 13:10:00|1988.1|1963.1|1988.2|1963.2|1990.8|1965.8|1987.9|1962.9|25
1591103700000|2020-06-02 13:15:00|1988.3|1963.3|1985.2|1960.2|1988.8|1963.8|1979.7|1954.7|18
1591104000000|2020-06-02 13:20:00|1984.9|1959.9|1985.6|1960.6|1985.6|1960.6|1984.1|1959.1|21
1591104300000|2020-06-02 13:25:00|1985.7|1960.7|1989|1964|1991.3|1966.3|1985.7|1960.7|15
1591104600000|2020-06-02 13:30:00|1989.1|1964.1|1985.5|1960.5|1989.1|1964.1|1985.2|1960.2|23
1591104900000|2020-06-02 13:35:00|1985.4|1960.4|1981.3|1956.3|1985.4|1960.4|1980.8|1955.8|12
1591105200000|2020-06-02 13:40:00|1981.2|1956.2|1980.9|1955.9|1984.7|1959.7|1978|1953|28
1591105500000|2020-06-02 13:45:00|1981.1|1956.1|1969.5|1944.5|1981.3|1956.3|1969.2|1944.2|29
1591105800000|2020-06-02 13:50:00|1969.6|1944.6|1977.6|1952.6|1979.6|1954.6|1969.6|1944.6|49
1591106100000|2020-06-02 13:55:00|1977.5|1952.5|1975.7|1950.7|1986.3|1961.3|1972.4|1947.4|79
1591106400000|2020-06-02 14:00:00|1974.8|1949.8|1974.7|1949.7|1980|1955|1972|1947|70
1591106700000|2020-06-02 14:05:00|1974.3|1949.3|1976|1951|1976|1951|1970.2|1945.2|44
1591107000000|2020-06-02 14:10:00|1975.9|1950.9|1977.6|1952.6|1978.5|1953.5|1975.8|1950.8|31
1591107300000|2020-06-02 14:15:00|1977.5|1952.5|1976.3|1951.3|1980.3|1955.3|1971.3|1946.3|45
1591107600000|2020-06-02 14:20:00|1978|1953|1981.7|1956.7|1981.7|1956.7|1978|1953|21
1591107900000|2020-06-02 14:25:00|1980.5|1955.5|1978.3|1953.3|1981.1|1956.1|1978.3|1953.3|19
1591108200000|2020-06-02 14:30:00|1978.2|1953.2|1982.1|1957.1|1982.4|1957.4|1975.6|1950.6|33
1591108500000|2020-06-02 14:35:00|1982|1957|1979|1954|1984.7|1959.7|1978.2|1953.2|31
1591108800000|2020-06-02 14:40:00|1978.9|1953.9|1978.6|1953.6|1981.4|1956.4|1978.4|1953.4|16
1591109100000|2020-06-02 14:45:00|1978.7|1953.7|1978.5|1953.5|1980.2|1955.2|1976.1|1951.1|38
1591109400000|2020-06-02 14:50:00|1978.4|1953.4|1972.3|1947.3|1978.4|1953.4|1972.1|1947.1|22
1591109700000|2020-06-02 14:55:00|1972.4|1947.4|1970.3|1945.3|1975|1950|1968.8|1943.8|22
1591110000000|2020-06-02 15:00:00|1971.2|1946.2|1975.5|1950.5|1976.3|1951.3|1970.9|1945.9|26
1591110300000|2020-06-02 15:05:00|1976.2|1951.2|1964.9|1939.9|1977.5|1952.5|1960.3|1935.3|43
1591110600000|2020-06-02 15:10:00|1964.5|1939.5|1967.6|1942.6|1968.9|1943.9|1964.5|1939.5|22
1591110900000|2020-06-02 15:15:00|1967.5|1942.5|1970|1945|1972.3|1947.3|1967.4|1942.4|24
1591111200000|2020-06-02 15:20:00|1972.3|1947.3|1972.6|1947.6|1973|1948|1972.3|1947.3|6
1591111500000|2020-06-02 15:25:00|1972.3|1947.3|1965.4|1940.4|1972.3|1947.3|1962.9|1937.9|52
1591111800000|2020-06-02 15:30:00|1964.4|1939.4|1963.1|1938.1|1964.4|1939.4|1958.4|1933.4|27
1591112100000|2020-06-02 15:35:00|1962.9|1936.9|1961.2|1936.2|1962.9|1936.9|1961.2|1936.2|20
1591112400000|2020-06-02 15:40:00|1960.8|1935.8|1962|1937|1962.7|1937.7|1958.8|1933.8|55
1591112700000|2020-06-02 15:45:00|1961.6|1936.6|1961.2|1936.2|1961.6|1936.6|1960.7|1935.7|8
1591113000000|2020-06-02 15:50:00|1961|1936|1973.4|1948.4|1973.4|1948.4|1959.8|1934.8|51
1591113300000|2020-06-02 15:55:00|1973.3|1948.3|1970.5|1945.5|1973.6|1948.6|1970.5|1945.5|20
1591113600000|2020-06-02 16:00:00|1967.7|1942.7|1972.4|1947.4|1974.5|1949.5|1967|1942|44
1591113900000|2020-06-02 16:05:00|1972.5|1947.5|1972.1|1947.1|1974.4|1949.4|1972.1|1947.1|19
1591114200000|2020-06-02 16:10:00|1972.2|1947.2|1967.2|1942.2|1972.2|1947.2|1966.9|1941.9|17
1591114500000|2020-06-02 16:15:00|1967.3|1942.3|1967.5|1942.5|1970.8|1945.8|1967.3|1942.3|18
1591114800000|2020-06-02 16:20:00|1967.7|1942.7|1970.7|1945.7|1971.8|1946.8|1967.7|1942.7|69
1591115100000|2020-06-02 16:25:00|1970.8|1945.8|1970|1945|1980|1954|1968.1|1943.1|39
1591115400000|2020-06-02 16:30:00|1971.8|1946.8|1973.6|1948.6|1976.5|1951.5|1971.8|1946.8|50
1591115700000|2020-06-02 16:35:00|1973.5|1948.5|1974.5|1949.5|1974.8|1949.8|1973.3|1948.3|49
1591116000000|2020-06-02 16:40:00|1974.8|1949.8|1979.7|1954.7|1979.7|1954.7|1973.3|1948.3|47
1591116300000|2020-06-02 16:45:00|1980.8|1955.8|1978|1953|1984.3|1959.3|1977.9|1952.9|31
1591116600000|2020-06-02 16:50:00|1978.1|1953.1|1979.1|1954.1|1980.6|1955.6|1976|1951|58
1591116900000|2020-06-02 16:55:00|1979|1954|1980.1|1955.1|1983.8|1958.8|1974.5|1949.5|136
1591117200000|2020-06-02 17:00:00|1980|1955|1982.5|1957.5|1982.9|1957.9|1980|1955|41
1591117500000|2020-06-02 17:05:00|1982.4|1957.4|1981.4|1956.4|1982.5|1957.5|1981.2|1956.2|19
1591117800000|2020-06-02 17:10:00|1981.5|1956.5|1981.5|1956.5|1981.5|1956.5|1981.5|1956.5|1
1591118100000|2020-06-02 17:15:00|1981.6|1956.6|1981.6|1956.6|1981.6|1956.6|1981.6|1956.6|1
1591118700000|2020-06-02 17:25:00|1981.5|1956.5|1982.1|1957.1|1982.7|1957.7|1981.5|1956.5|11
1591119000000|2020-06-02 17:30:00|1982|1957|1982|1957|1982.1|1957.1|1982|1957|5
1591119600000|2020-06-02 17:40:00|1982.1|1957.1|1980.9|1955.9|1982.9|1957.9|1980.9|1955.9|65
1591119900000|2020-06-02 17:45:00|1979.5|1954.5|1974.8|1949.8|1979.6|1954.6|1974.8|1949.8|53
1591120200000|2020-06-02 17:50:00|1974.7|1949.7|1974.5|1949.5|1975.1|1950.1|1974|1949|24
1591120500000|2020-06-02 17:55:00|1974.6|1949.6|1973.9|1948.9|1975.4|1950.4|1973.7|1948.7|43
1591120800000|2020-06-02 18:00:00|1974|1949|1973.6|1948.6|1974.1|1949.1|1973.1|1948.1|57
1591121100000|2020-06-02 18:05:00|1973.5|1948.5|1972.3|1947.3|1973.5|1948.5|1972.1|1947.1|49
1591121400000|2020-06-02 18:10:00|1972.4|1947.4|1971.8|1946.8|1972.4|1947.4|1971.6|1946.6|29
1591121700000|2020-06-02 18:15:00|1971.9|1946.9|1972.2|1947.2|1972.2|1947.2|1971.9|1946.9|3
1591122000000|2020-06-02 18:20:00|1972|1947|1970.5|1945.5|1972|1947|1970.1|1945.1|29
1591122300000|2020-06-02 18:25:00|1970.3|1945.3|1969.6|1944.6|1971.5|1946.5|1969.5|1944.5|22
1591122600000|2020-06-02 18:30:00|1969.5|1944.5|1969.7|1944.7|1969.7|1944.7|1969.2|1944.2|12
1591122900000|2020-06-02 18:35:00|1969.8|1944.8|1969.9|1944.9|1969.9|1944.9|1969.8|1944.8|2
1591123200000|2020-06-02 18:40:00|1969.7|1944.7|1971|1946|1971.1|1946.1|1969.7|1944.7|5
1591123500000|2020-06-02 18:45:00|1971.4|1946.4|1971.4|1946.4|1971.4|1946.4|1971.2|1946.2|11
1591123800000|2020-06-02 18:50:00|1971.5|1946.5|1973.7|1948.7|1973.9|1948.9|1971.3|1946.3|44
1591124100000|2020-06-02 18:55:00|1973.6|1948.6|1973.4|1948.4|1974|1949|1972.5|1947.5|82
1591124400000|2020-06-02 19:00:00|1973.5|1948.5|1973.2|1948.2|1973.8|1948.8|1973|1948|97
1591124700000|2020-06-02 19:05:00|1973.1|1948.1|1973.1|1948.1|1973.1|1948.1|1973.1|1948.1|1
1591125000000|2020-06-02 19:10:00|1973.2|1948.2|1973.7|1948.7|1973.7|1948.7|1973.2|1948.2|10
1591125300000|2020-06-02 19:15:00|1973.8|1948.8|1974.1|1949.1|1974.1|1949.1|1973.8|1948.8|4
1591125600000|2020-06-02 19:20:00|1974.4|1949.4|1978|1953|1978.6|1953.6|1974.4|1949.4|38
1591125900000|2020-06-02 19:25:00|1977.4|1952.4|1976.4|1951.4|1977.8|1952.8|1976.4|1951.4|39
1591126200000|2020-06-02 19:30:00|1976.3|1951.3|1976.5|1951.5|1977.8|1952.8|1976.2|1951.2|31
1591126500000|2020-06-02 19:35:00|1976.6|1951.6|1976.6|1951.6|1976.6|1951.6|1976.5|1951.5|3
1591126800000|2020-06-02 19:40:00|1976.7|1951.7|1977.8|1952.8|1978.4|1953.4|1976.6|1951.6|41
1591127100000|2020-06-02 19:45:00|1978|1953|1978|1953|1978.4|1953.4|1976.9|1951.9|81
1591127400000|2020-06-02 19:50:00|1978.1|1953.1|1977.6|1952.6|1978.3|1953.3|1977.2|1952.2|31
1591127700000|2020-06-02 19:55:00|1977.7|1952.7|1979.7|1954.7|1979.9|1954.9|1977.7|1952.7|32
1591128000000|2020-06-02 20:00:00|1979.1|1954.1|1980.1|1955.1|1980.1|1955.1|1979|1954|32
1591128300000|2020-06-02 20:05:00|1980.2|1955.2|1981|1956|1981|1956|1979.7|1954.7|25
1591128600000|2020-06-02 20:10:00|1981.1|1956.1|1981.2|1956.2|1981.2|1956.2|1981.1|1956.1|4
1591128900000|2020-06-02 20:15:00|1980.8|1955.8|1980.3|1955.3|1980.8|1955.8|1980.2|1955.2|26
1591129200000|2020-06-02 20:20:00|1980.4|1955.4|1980.2|1955.2|1980.4|1955.4|1980.1|1955.1|46
1591129500000|2020-06-02 20:25:00|1980.3|1955.3|1980.6|1955.6|1981.3|1956.3|1980.1|1955.1|54
1591129800000|2020-06-02 20:30:00|1980.7|1955.7|1981.3|1956.3|1981.3|1956.3|1980.4|1955.4|58
1591130100000|2020-06-02 20:35:00|1981.2|1956.2|1981.3|1956.3|1981.5|1956.5|1981.1|1956.1|14
1591130400000|2020-06-02 20:40:00|1981.4|1956.4|1981.6|1956.6|1981.6|1956.6|1981.3|1956.3|5
1591130700000|2020-06-02 20:45:00|1981.7|1956.7|1981.8|1956.8|1981.8|1956.8|1981.2|1956.2|7
1591131000000|2020-06-02 20:50:00|1981.3|1956.3|1981.8|1956.8|1982.1|1957.1|1981.2|1956.2|119
1591131300000|2020-06-02 20:55:00|1982|1957|1979.7|1953.7|1982|1957|1979.5|1953.5|46
1591135200000|2020-06-02 22:00:00|1981.2|1956.2|1979.3|1953.3|1981.5|1956.2|1979.2|1953.2|18
1591135500000|2020-06-02 22:05:00|1981.3|1955.3|1981.5|1955.5|1982.6|1956.6|1979.4|1953.4|64
1591135800000|2020-06-02 22:10:00|1981.4|1955.4|1982.1|1956.1|1982.2|1956.2|1981.4|1955.4|7
1591136100000|2020-06-02 22:15:00|1982.2|1956.2|1982.2|1956.2|1983.3|1957.3|1982.1|1956.1|9
1591137300000|2020-06-02 22:35:00|1982.3|1956.3|1982.3|1956.3|1982.3|1956.3|1982.3|1956.3|1
1591137900000|2020-06-02 22:45:00|1981|1955|1979.4|1953.4|1981|1955|1979.4|1953.4|8
1591138200000|2020-06-02 22:50:00|1979.5|1953.5|1981.4|1955.4|1981.5|1955.5|1979.5|1953.5|20
1591139100000|2020-06-02 23:05:00|1981|1955|1980.7|1954.7|1981|1955|1980.6|1954.6|18
1591139400000|2020-06-02 23:10:00|1980|1954|1979.5|1953.5|1980|1954|1979.4|1953.4|7
1591140300000|2020-06-02 23:25:00|1980.7|1954.7|1982.8|1956.8|1982.9|1956.9|1980.7|1954.7|11
1591140600000|2020-06-02 23:30:00|1982.9|1956.9|1983.8|1957.8|1983.8|1957.8|1982.8|1956.8|23
1591140900000|2020-06-02 23:35:00|1983.5|1957.5|1983.8|1957.8|1983.8|1957.8|1983.5|1957.5|2
1591141200000|2020-06-02 23:40:00|1983.9|1957.9|1984.2|1958.2|1985.1|1959.1|1983.8|1957.8|19
1591141500000|2020-06-02 23:45:00|1984.7|1958.7|1985.6|1959.6|1985.6|1959.6|1984.4|1958.4|7
1591141800000|2020-06-02 23:50:00|1985.7|1959.7|1988.3|1962.3|1988.5|1962.5|1984.6|1958.6|22
1591142100000|2020-06-02 23:55:00|1989.5|1963.5|1989.9|1963.9|1989.9|1963.9|1989.4|1963.4|7
1591142400000|2020-06-03 00:00:00|1989.8|1963.8|1989.4|1964.4|1990|1964.5|1989.2|1963.8|11
1591142700000|2020-06-03 00:05:00|1989.5|1964.5|1991.4|1966.4|1991.4|1966.4|1989.1|1964|11
1591143000000|2020-06-03 00:10:00|1991.1|1966.1|1986|1960|1991.1|1966.1|1985.9|1959.9|33
1591143300000|2020-06-03 00:15:00|1985.8|1959.8|1987.5|1961.5|1988.4|1962.4|1985.7|1959.7|32
1591143600000|2020-06-03 00:20:00|1987.4|1961.4|1988.2|1962.2|1988.4|1962.4|1987.4|1961.4|12
1591143900000|2020-06-03 00:25:00|1988.7|1962.7|1988.7|1962.7|1989.1|1963.1|1988.7|1962.7|6
1591144200000|2020-06-03 00:30:00|1988.6|1962.6|1986.2|1960.2|1988.7|1962.7|1985.9|1959.9|18
1591145100000|2020-06-03 00:45:00|1981.9|1955.9|1986.2|1960.2|1988.8|1962.8|1981.9|1955.9|4
1591146000000|2020-06-03 01:00:00|1985.7|1959.7|1984.7|1958.7|1985.7|1959.7|1984.7|1958.7|2
1591146300000|2020-06-03 01:05:00|1984.2|1958.2|1984.6|1958.6|1984.6|1958.6|1982.8|1956.8|21
1591146600000|2020-06-03 01:10:00|1984.9|1958.9|1981.9|1955.9|1984.9|1958.9|1979.8|1953.8|24
1591146900000|2020-06-03 01:15:00|1981.5|1955.5|1982.6|1956.6|1982.6|1956.6|1981.5|1955.5|12
1591147200000|2020-06-03 01:20:00|1982.7|1956.7|1982.6|1956.6|1982.7|1956.7|1982.5|1956.5|4
1591147500000|2020-06-03 01:25:00|1981.8|1955.8|1982.5|1956.5|1982.5|1956.5|1981.8|1955.8|3
1591147800000|2020-06-03 01:30:00|1982|1956|1983.2|1957.2|1983.3|1957.3|1980.9|1955.2|36
1591148100000|2020-06-03 01:35:00|1982.7|1957.7|1987.1|1962.1|1987.6|1962.1|1982.7|1957.7|55
1591148400000|2020-06-03 01:40:00|1987.5|1961.5|1988.7|1962.7|1988.7|1963.2|1987|1961.5|10
1591148700000|2020-06-03 01:45:00|1988.2|1962.2|1987.3|1962.3|1988.7|1962.7|1987.3|1961.6|8
1591149000000|2020-06-03 01:50:00|1987.4|1962.4|1987.4|1962.4|1987.4|1962.4|1987.3|1962.3|3
1591149300000|2020-06-03 01:55:00|1987.3|1962.3|1987.4|1962.4|1987.4|1962.4|1987.3|1962.3|2
1591149600000|2020-06-03 02:00:00|1987.3|1962.3|1987.4|1962.4|1987.4|1962.4|1987.3|1962.3|4
1591149900000|2020-06-03 02:05:00|1987.3|1962.3|1983|1958|1987.3|1962.3|1982.8|1956.9|40
1591150200000|2020-06-03 02:10:00|1983.5|1958.5|1983.6|1957.6|1985.3|1959.3|1982.6|1956.6|42
1591150500000|2020-06-03 02:15:00|1983|1957|1980.2|1954.2|1984|1958|1978.9|1952.9|43
1591150800000|2020-06-03 02:20:00|1979.5|1953.5|1980.8|1954.8|1980.8|1954.8|1977|1951|62
1591151100000|2020-06-03 02:25:00|1980.3|1954.3|1980.1|1954.1|1980.4|1954.4|1978.2|1952.2|23
1591151400000|2020-06-03 02:30:00|1980.2|1954.2|1979.6|1953.6|1980.2|1954.2|1974.7|1948.7|34
1591151700000|2020-06-03 02:35:00|1980.8|1954.8|1979.8|1953.8|1982.5|1956.5|1979.4|1953.4|43
1591152000000|2020-06-03 02:40:00|1980.3|1955.3|1981.2|1955.2|1981.8|1955.8|1979.1|1953.1|10
1591152300000|2020-06-03 02:45:00|1981.9|1956.9|1981.9|1955.9|1983.2|1957.2|1979.8|1953.8|51
1591152600000|2020-06-03 02:50:00|1982.2|1956.2|1982.9|1956.9|1982.9|1956.9|1982|1956|12
1591152900000|2020-06-03 02:55:00|1983|1957|1980.8|1954.8|1983.2|1957.2|1980.8|1954.8|35
1591153200000|2020-06-03 03:00:00|1980.9|1954.9|1983.6|1957.6|1983.7|1957.7|1980.4|1954.4|24
1591153500000|2020-06-03 03:05:00|1983.5|1957.5|1983.8|1957.8|1983.8|1957.8|1983.5|1957.5|6
1591153800000|2020-06-03 03:10:00|1983.9|1957.9|1984|1958|1984|1958|1983.9|1957.9|6
1591154100000|2020-06-03 03:15:00|1985|1959|1985.6|1959.6|1986.5|1960.5|1985|1959|16
1591154400000|2020-06-03 03:20:00|1985.7|1959.7|1985.5|1959.5|1985.7|1959.7|1985.5|1959.5|11
1591154700000|2020-06-03 03:25:00|1985.6|1959.6|1985.6|1959.6|1986|1960|1985.4|1959.4|13
1591155000000|2020-06-03 03:30:00|1985.8|1959.8|1985.9|1959.9|1986.1|1960.1|1985.6|1959.6|9
1591155300000|2020-06-03 03:35:00|1985.8|1959.8|1985.9|1959.9|1986.2|1960.2|1985.8|1959.8|8
1591155600000|2020-06-03 03:40:00|1985.8|1959.8|1985|1959|1985.9|1959.9|1985|1959|21
1591155900000|2020-06-03 03:45:00|1985.1|1959.1|1983.8|1957.8|1985.1|1959.1|1983.3|1957.3|13
1591156200000|2020-06-03 03:50:00|1984.2|1958.2|1986.7|1960.7|1986.7|1960.7|1980.8|1954.8|5
1591156500000|2020-06-03 03:55:00|1987.3|1961.3|1987.1|1961.1|1987.3|1961.3|1980.9|1954.9|41
1591156800000|2020-06-03 04:00:00|1987|1961|1986.4|1960.4|1987|1961|1986.4|1960.4|8
1591157100000|2020-06-03 04:05:00|1986.8|1960.8|1988.5|1962.5|1988.5|1962.5|1986.8|1960.8|2
1591157400000|2020-06-03 04:10:00|1988.2|1962.2|1986.8|1960.8|1988.2|1962.2|1986.8|1960.8|11
1591157700000|2020-06-03 04:15:00|1985.9|1959.9|1985.9|1959.9|1985.9|1959.9|1985.8|1959.8|5
1591158300000|2020-06-03 04:25:00|1985.8|1959.8|1985.7|1959.7|1985.8|1959.8|1985.7|1959.7|2
1591159800000|2020-06-03 04:50:00|1987|1961|1988|1962|1988.5|1962.5|1985.9|1959.9|15
1591160100000|2020-06-03 04:55:00|1988.5|1962.5|1990.2|1964.2|1990.2|1964.2|1988|1962|21
1591160400000|2020-06-03 05:00:00|1990.4|1964.4|1992|1966|1992|1966|1990.2|1964.2|23
1591161300000|2020-06-03 05:15:00|1991.9|1965.9|1991.1|1965.1|1992.3|1966.3|1991.1|1965.1|15
1591161600000|2020-06-03 05:20:00|1991|1965|1989.5|1963.5|1991|1965|1988|1962|41
1591161900000|2020-06-03 05:25:00|1990.4|1964.4|1994.2|1968.2|1994.3|1968.3|1990|1964|22
1591162200000|2020-06-03 05:30:00|1994.1|1968.1|1994.5|1968.5|1996.7|1970.7|1993.6|1967.6|23
1591162500000|2020-06-03 05:35:00|1994.6|1968.6|1994.6|1968.6|1994.6|1968.6|1994.6|1968.6|1
1591162800000|2020-06-03 05:40:00|1996.9|1970.9|1999.5|1973.5|1999.5|1973.5|1996.7|1970.7|23
1591163100000|2020-06-03 05:45:00|1999.6|1973.6|1991.9|1965.9|1999.6|1973.6|1991.8|1965.8|42
1591163400000|2020-06-03 05:50:00|1991.8|1965.8|1992.7|1966.7|1994.7|1968.7|1991.7|1965.7|25
1591163700000|2020-06-03 05:55:00|1993.4|1967.4|1995.7|1969.7|2001.4|1975.4|1993.4|1967.4|46
1591164000000|2020-06-03 06:00:00|1995|1969|1996.2|1970.2|1998.1|1972.1|1995|1969|23
1591164300000|2020-06-03 06:05:00|1996.3|1970.3|1994.5|1968.5|1996.3|1970.3|1992.7|1966.7|18
1591164600000|2020-06-03 06:10:00|1994.6|1968.6|1992.5|1966.5|1994.6|1968.6|1991.8|1965.8|13
1591164900000|2020-06-03 06:15:00|1992.7|1966.7|1995|1969|1995.3|1969.3|1992.7|1966.7|11
1591165200000|2020-06-03 06:20:00|1994.8|1968.8|1994.7|1968.7|1996.2|1970.2|1994.4|1968.4|17
1591165500000|2020-06-03 06:25:00|1994.1|1968.1|1998|1972|2001.3|1975.3|1993.9|1967.9|48
1591165800000|2020-06-03 06:30:00|1997.8|1971.8|1994.5|1969.5|1999.9|1973.9|1993.9|1967.9|75
1591166100000|2020-06-03 06:35:00|1994.4|1969.4|1993.9|1968.9|1995.7|1970.7|1993.9|1968.9|8
1591166400000|2020-06-03 06:40:00|1994|1969|1992.9|1967.9|1994|1969|1991.1|1966.1|9
1591166700000|2020-06-03 06:45:00|1993|1968|1991|1966|1993.4|1968.4|1990.4|1965.4|15
1591167000000|2020-06-03 06:50:00|1990.8|1965.8|1988.5|1963.5|1994.7|1969.7|1988.3|1963.3|41
1591167300000|2020-06-03 06:55:00|1989.8|1964.8|1990.8|1965.8|1997.8|1972.8|1987.9|1962.9|44
1591167600000|2020-06-03 07:00:00|1992|1967|1992.8|1967.8|1992.8|1967.8|1991.4|1966.4|6
1591167900000|2020-06-03 07:05:00|1993.6|1968.6|1990.4|1965.4|1996.6|1971.6|1990.4|1965.4|36
1591168200000|2020-06-03 07:10:00|1989.8|1964.8|1989.2|1964.2|1990|1965|1988.2|1963.2|29
1591169100000|2020-06-03 07:25:00|1989.3|1964.3|1988.7|1963.7|1989.7|1964.7|1988.7|1963.7|11
1591169400000|2020-06-03 07:30:00|1987.8|1962.8|1986.6|1961.6|1987.8|1962.8|1986.5|1961.5|21
1591169700000|2020-06-03 07:35:00|1986.7|1961.7|1986.2|1961.2|1986.7|1961.7|1986|1961|7
1591170000000|2020-06-03 07:40:00|1986|1961|1986|1961|1986|1961|1986|1961|1
1591170300000|2020-06-03 07:45:00|1984.3|1959.3|1974.1|1949.1|1984.3|1959.3|1974.1|1949.1|14
1591170600000|2020-06-03 07:50:00|1974|1949|1973|1948|1974|1949|1973|1948|8
1591170900000|2020-06-03 07:55:00|1973.4|1948.4|1973.9|1948.9|1973.9|1948.9|1973.4|1948.4|2
1591171200000|2020-06-03 08:00:00|1974|1949|1973.7|1948.7|1974|1949|1973.7|1948.7|11
1591171500000|2020-06-03 08:05:00|1973.8|1948.8|1969.5|1944.5|1973.8|1948.8|1969.5|1944.5|14
1591171800000|2020-06-03 08:10:00|1969.4|1944.4|1962.7|1937.7|1969.4|1944.4|1962|1937|28
1591172100000|2020-06-03 08:15:00|1963.8|1938.8|1965|1940|1965.4|1940.4|1963.8|1938.8|23
1591172400000|2020-06-03 08:20:00|1965.1|1940.1|1966.2|1941.2|1968.4|1943.4|1965.1|1940.1|43
1591172700000|2020-06-03 08:25:00|1966.3|1941.3|1967.1|1942.1|1970.2|1945.2|1966.3|1941.3|47
1591173000000|2020-06-03 08:30:00|1967.2|1942.2|1971.4|1946.4|1972.3|1947.3|1967.2|1942.2|27
1591173300000|2020-06-03 08:35:00|1971.5|1946.5|1968.7|1943.7|1972.6|1947.6|1968.4|1943.4|45
1591173600000|2020-06-03 08:40:00|1970.7|1945.7|1965.7|1940.7|1970.7|1945.7|1964.8|1939.8|31
1591173900000|2020-06-03 08:45:00|1966.4|1941.4|1966.2|1941.2|1968.2|1943.2|1965.9|1940.9|12
1591174200000|2020-06-03 08:50:00|1965.6|1940.6|1964.1|1939.1|1969|1944|1964.1|1939.1|21
1591174500000|2020-06-03 08:55:00|1963.9|1938.9|1964|1939|1965.1|1940.1|1963.1|1938.1|16
1591174800000|2020-06-03 09:00:00|1964.2|1939.2|1968.7|1943.7|1968.7|1943.7|1963.4|1938.4|16
1591175100000|2020-06-03 09:05:00|1967.2|1942.2|1963|1938|1967.2|1942.2|1959.3|1934.3|22
1591175400000|2020-06-03 09:10:00|1962.8|1937.8|1963|1938|1966.3|1941.3|1962.8|1937.8|29
1591175700000|2020-06-03 09:15:00|1962.9|1937.9|1968.4|1943.4|1968.4|1943.4|1962.8|1937.8|12
1591176000000|2020-06-03 09:20:00|1971|1946|1976|1951|1976.2|1951.2|1971|1946|12
1591176300000|2020-06-03 09:25:00|1977.5|1952.5|1974.7|1949.7|1977.6|1952.6|1972.5|1947.5|27
1591176600000|2020-06-03 09:30:00|1975.9|1950.9|1985.3|1960.3|1985.3|1960.3|1975.9|1950.9|37
1591176900000|2020-06-03 09:35:00|1985.4|1960.4|1984.9|1959.9|1985.4|1960.4|1982.7|1957.7|16
1591177200000|2020-06-03 09:40:00|1984.8|1959.8|1984.6|1959.6|1984.9|1959.9|1984.6|1959.6|7
1591185300000|2020-06-03 11:55:00|1968.3|1942.3|1962.8|1937.8|1968.3|1942.3|1961.5|1936.5|14
1591185600000|2020-06-03 12:00:00|1962.6|1937.6|1969.9|1944.9|1970.5|1945.5|1962.5|1937.5|29
1591185900000|2020-06-03 12:05:00|1969.8|1944.8|1968.7|1943.7|1969.8|1944.8|1968.7|1943.7|4
1591186200000|2020-06-03 12:10:00|1968.8|1943.8|1969.7|1944.7|1972.1|1947.1|1968.1|1943.1|19
1591186500000|2020-06-03 12:15:00|1969|1944|1964.6|1938.6|1970.2|1945.2|1962.6|1936.6|48
1591186800000|2020-06-03 12:20:00|1964.7|1938.7|1965|1940|1965|1940|1964.4|1938.7|14
1591187100000|2020-06-03 12:25:00|1970|1945|1968.8|1943.8|1970|1945|1968.7|1943.7|3
1591187400000|2020-06-03 12:30:00|1967.4|1942.4|1973.6|1948.6|1975.8|1950.8|1967.4|1942.4|36
1591187700000|2020-06-03 12:35:00|1972.1|1947.1|1964.8|1939.8|1972.1|1947.1|1964.2|1939.2|26
1591188000000|2020-06-03 12:40:00|1964.9|1939.9|1962.6|1937.6|1964.9|1939.9|1961.7|1936.7|12
1591188300000|2020-06-03 12:45:00|1962.7|1937.7|1962.7|1937.7|1963|1938|1962.7|1937.7|11
1591188600000|2020-06-03 12:50:00|1962.9|1937.9|1964.1|1939.1|1970.5|1945.5|1962.9|1937.9|20
1591188900000|2020-06-03 12:55:00|1963.9|1938.9|1964.5|1939.5|1966.2|1941.2|1958.7|1933.7|48
1591189200000|2020-06-03 13:00:00|1963.3|1938.3|1972.7|1947.7|1972.7|1947.7|1961.3|1936.3|53
1591189500000|2020-06-03 13:05:00|1974.7|1949.7|1964.5|1939.5|1975.3|1950.3|1962|1937|60
1591189800000|2020-06-03 13:10:00|1963.1|1938.1|1961.5|1936.5|1966|1941|1961.5|1936.5|30
1591190100000|2020-06-03 13:15:00|1961.4|1936.4|1963.7|1938.7|1963.7|1938.7|1959.9|1934.9|13
1591190400000|2020-06-03 13:20:00|1963.8|1938.8|1961.7|1936.7|1964.8|1939.8|1961.5|1936.5|20
1591190700000|2020-06-03 13:25:00|1961.8|1936.8|1960.8|1935.8|1962.1|1937.1|1958.4|1933.4|27
1591192500000|2020-06-03 13:55:00|1981.6|1956.6|1965|1939|1985.8|1960.8|1965|1939|55
1591192800000|2020-06-03 14:00:00|1976.5|1951.5|1981.7|1956.7|1984.5|1959.5|1976.5|1951.5|37
1591193100000|2020-06-03 14:05:00|1981.8|1956.8|1977.6|1952.6|1981.8|1956.8|1975.3|1950.3|25
1591193400000|2020-06-03 14:10:00|1980|1955|1974.1|1949.1|1982.4|1957.4|1974|1949|50
1591193700000|2020-06-03 14:15:00|1974.2|1949.2|1971.6|1946.6|1974.2|1949.2|1970.6|1945.6|26
1591194000000|2020-06-03 14:20:00|1972.1|1947.1|1976.5|1951.5|1977.3|1952.3|1970.3|1945.3|43
1591194300000|2020-06-03 14:25:00|1973.6|1948.6|1978.6|1953.6|1979.1|1954.1|1971.1|1946.1|53
1591194600000|2020-06-03 14:30:00|1978.5|1953.5|1975.2|1950.2|1978.5|1953.5|1974.5|1949.5|19
1591194900000|2020-06-03 14:35:00|1975.1|1950.1|1972.5|1947.5|1975.1|1950.1|1968.9|1943.9|52
1591195200000|2020-06-03 14:40:00|1971.6|1946.6|1974.8|1949.8|1974.8|1949.8|1969.1|1944.1|99
1591195500000|2020-06-03 14:45:00|1977.2|1952.2|1972.4|1947.4|1977.2|1952.2|1971.9|1946.9|17
1591195800000|2020-06-03 14:50:00|1972.5|1947.5|1969.8|1944.8|1973.3|1948.3|1969.5|1944.5|225
1591196100000|2020-06-03 14:55:00|1971.2|1946.2|1968.5|1943.5|1972.3|1947.3|1968|1943|34
1591196400000|2020-06-03 15:00:00|1968.4|1943.4|1969.4|1944.4|1969.5|1944.5|1967.7|1942.7|17
1591196700000|2020-06-03 15:05:00|1969.5|1944.5|1973.5|1948.5|1973.6|1948.6|1969.4|1944.4|19
1591197000000|2020-06-03 15:10:00|1973.4|1948.4|1974.9|1949.9|1975|1950|1973.1|1948.1|12
1591197300000|2020-06-03 15:15:00|1974.8|1949.8|1973.6|1948.6|1974.9|1949.9|1971.3|1946.3|12
1591197600000|2020-06-03 15:20:00|1973.5|1948.5|1973.7|1948.7|1973.7|1948.7|1973.5|1948.5|6
1591197900000|2020-06-03 15:25:00|1973.8|1948.8|1975.8|1950.8|1976.2|1951.2|1973.8|1948.8|6
1591198200000|2020-06-03 15:30:00|1976.5|1951.5|1984|1959|1984.1|1959.1|1976.4|1951.4|18
1591198500000|2020-06-03 15:35:00|1983.9|1958.9|1974.6|1949.6|1983.9|1958.9|1974.5|1949.5|6
1591198800000|2020-06-03 15:40:00|1974.1|1949.1|1967.8|1942.8|1974.5|1949.5|1966.8|1941.8|86
1591199100000|2020-06-03 15:45:00|1968.4|1943.4|1966.5|1941.5|1968.5|1943.5|1966|1941|28
1591199400000|2020-06-03 15:50:00|1966.6|1941.6|1966|1941|1968|1943|1966|1941|14
1591199700000|2020-06-03 15:55:00|1965.9|1940.9|1966.8|1941.8|1968|1943|1965.9|1940.9|21
1591200000000|2020-06-03 16:00:00|1966.9|1941.9|1970.7|1945.7|1971|1946|1966.9|1941.9|76
1591200300000|2020-06-03 16:05:00|1970.9|1945.9|1971.6|1946.6|1974|1949|1970|1945|127
1591200600000|2020-06-03 16:10:00|1971.7|1946.7|1971.6|1946.6|1971.8|1946.8|1971|1946|96
1591200900000|2020-06-03 16:15:00|1971|1946|1972.3|1947.3|1972.3|1947.3|1971|1946|14
1591201200000|2020-06-03 16:20:00|1972.4|1947.4|1974.3|1949.3|1974.3|1949.3|1972.4|1947.4|21
1591201500000|2020-06-03 16:25:00|1974.2|1949.2|1974.1|1949.1|1974.3|1949.3|1974.1|1949.1|6
1591201800000|2020-06-03 16:30:00|1971.7|1946.7|1971.4|1946.4|1971.8|1946.8|1969.5|1944.5|17
1591202100000|2020-06-03 16:35:00|1971.5|1946.5|1973.6|1948.6|1973.7|1948.7|1971.5|1946.5|15
1591202400000|2020-06-03 16:40:00|1974.1|1949.1|1973.9|1948.9|1974.1|1949.1|1973.1|1948.1|15
1591202700000|2020-06-03 16:45:00|1973.8|1948.8|1967.3|1942.3|1973.9|1948.9|1965.1|1940.1|35
1591203000000|2020-06-03 16:50:00|1967.4|1942.4|1967|1942|1968.3|1943.3|1966.5|1941.5|32
1591203300000|2020-06-03 16:55:00|1967.1|1942.1|1958.1|1933.1|1967.3|1942.3|1956.1|1931.1|85
1591203600000|2020-06-03 17:00:00|1958.2|1933.2|1960.3|1935.3|1963.1|1938.1|1956.8|1931.8|108
1591203900000|2020-06-03 17:05:00|1960.1|1935.1|1957.8|1932.8|1962.2|1937.2|1956.6|1931.6|137
1591204200000|2020-06-03 17:10:00|1957.9|1932.9|1957.8|1932.8|1961.5|1936.5|1956.4|1931.4|32
1591204500000|2020-06-03 17:15:00|1957.6|1932.6|1955.6|1930.6|1961|1936|1955.5|1930.5|50
1591204800000|2020-06-03 17:20:00|1955.7|1930.7|1956.2|1931.2|1956.2|1931.2|1955.7|1930.7|8
1591205100000|2020-06-03 17:25:00|1956.1|1931.1|1955.5|1930.5|1958.2|1933.2|1955.3|1930.3|9
1591205400000|2020-06-03 17:30:00|1958|1933|1957.4|1932.4|1962.6|1937.6|1955.4|1930.4|148
1591205700000|2020-06-03 17:35:00|1957.5|1932.5|1957.4|1932.4|1960.5|1935.5|1956.9|1931.9|47
1591206000000|2020-06-03 17:40:00|1956.7|1931.7|1957.1|1932.1|1960.7|1935.7|1954.6|1929.6|78
1591206300000|2020-06-03 17:45:00|1957|1932|1957.1|1932.1|1959.5|1934.5|1956.9|1931.9|27
1591206600000|2020-06-03 17:50:00|1956.9|1931.9|1957.2|1932.2|1959.8|1934.8|1955.3|1930.3|46
1591206900000|2020-06-03 17:55:00|1957.3|1932.3|1956.8|1931.8|1960.5|1935.5|1954.5|1929.5|37
1591207200000|2020-06-03 18:00:00|1959.1|1934.1|1955.5|1930.5|1959.2|1934.2|1954.7|1929.7|22
1591207500000|2020-06-03 18:05:00|1955.6|1930.6|1957.3|1932.3|1961.7|1936.7|1955.6|1930.6|75
1591207800000|2020-06-03 18:10:00|1958.4|1933.4|1957.6|1932.6|1961.7|1936.7|1955.7|1930.7|51
1591208100000|2020-06-03 18:15:00|1955.8|1930.8|1963|1938|1963.5|1938.5|1954.9|1929.9|131
1591208400000|2020-06-03 18:20:00|1963.1|1938.1|1962.8|1937.8|1963.4|1938.4|1961.9|1936.9|118
1591208700000|2020-06-03 18:25:00|1963|1938|1962.6|1937.6|1963.4|1938.4|1961.9|1936.9|125
1591209000000|2020-06-03 18:30:00|1962.8|1937.8|1962.2|1937.2|1963.2|1938.2|1962.1|1937.1|93
1591209300000|2020-06-03 18:35:00|1962|1937|1962.4|1937.4|1963.1|1938.1|1962|1937|84
1591209600000|2020-06-03 18:40:00|1962.2|1937.2|1963.8|1938.8|1963.8|1938.8|1961.8|1936.8|33
1591209900000|2020-06-03 18:45:00|1963.9|1938.9|1964.6|1939.6|1964.6|1939.6|1963.9|1938.9|14
1591210200000|2020-06-03 18:50:00|1964.7|1939.7|1965.2|1940.2|1965.2|1940.2|1964|1939|50
1591210500000|2020-06-03 18:55:00|1965.3|1940.3|1965.3|1940.3|1965.6|1940.6|1964|1939|33
1591210800000|2020-06-03 19:00:00|1964.7|1939.7|1963.3|1938.3|1965.3|1940.3|1963|1938|37
1591211100000|2020-06-03 19:05:00|1963.4|1938.4|1964.2|1939.2|1964.2|1939.2|1963.3|1938.3|19
1591211400000|2020-06-03 19:10:00|1964.3|1939.3|1963.6|1938.6|1964.7|1939.7|1963.4|1938.4|25
1591211700000|2020-06-03 19:15:00|1962.9|1937.9|1956.3|1931.3|1963.4|1938.4|1954.6|1929.6|34
1591212000000|2020-06-03 19:20:00|1955|1930|1954.3|1929.3|1956.2|1931.2|1953.8|1928.8|30
1591212300000|2020-06-03 19:25:00|1954.4|1929.4|1954.5|1929.5|1955.6|1930.6|1954.4|1929.4|11
1591212600000|2020-06-03 19:30:00|1954.4|1929.4|1954.4|1929.4|1954.4|1929.4|1954.4|1929.4|1
1591212900000|2020-06-03 19:35:00|1954.3|1929.3|1954.4|1929.4|1954.4|1929.4|1954.3|1929.3|2
1591213200000|2020-06-03 19:40:00|1954.3|1929.3|1954.7|1929.7|1954.8|1929.8|1954.3|1929.3|8
1591213500000|2020-06-03 19:45:00|1954.8|1929.8|1955.4|1930.4|1956.2|1931.2|1954.7|1929.7|11
1591213800000|2020-06-03 19:50:00|1955.5|1930.5|1954.9|1929.9|1958.2|1933.2|1954.7|1929.7|41
1591214100000|2020-06-03 19:55:00|1955.6|1930.6|1958.4|1933.4|1959.7|1934.7|1950.8|1925.8|87
1591214400000|2020-06-03 20:00:00|1958.6|1933.6|1957.5|1932.5|1958.7|1933.7|1957.2|1932.2|53
1591214700000|2020-06-03 20:05:00|1957.3|1932.3|1960.8|1935.8|1961|1936|1957.2|1932.2|41
1591215000000|2020-06-03 20:10:00|1961|1936|1960.8|1935.8|1961|1936|1960.7|1935.7|10
1591216200000|2020-06-03 20:30:00|1960.7|1935.7|1960.8|1935.8|1960.9|1935.9|1960.1|1935.1|24
1591216500000|2020-06-03 20:35:00|1960.9|1935.9|1960.9|1935.9|1960.9|1935.9|1960.8|1935.8|3
1591217700000|2020-06-03 20:55:00|1960.4|1935.4|1955.3|1930.3|1960.5|1935.5|1955.3|1930.3|52
1591221600000|2020-06-03 22:00:00|1959.7|1934.7|1956.2|1930.2|1960.4|1935.4|1953.7|1927.7|49
1591221900000|2020-06-03 22:05:00|1956.1|1930.1|1956.1|1931.1|1958.4|1933.4|1953.2|1927.2|49
1591222200000|2020-06-03 22:10:00|1956.2|1931.2|1958.5|1933.5|1960.4|1935.4|1956.1|1931.1|33
1591222500000|2020-06-03 22:15:00|1958.6|1933.6|1959.5|1934.5|1959.5|1934.5|1958.5|1933.5|7
1591223400000|2020-06-03 22:30:00|1959.6|1934.6|1959.4|1934.4|1959.6|1934.6|1959.4|1934.4|5
1591223700000|2020-06-03 22:35:00|1959.3|1934.3|1959.2|1934.2|1959.3|1934.3|1959.1|1934.1|7
1591226400000|2020-06-03 23:20:00|1959.3|1934.3|1960.4|1935.4|1960.4|1935.4|1959.3|1934.3|3
1591226700000|2020-06-03 23:25:00|1960.5|1935.5|1960.6|1935.6|1960.6|1935.6|1960.5|1935.5|2
1591227300000|2020-06-03 23:35:00|1960.9|1935.9|1960.9|1935.9|1960.9|1935.9|1960.9|1935.9|1
1591227600000|2020-06-03 23:40:00|1961|1936|1961|1936|1961|1936|1960.9|1935.9|7
1591142400000|2020-06-03 00:00:00|1989.8|1963.8|1989.4|1964.4|1990|1964.5|1989.2|1963.8|11
1591142700000|2020-06-03 00:05:00|1989.5|1964.5|1991.4|1966.4|1991.4|1966.4|1989.1|1964|11
1591143000000|2020-06-03 00:10:00|1991.1|1966.1|1986|1960|1991.1|1966.1|1985.9|1959.9|33
1591143300000|2020-06-03 00:15:00|1985.8|1959.8|1987.5|1961.5|1988.4|1962.4|1985.7|1959.7|32
1591143600000|2020-06-03 00:20:00|1987.4|1961.4|1988.2|1962.2|1988.4|1962.4|1987.4|1961.4|12
1591143900000|2020-06-03 00:25:00|1988.7|1962.7|1988.7|1962.7|1989.1|1963.1|1988.7|1962.7|6
1591144200000|2020-06-03 00:30:00|1988.6|1962.6|1986.2|1960.2|1988.7|1962.7|1985.9|1959.9|18
1591145100000|2020-06-03 00:45:00|1981.9|1955.9|1986.2|1960.2|1988.8|1962.8|1981.9|1955.9|4
1591146000000|2020-06-03 01:00:00|1985.7|1959.7|1984.7|1958.7|1985.7|1959.7|1984.7|1958.7|2
1591146300000|2020-06-03 01:05:00|1984.2|1958.2|1984.6|1958.6|1984.6|1958.6|1982.8|1956.8|21
1591146600000|2020-06-03 01:10:00|1984.9|1958.9|1981.9|1955.9|1984.9|1958.9|1979.8|1953.8|24
1591146900000|2020-06-03 01:15:00|1981.5|1955.5|1982.6|1956.6|1982.6|1956.6|1981.5|1955.5|12
1591147200000|2020-06-03 01:20:00|1982.7|1956.7|1982.6|1956.6|1982.7|1956.7|1982.5|1956.5|4
1591147500000|2020-06-03 01:25:00|1981.8|1955.8|1982.5|1956.5|1982.5|1956.5|1981.8|1955.8|3
1591147800000|2020-06-03 01:30:00|1982|1956|1983.2|1957.2|1983.3|1957.3|1980.9|1955.2|36
1591148100000|2020-06-03 01:35:00|1982.7|1957.7|1987.1|1962.1|1987.6|1962.1|1982.7|1957.7|55
1591148400000|2020-06-03 01:40:00|1987.5|1961.5|1988.7|1962.7|1988.7|1963.2|1987|1961.5|10
1591148700000|2020-06-03 01:45:00|1988.2|1962.2|1987.3|1962.3|1988.7|1962.7|1987.3|1961.6|8
1591149000000|2020-06-03 01:50:00|1987.4|1962.4|1987.4|1962.4|1987.4|1962.4|1987.3|1962.3|3
1591149300000|2020-06-03 01:55:00|1987.3|1962.3|1987.4|1962.4|1987.4|1962.4|1987.3|1962.3|2
1591149600000|2020-06-03 02:00:00|1987.3|1962.3|1987.4|1962.4|1987.4|1962.4|1987.3|1962.3|4
1591149900000|2020-06-03 02:05:00|1987.3|1962.3|1983|1958|1987.3|1962.3|1982.8|1956.9|40
1591150200000|2020-06-03 02:10:00|1983.5|1958.5|1983.6|1957.6|1985.3|1959.3|1982.6|1956.6|42
1591150500000|2020-06-03 02:15:00|1983|1957|1980.2|1954.2|1984|1958|1978.9|1952.9|43
1591150800000|2020-06-03 02:20:00|1979.5|1953.5|1980.8|1954.8|1980.8|1954.8|1977|1951|62
1591151100000|2020-06-03 02:25:00|1980.3|1954.3|1980.1|1954.1|1980.4|1954.4|1978.2|1952.2|23
1591151400000|2020-06-03 02:30:00|1980.2|1954.2|1979.6|1953.6|1980.2|1954.2|1974.7|1948.7|34
1591151700000|2020-06-03 02:35:00|1980.8|1954.8|1979.8|1953.8|1982.5|1956.5|1979.4|1953.4|43
1591152000000|2020-06-03 02:40:00|1980.3|1955.3|1981.2|1955.2|1981.8|1955.8|1979.1|1953.1|10
1591152300000|2020-06-03 02:45:00|1981.9|1956.9|1981.9|1955.9|1983.2|1957.2|1979.8|1953.8|51
1591152600000|2020-06-03 02:50:00|1982.2|1956.2|1982.9|1956.9|1982.9|1956.9|1982|1956|12
1591152900000|2020-06-03 02:55:00|1983|1957|1980.8|1954.8|1983.2|1957.2|1980.8|1954.8|35
1591153200000|2020-06-03 03:00:00|1980.9|1954.9|1983.6|1957.6|1983.7|1957.7|1980.4|1954.4|24
1591153500000|2020-06-03 03:05:00|1983.5|1957.5|1983.8|1957.8|1983.8|1957.8|1983.5|1957.5|6
1591153800000|2020-06-03 03:10:00|1983.9|1957.9|1984|1958|1984|1958|1983.9|1957.9|6
1591154100000|2020-06-03 03:15:00|1985|1959|1985.6|1959.6|1986.5|1960.5|1985|1959|16
1591154400000|2020-06-03 03:20:00|1985.7|1959.7|1985.5|1959.5|1985.7|1959.7|1985.5|1959.5|11
1591154700000|2020-06-03 03:25:00|1985.6|1959.6|1985.6|1959.6|1986|1960|1985.4|1959.4|13
1591155000000|2020-06-03 03:30:00|1985.8|1959.8|1985.9|1959.9|1986.1|1960.1|1985.6|1959.6|9
1591155300000|2020-06-03 03:35:00|1985.8|1959.8|1985.9|1959.9|1986.2|1960.2|1985.8|1959.8|8
1591155600000|2020-06-03 03:40:00|1985.8|1959.8|1985|1959|1985.9|1959.9|1985|1959|21
1591155900000|2020-06-03 03:45:00|1985.1|1959.1|1983.8|1957.8|1985.1|1959.1|1983.3|1957.3|13
1591156200000|2020-06-03 03:50:00|1984.2|1958.2|1986.7|1960.7|1986.7|1960.7|1980.8|1954.8|5
1591156500000|2020-06-03 03:55:00|1987.3|1961.3|1987.1|1961.1|1987.3|1961.3|1980.9|1954.9|41
1591156800000|2020-06-03 04:00:00|1987|1961|1986.4|1960.4|1987|1961|1986.4|1960.4|8
1591157100000|2020-06-03 04:05:00|1986.8|1960.8|1988.5|1962.5|1988.5|1962.5|1986.8|1960.8|2
1591157400000|2020-06-03 04:10:00|1988.2|1962.2|1986.8|1960.8|1988.2|1962.2|1986.8|1960.8|11
1591157700000|2020-06-03 04:15:00|1985.9|1959.9|1985.9|1959.9|1985.9|1959.9|1985.8|1959.8|5
1591158300000|2020-06-03 04:25:00|1985.8|1959.8|1985.7|1959.7|1985.8|1959.8|1985.7|1959.7|2
1591159800000|2020-06-03 04:50:00|1987|1961|1988|1962|1988.5|1962.5|1985.9|1959.9|15
1591160100000|2020-06-03 04:55:00|1988.5|1962.5|1990.2|1964.2|1990.2|1964.2|1988|1962|21
1591160400000|2020-06-03 05:00:00|1990.4|1964.4|1992|1966|1992|1966|1990.2|1964.2|23
1591161300000|2020-06-03 05:15:00|1991.9|1965.9|1991.1|1965.1|1992.3|1966.3|1991.1|1965.1|15
1591161600000|2020-06-03 05:20:00|1991|1965|1989.5|1963.5|1991|1965|1988|1962|41
1591161900000|2020-06-03 05:25:00|1990.4|1964.4|1994.2|1968.2|1994.3|1968.3|1990|1964|22
1591162200000|2020-06-03 05:30:00|1994.1|1968.1|1994.5|1968.5|1996.7|1970.7|1993.6|1967.6|23
1591162500000|2020-06-03 05:35:00|1994.6|1968.6|1994.6|1968.6|1994.6|1968.6|1994.6|1968.6|1
1591162800000|2020-06-03 05:40:00|1996.9|1970.9|1999.5|1973.5|1999.5|1973.5|1996.7|1970.7|23
1591163100000|2020-06-03 05:45:00|1999.6|1973.6|1991.9|1965.9|1999.6|1973.6|1991.8|1965.8|42
1591163400000|2020-06-03 05:50:00|1991.8|1965.8|1992.7|1966.7|1994.7|1968.7|1991.7|1965.7|25
1591163700000|2020-06-03 05:55:00|1993.4|1967.4|1995.7|1969.7|2001.4|1975.4|1993.4|1967.4|46
1591164000000|2020-06-03 06:00:00|1995|1969|1996.2|1970.2|1998.1|1972.1|1995|1969|23
1591164300000|2020-06-03 06:05:00|1996.3|1970.3|1994.5|1968.5|1996.3|1970.3|1992.7|1966.7|18
1591164600000|2020-06-03 06:10:00|1994.6|1968.6|1992.5|1966.5|1994.6|1968.6|1991.8|1965.8|13
1591164900000|2020-06-03 06:15:00|1992.7|1966.7|1995|1969|1995.3|1969.3|1992.7|1966.7|11
1591165200000|2020-06-03 06:20:00|1994.8|1968.8|1994.7|1968.7|1996.2|1970.2|1994.4|1968.4|17
1591165500000|2020-06-03 06:25:00|1994.1|1968.1|1998|1972|2001.3|1975.3|1993.9|1967.9|48
1591165800000|2020-06-03 06:30:00|1997.8|1971.8|1994.5|1969.5|1999.9|1973.9|1993.9|1967.9|75
1591166100000|2020-06-03 06:35:00|1994.4|1969.4|1993.9|1968.9|1995.7|1970.7|1993.9|1968.9|8
1591166400000|2020-06-03 06:40:00|1994|1969|1992.9|1967.9|1994|1969|1991.1|1966.1|9
1591166700000|2020-06-03 06:45:00|1993|1968|1991|1966|1993.4|1968.4|1990.4|1965.4|15
1591167000000|2020-06-03 06:50:00|1990.8|1965.8|1988.5|1963.5|1994.7|1969.7|1988.3|1963.3|41
1591167300000|2020-06-03 06:55:00|1989.8|1964.8|1990.8|1965.8|1997.8|1972.8|1987.9|1962.9|44
1591167600000|2020-06-03 07:00:00|1992|1967|1992.8|1967.8|1992.8|1967.8|1991.4|1966.4|6
1591167900000|2020-06-03 07:05:00|1993.6|1968.6|1990.4|1965.4|1996.6|1971.6|1990.4|1965.4|36
1591168200000|2020-06-03 07:10:00|1989.8|1964.8|1989.2|1964.2|1990|1965|1988.2|1963.2|29
1591169100000|2020-06-03 07:25:00|1989.3|1964.3|1988.7|1963.7|1989.7|1964.7|1988.7|1963.7|11
1591169400000|2020-06-03 07:30:00|1987.8|1962.8|1986.6|1961.6|1987.8|1962.8|1986.5|1961.5|21
1591169700000|2020-06-03 07:35:00|1986.7|1961.7|1986.2|1961.2|1986.7|1961.7|1986|1961|7
1591170000000|2020-06-03 07:40:00|1986|1961|1986|1961|1986|1961|1986|1961|1
1591170300000|2020-06-03 07:45:00|1984.3|1959.3|1974.1|1949.1|1984.3|1959.3|1974.1|1949.1|14
1591170600000|2020-06-03 07:50:00|1974|1949|1973|1948|1974|1949|1973|1948|8
1591170900000|2020-06-03 07:55:00|1973.4|1948.4|1973.9|1948.9|1973.9|1948.9|1973.4|1948.4|2
1591171200000|2020-06-03 08:00:00|1974|1949|1973.7|1948.7|1974|1949|1973.7|1948.7|11
1591171500000|2020-06-03 08:05:00|1973.8|1948.8|1969.5|1944.5|1973.8|1948.8|1969.5|1944.5|14
1591171800000|2020-06-03 08:10:00|1969.4|1944.4|1962.7|1937.7|1969.4|1944.4|1962|1937|28
1591172100000|2020-06-03 08:15:00|1963.8|1938.8|1965|1940|1965.4|1940.4|1963.8|1938.8|23
1591172400000|2020-06-03 08:20:00|1965.1|1940.1|1966.2|1941.2|1968.4|1943.4|1965.1|1940.1|43
1591172700000|2020-06-03 08:25:00|1966.3|1941.3|1967.1|1942.1|1970.2|1945.2|1966.3|1941.3|47
1591173000000|2020-06-03 08:30:00|1967.2|1942.2|1971.4|1946.4|1972.3|1947.3|1967.2|1942.2|27
1591173300000|2020-06-03 08:35:00|1971.5|1946.5|1968.7|1943.7|1972.6|1947.6|1968.4|1943.4|45
1591173600000|2020-06-03 08:40:00|1970.7|1945.7|1965.7|1940.7|1970.7|1945.7|1964.8|1939.8|31
1591173900000|2020-06-03 08:45:00|1966.4|1941.4|1966.2|1941.2|1968.2|1943.2|1965.9|1940.9|12
1591174200000|2020-06-03 08:50:00|1965.6|1940.6|1964.1|1939.1|1969|1944|1964.1|1939.1|21
1591174500000|2020-06-03 08:55:00|1963.9|1938.9|1964|1939|1965.1|1940.1|1963.1|1938.1|16
1591174800000|2020-06-03 09:00:00|1964.2|1939.2|1968.7|1943.7|1968.7|1943.7|1963.4|1938.4|16
1591175100000|2020-06-03 09:05:00|1967.2|1942.2|1963|1938|1967.2|1942.2|1959.3|1934.3|22
1591175400000|2020-06-03 09:10:00|1962.8|1937.8|1963|1938|1966.3|1941.3|1962.8|1937.8|29
1591175700000|2020-06-03 09:15:00|1962.9|1937.9|1968.4|1943.4|1968.4|1943.4|1962.8|1937.8|12
1591176000000|2020-06-03 09:20:00|1971|1946|1976|1951|1976.2|1951.2|1971|1946|12
1591176300000|2020-06-03 09:25:00|1977.5|1952.5|1974.7|1949.7|1977.6|1952.6|1972.5|1947.5|27
1591176600000|2020-06-03 09:30:00|1975.9|1950.9|1985.3|1960.3|1985.3|1960.3|1975.9|1950.9|37
1591176900000|2020-06-03 09:35:00|1985.4|1960.4|1984.9|1959.9|1985.4|1960.4|1982.7|1957.7|16
1591177200000|2020-06-03 09:40:00|1984.8|1959.8|1984.6|1959.6|1984.9|1959.9|1984.6|1959.6|7
1591185300000|2020-06-03 11:55:00|1968.3|1942.3|1962.8|1937.8|1968.3|1942.3|1961.5|1936.5|14
1591185600000|2020-06-03 12:00:00|1962.6|1937.6|1969.9|1944.9|1970.5|1945.5|1962.5|1937.5|29
1591185900000|2020-06-03 12:05:00|1969.8|1944.8|1968.7|1943.7|1969.8|1944.8|1968.7|1943.7|4
1591186200000|2020-06-03 12:10:00|1968.8|1943.8|1969.7|1944.7|1972.1|1947.1|1968.1|1943.1|19
1591186500000|2020-06-03 12:15:00|1969|1944|1964.6|1938.6|1970.2|1945.2|1962.6|1936.6|48
1591186800000|2020-06-03 12:20:00|1964.7|1938.7|1965|1940|1965|1940|1964.4|1938.7|14
1591187100000|2020-06-03 12:25:00|1970|1945|1968.8|1943.8|1970|1945|1968.7|1943.7|3
1591187400000|2020-06-03 12:30:00|1967.4|1942.4|1973.6|1948.6|1975.8|1950.8|1967.4|1942.4|36
1591187700000|2020-06-03 12:35:00|1972.1|1947.1|1964.8|1939.8|1972.1|1947.1|1964.2|1939.2|26
1591188000000|2020-06-03 12:40:00|1964.9|1939.9|1962.6|1937.6|1964.9|1939.9|1961.7|1936.7|12
1591188300000|2020-06-03 12:45:00|1962.7|1937.7|1962.7|1937.7|1963|1938|1962.7|1937.7|11
1591188600000|2020-06-03 12:50:00|1962.9|1937.9|1964.1|1939.1|1970.5|1945.5|1962.9|1937.9|20
1591188900000|2020-06-03 12:55:00|1963.9|1938.9|1964.5|1939.5|1966.2|1941.2|1958.7|1933.7|48
1591189200000|2020-06-03 13:00:00|1963.3|1938.3|1972.7|1947.7|1972.7|1947.7|1961.3|1936.3|53
1591189500000|2020-06-03 13:05:00|1974.7|1949.7|1964.5|1939.5|1975.3|1950.3|1962|1937|60
1591189800000|2020-06-03 13:10:00|1963.1|1938.1|1961.5|1936.5|1966|1941|1961.5|1936.5|30
1591190100000|2020-06-03 13:15:00|1961.4|1936.4|1963.7|1938.7|1963.7|1938.7|1959.9|1934.9|13
1591190400000|2020-06-03 13:20:00|1963.8|1938.8|1961.7|1936.7|1964.8|1939.8|1961.5|1936.5|20
1591190700000|2020-06-03 13:25:00|1961.8|1936.8|1960.8|1935.8|1962.1|1937.1|1958.4|1933.4|27
1591192500000|2020-06-03 13:55:00|1981.6|1956.6|1965|1939|1985.8|1960.8|1965|1939|55
1591192800000|2020-06-03 14:00:00|1976.5|1951.5|1981.7|1956.7|1984.5|1959.5|1976.5|1951.5|37
1591193100000|2020-06-03 14:05:00|1981.8|1956.8|1977.6|1952.6|1981.8|1956.8|1975.3|1950.3|25
1591193400000|2020-06-03 14:10:00|1980|1955|1974.1|1949.1|1982.4|1957.4|1974|1949|50
1591193700000|2020-06-03 14:15:00|1974.2|1949.2|1971.6|1946.6|1974.2|1949.2|1970.6|1945.6|26
1591194000000|2020-06-03 14:20:00|1972.1|1947.1|1976.5|1951.5|1977.3|1952.3|1970.3|1945.3|43
1591194300000|2020-06-03 14:25:00|1973.6|1948.6|1978.6|1953.6|1979.1|1954.1|1971.1|1946.1|53
1591194600000|2020-06-03 14:30:00|1978.5|1953.5|1975.2|1950.2|1978.5|1953.5|1974.5|1949.5|19
1591194900000|2020-06-03 14:35:00|1975.1|1950.1|1972.5|1947.5|1975.1|1950.1|1968.9|1943.9|52
1591195200000|2020-06-03 14:40:00|1971.6|1946.6|1974.8|1949.8|1974.8|1949.8|1969.1|1944.1|99
1591195500000|2020-06-03 14:45:00|1977.2|1952.2|1972.4|1947.4|1977.2|1952.2|1971.9|1946.9|17
1591195800000|2020-06-03 14:50:00|1972.5|1947.5|1969.8|1944.8|1973.3|1948.3|1969.5|1944.5|225
1591196100000|2020-06-03 14:55:00|1971.2|1946.2|1968.5|1943.5|1972.3|1947.3|1968|1943|34
1591196400000|2020-06-03 15:00:00|1968.4|1943.4|1969.4|1944.4|1969.5|1944.5|1967.7|1942.7|17
1591196700000|2020-06-03 15:05:00|1969.5|1944.5|1973.5|1948.5|1973.6|1948.6|1969.4|1944.4|19
1591197000000|2020-06-03 15:10:00|1973.4|1948.4|1974.9|1949.9|1975|1950|1973.1|1948.1|12
1591197300000|2020-06-03 15:15:00|1974.8|1949.8|1973.6|1948.6|1974.9|1949.9|1971.3|1946.3|12
1591197600000|2020-06-03 15:20:00|1973.5|1948.5|1973.7|1948.7|1973.7|1948.7|1973.5|1948.5|6
1591197900000|2020-06-03 15:25:00|1973.8|1948.8|1975.8|1950.8|1976.2|1951.2|1973.8|1948.8|6
1591198200000|2020-06-03 15:30:00|1976.5|1951.5|1984|1959|1984.1|1959.1|1976.4|1951.4|18
1591198500000|2020-06-03 15:35:00|1983.9|1958.9|1974.6|1949.6|1983.9|1958.9|1974.5|1949.5|6
1591198800000|2020-06-03 15:40:00|1974.1|1949.1|1967.8|1942.8|1974.5|1949.5|1966.8|1941.8|86
1591199100000|2020-06-03 15:45:00|1968.4|1943.4|1966.5|1941.5|1968.5|1943.5|1966|1941|28
1591199400000|2020-06-03 15:50:00|1966.6|1941.6|1966|1941|1968|1943|1966|1941|14
1591199700000|2020-06-03 15:55:00|1965.9|1940.9|1966.8|1941.8|1968|1943|1965.9|1940.9|21
1591200000000|2020-06-03 16:00:00|1966.9|1941.9|1970.7|1945.7|1971|1946|1966.9|1941.9|76
1591200300000|2020-06-03 16:05:00|1970.9|1945.9|1971.6|1946.6|1974|1949|1970|1945|127
1591200600000|2020-06-03 16:10:00|1971.7|1946.7|1971.6|1946.6|1971.8|1946.8|1971|1946|96
1591200900000|2020-06-03 16:15:00|1971|1946|1972.3|1947.3|1972.3|1947.3|1971|1946|14
1591201200000|2020-06-03 16:20:00|1972.4|1947.4|1974.3|1949.3|1974.3|1949.3|1972.4|1947.4|21
1591201500000|2020-06-03 16:25:00|1974.2|1949.2|1974.1|1949.1|1974.3|1949.3|1974.1|1949.1|6
1591201800000|2020-06-03 16:30:00|1971.7|1946.7|1971.4|1946.4|1971.8|1946.8|1969.5|1944.5|17
1591202100000|2020-06-03 16:35:00|1971.5|1946.5|1973.6|1948.6|1973.7|1948.7|1971.5|1946.5|15
1591202400000|2020-06-03 16:40:00|1974.1|1949.1|1973.9|1948.9|1974.1|1949.1|1973.1|1948.1|15
1591202700000|2020-06-03 16:45:00|1973.8|1948.8|1967.3|1942.3|1973.9|1948.9|1965.1|1940.1|35
1591203000000|2020-06-03 16:50:00|1967.4|1942.4|1967|1942|1968.3|1943.3|1966.5|1941.5|32
1591203300000|2020-06-03 16:55:00|1967.1|1942.1|1958.1|1933.1|1967.3|1942.3|1956.1|1931.1|85
1591203600000|2020-06-03 17:00:00|1958.2|1933.2|1960.3|1935.3|1963.1|1938.1|1956.8|1931.8|108
1591203900000|2020-06-03 17:05:00|1960.1|1935.1|1957.8|1932.8|1962.2|1937.2|1956.6|1931.6|137
1591204200000|2020-06-03 17:10:00|1957.9|1932.9|1957.8|1932.8|1961.5|1936.5|1956.4|1931.4|32
1591204500000|2020-06-03 17:15:00|1957.6|1932.6|1955.6|1930.6|1961|1936|1955.5|1930.5|50
1591204800000|2020-06-03 17:20:00|1955.7|1930.7|1956.2|1931.2|1956.2|1931.2|1955.7|1930.7|8
1591205100000|2020-06-03 17:25:00|1956.1|1931.1|1955.5|1930.5|1958.2|1933.2|1955.3|1930.3|9
1591205400000|2020-06-03 17:30:00|1958|1933|1957.4|1932.4|1962.6|1937.6|1955.4|1930.4|148
1591205700000|2020-06-03 17:35:00|1957.5|1932.5|1957.4|1932.4|1960.5|1935.5|1956.9|1931.9|47
1591206000000|2020-06-03 17:40:00|1956.7|1931.7|1957.1|1932.1|1960.7|1935.7|1954.6|1929.6|78
1591206300000|2020-06-03 17:45:00|1957|1932|1957.1|1932.1|1959.5|1934.5|1956.9|1931.9|27
1591206600000|2020-06-03 17:50:00|1956.9|1931.9|1957.2|1932.2|1959.8|1934.8|1955.3|1930.3|46
1591206900000|2020-06-03 17:55:00|1957.3|1932.3|1956.8|1931.8|1960.5|1935.5|1954.5|1929.5|37
1591207200000|2020-06-03 18:00:00|1959.1|1934.1|1955.5|1930.5|1959.2|1934.2|1954.7|1929.7|22
1591207500000|2020-06-03 18:05:00|1955.6|1930.6|1957.3|1932.3|1961.7|1936.7|1955.6|1930.6|75
1591207800000|2020-06-03 18:10:00|1958.4|1933.4|1957.6|1932.6|1961.7|1936.7|1955.7|1930.7|51
1591208100000|2020-06-03 18:15:00|1955.8|1930.8|1963|1938|1963.5|1938.5|1954.9|1929.9|131
1591208400000|2020-06-03 18:20:00|1963.1|1938.1|1962.8|1937.8|1963.4|1938.4|1961.9|1936.9|118
1591208700000|2020-06-03 18:25:00|1963|1938|1962.6|1937.6|1963.4|1938.4|1961.9|1936.9|125
1591209000000|2020-06-03 18:30:00|1962.8|1937.8|1962.2|1937.2|1963.2|1938.2|1962.1|1937.1|93
1591209300000|2020-06-03 18:35:00|1962|1937|1962.4|1937.4|1963.1|1938.1|1962|1937|84
1591209600000|2020-06-03 18:40:00|1962.2|1937.2|1963.8|1938.8|1963.8|1938.8|1961.8|1936.8|33
1591209900000|2020-06-03 18:45:00|1963.9|1938.9|1964.6|1939.6|1964.6|1939.6|1963.9|1938.9|14
1591210200000|2020-06-03 18:50:00|1964.7|1939.7|1965.2|1940.2|1965.2|1940.2|1964|1939|50
1591210500000|2020-06-03 18:55:00|1965.3|1940.3|1965.3|1940.3|1965.6|1940.6|1964|1939|33
1591210800000|2020-06-03 19:00:00|1964.7|1939.7|1963.3|1938.3|1965.3|1940.3|1963|1938|37
1591211100000|2020-06-03 19:05:00|1963.4|1938.4|1964.2|1939.2|1964.2|1939.2|1963.3|1938.3|19
1591211400000|2020-06-03 19:10:00|1964.3|1939.3|1963.6|1938.6|1964.7|1939.7|1963.4|1938.4|25
1591211700000|2020-06-03 19:15:00|1962.9|1937.9|1956.3|1931.3|1963.4|1938.4|1954.6|1929.6|34
1591212000000|2020-06-03 19:20:00|1955|1930|1954.3|1929.3|1956.2|1931.2|1953.8|1928.8|30
1591212300000|2020-06-03 19:25:00|1954.4|1929.4|1954.5|1929.5|1955.6|1930.6|1954.4|1929.4|11
1591212600000|2020-06-03 19:30:00|1954.4|1929.4|1954.4|1929.4|1954.4|1929.4|1954.4|1929.4|1
1591212900000|2020-06-03 19:35:00|1954.3|1929.3|1954.4|1929.4|1954.4|1929.4|1954.3|1929.3|2
1591213200000|2020-06-03 19:40:00|1954.3|1929.3|1954.7|1929.7|1954.8|1929.8|1954.3|1929.3|8
1591213500000|2020-06-03 19:45:00|1954.8|1929.8|1955.4|1930.4|1956.2|1931.2|1954.7|1929.7|11
1591213800000|2020-06-03 19:50:00|1955.5|1930.5|1954.9|1929.9|1958.2|1933.2|1954.7|1929.7|41
1591214100000|2020-06-03 19:55:00|1955.6|1930.6|1958.4|1933.4|1959.7|1934.7|1950.8|1925.8|87
1591214400000|2020-06-03 20:00:00|1958.6|1933.6|1957.5|1932.5|1958.7|1933.7|1957.2|1932.2|53
1591214700000|2020-06-03 20:05:00|1957.3|1932.3|1960.8|1935.8|1961|1936|1957.2|1932.2|41
1591215000000|2020-06-03 20:10:00|1961|1936|1960.8|1935.8|1961|1936|1960.7|1935.7|10
1591216200000|2020-06-03 20:30:00|1960.7|1935.7|1960.8|1935.8|1960.9|1935.9|1960.1|1935.1|24
1591216500000|2020-06-03 20:35:00|1960.9|1935.9|1960.9|1935.9|1960.9|1935.9|1960.8|1935.8|3
1591217700000|2020-06-03 20:55:00|1960.4|1935.4|1955.3|1930.3|1960.5|1935.5|1955.3|1930.3|52
1591221600000|2020-06-03 22:00:00|1959.7|1934.7|1956.2|1930.2|1960.4|1935.4|1953.7|1927.7|49
1591221900000|2020-06-03 22:05:00|1956.1|1930.1|1956.1|1931.1|1958.4|1933.4|1953.2|1927.2|49
1591222200000|2020-06-03 22:10:00|1956.2|1931.2|1958.5|1933.5|1960.4|1935.4|1956.1|1931.1|33
1591222500000|2020-06-03 22:15:00|1958.6|1933.6|1959.5|1934.5|1959.5|1934.5|1958.5|1933.5|7
1591223400000|2020-06-03 22:30:00|1959.6|1934.6|1959.4|1934.4|1959.6|1934.6|1959.4|1934.4|5
1591223700000|2020-06-03 22:35:00|1959.3|1934.3|1959.2|1934.2|1959.3|1934.3|1959.1|1934.1|7
1591226400000|2020-06-03 23:20:00|1959.3|1934.3|1960.4|1935.4|1960.4|1935.4|1959.3|1934.3|3
1591226700000|2020-06-03 23:25:00|1960.5|1935.5|1960.6|1935.6|1960.6|1935.6|1960.5|1935.5|2
1591227300000|2020-06-03 23:35:00|1960.9|1935.9|1960.9|1935.9|1960.9|1935.9|1960.9|1935.9|1
1591227600000|2020-06-03 23:40:00|1961|1936|1961|1936|1961|1936|1960.9|1935.9|7
1591228800000|2020-06-04 00:00:00|1960.8|1935.8|1960.5|1935.5|1960.8|1935.8|1960.1|1935.1|7
1591229100000|2020-06-04 00:05:00|1960.6|1935.6|1960.7|1935.7|1960.7|1935.7|1960.5|1935.5|8
1591229700000|2020-06-04 00:15:00|1960.4|1935.4|1960.7|1935.7|1960.8|1935.8|1960.3|1935.3|6
1591230000000|2020-06-04 00:20:00|1960.8|1935.8|1956.5|1931.5|1960.8|1935.8|1956.5|1931.5|24
1591230300000|2020-06-04 00:25:00|1956.4|1931.4|1956.4|1931.4|1956.4|1931.4|1956.4|1931.4|1
1591231200000|2020-06-04 00:40:00|1956.9|1931.9|1955.8|1930.8|1956.9|1931.9|1955.7|1930.7|9
1591231800000|2020-06-04 00:50:00|1956.3|1931.3|1957.1|1932.1|1957.1|1932.1|1956.3|1931.3|7
1591232100000|2020-06-04 00:55:00|1957.2|1932.2|1959.2|1934.2|1959.3|1934.3|1957.2|1932.2|8
1591232400000|2020-06-04 01:00:00|1958.8|1933.8|1958.9|1933.9|1959.1|1934.1|1958.8|1933.8|8
1591232700000|2020-06-04 01:05:00|1958.8|1933.8|1959.7|1934.7|1960.5|1935.5|1958.8|1933.8|15
1591233000000|2020-06-04 01:10:00|1960|1935|1960.7|1935.7|1962.2|1937.2|1958.2|1933.2|32
1591233300000|2020-06-04 01:15:00|1961|1936|1961.4|1936.4|1961.4|1936.4|1961|1936|7
1591233900000|2020-06-04 01:25:00|1961.1|1936.1|1961.4|1936.4|1961.4|1936.4|1960.6|1935.6|6
1591234200000|2020-06-04 01:30:00|1960.9|1935.9|1960.9|1935.9|1960.9|1935.9|1960.9|1935.9|1
1591234500000|2020-06-04 01:35:00|1960.8|1935.8|1960.7|1935.7|1960.8|1935.8|1960.7|1935.7|2
1591234800000|2020-06-04 01:40:00|1960.8|1935.8|1960.5|1935.5|1960.8|1935.8|1960.5|1935.5|5
1591235100000|2020-06-04 01:45:00|1960.6|1935.6|1960.5|1935.5|1960.6|1935.6|1960.1|1935.1|15
1591235400000|2020-06-04 01:50:00|1960.6|1935.6|1960.6|1935.6|1960.6|1935.6|1960.5|1935.5|3
1591236000000|2020-06-04 02:00:00|1960.5|1935.5|1960.5|1935.5|1960.5|1935.5|1960.5|1935.5|1
1591236300000|2020-06-04 02:05:00|1960.1|1935.1|1960.6|1935.6|1961|1936|1960|1935|8
1591236600000|2020-06-04 02:10:00|1960.8|1935.8|1960.8|1935.8|1960.9|1935.9|1960.8|1935.8|5
1591236900000|2020-06-04 02:15:00|1960.6|1935.6|1957.6|1932.6|1960.6|1935.6|1956.6|1931.6|30
1591237200000|2020-06-04 02:20:00|1958.1|1933.1|1957.6|1932.6|1959.2|1934.2|1957.6|1932.6|7
1591237500000|2020-06-04 02:25:00|1957.5|1932.5|1957.5|1932.5|1958|1933|1957.5|1932.5|9
1591237800000|2020-06-04 02:30:00|1958|1933|1957.3|1932.3|1958|1933|1957.3|1932.3|4
1591238100000|2020-06-04 02:35:00|1957.2|1932.2|1956.3|1931.3|1957.2|1932.2|1956.1|1931.1|9
1591238400000|2020-06-04 02:40:00|1956.4|1931.4|1957.2|1932.2|1957.2|1932.2|1956.3|1931.3|5
1591240500000|2020-06-04 03:15:00|1956.8|1931.8|1956.8|1931.8|1956.8|1931.8|1956.8|1931.8|1
1591241100000|2020-06-04 03:25:00|1956.6|1931.6|1956.3|1931.3|1956.6|1931.6|1956.1|1931.1|6
1591241400000|2020-06-04 03:30:00|1956.4|1931.4|1956.4|1931.4|1956.4|1931.4|1956.3|1931.3|3
1591242900000|2020-06-04 03:55:00|1954.8|1929.8|1952.4|1927.4|1955.1|1930.1|1952.2|1927.2|23
1591243200000|2020-06-04 04:00:00|1953.5|1928.5|1952.6|1927.6|1954.9|1929.9|1952.6|1927.6|5
1591243500000|2020-06-04 04:05:00|1952.7|1927.7|1952.8|1927.8|1953.3|1928.3|1952.2|1927.2|12
1591243800000|2020-06-04 04:10:00|1952.9|1927.9|1952.8|1927.8|1952.9|1927.9|1952.8|1927.8|2
1591244100000|2020-06-04 04:15:00|1953.7|1928.7|1954.9|1929.9|1955|1930|1953.7|1928.7|7
1591244400000|2020-06-04 04:20:00|1954.2|1929.2|1954.9|1929.9|1955|1930|1953|1928|12
1591245000000|2020-06-04 04:30:00|1954.2|1929.2|1952.8|1927.8|1954.6|1929.6|1950.5|1925.5|24
1591245300000|2020-06-04 04:35:00|1952.9|1927.9|1954.1|1929.1|1954.8|1929.8|1952.8|1927.8|19
1591245900000|2020-06-04 04:45:00|1953.7|1928.7|1952.9|1927.9|1953.9|1928.9|1951.5|1926.5|19
1591246200000|2020-06-04 04:50:00|1952.8|1927.8|1952.8|1927.8|1952.9|1927.9|1952.8|1927.8|3
1591246500000|2020-06-04 04:55:00|1952.1|1927.1|1952.4|1927.4|1952.4|1927.4|1951.3|1926.3|4
1591246800000|2020-06-04 05:00:00|1952.8|1927.8|1953.8|1928.8|1953.9|1928.9|1952.8|1927.8|12
1591247100000|2020-06-04 05:05:00|1953.9|1928.9|1953.9|1928.9|1953.9|1928.9|1953.8|1928.8|3
1591247400000|2020-06-04 05:10:00|1953.4|1928.4|1953|1928|1953.4|1928.4|1952.9|1927.9|5
1591247700000|2020-06-04 05:15:00|1953.1|1928.1|1953.7|1928.7|1953.7|1928.7|1952.8|1927.8|18
1591248000000|2020-06-04 05:20:00|1953.8|1928.8|1955.2|1930.2|1955.3|1930.3|1953.7|1928.7|17
1591248300000|2020-06-04 05:25:00|1955.1|1930.1|1955.1|1930.1|1955.2|1930.2|1955.1|1930.1|3
1591248600000|2020-06-04 05:30:00|1954.6|1929.6|1955.1|1930.1|1955.1|1930.1|1954.2|1929.2|4
1591248900000|2020-06-04 05:35:00|1954.7|1929.7|1954.4|1929.4|1954.7|1929.7|1954.2|1929.2|10
1591249200000|2020-06-04 05:40:00|1954.1|1929.1|1954.7|1929.7|1954.7|1929.7|1953.9|1928.9|7
1591249500000|2020-06-04 05:45:00|1955.1|1930.1|1952.4|1927.4|1955.1|1930.1|1951.4|1926.4|12
1591249800000|2020-06-04 05:50:00|1952.3|1927.3|1952.2|1927.2|1952.4|1927.4|1952.2|1927.2|4
1591250100000|2020-06-04 05:55:00|1952|1927|1952.1|1927.1|1952.1|1927.1|1951.8|1926.8|3
1591250400000|2020-06-04 06:00:00|1951.9|1926.9|1953|1928|1953.2|1928.2|1951.9|1926.9|11
1591250700000|2020-06-04 06:05:00|1952.9|1927.9|1952.8|1927.8|1952.9|1927.9|1952.7|1927.7|4
1591251000000|2020-06-04 06:10:00|1952.7|1927.7|1952|1927|1952.8|1927.8|1951.9|1926.9|8
1591251300000|2020-06-04 06:15:00|1952.1|1927.1|1952.1|1927.1|1952.1|1927.1|1952|1927|5
1591251600000|2020-06-04 06:20:00|1952|1927|1950.8|1925.8|1952|1927|1950.6|1925.6|15
1591251900000|2020-06-04 06:25:00|1951.3|1926.3|1950.9|1925.9|1952|1927|1950.8|1925.8|14
1591252200000|2020-06-04 06:30:00|1951.4|1926.4|1952.4|1927.4|1952.8|1927.8|1950.9|1925.9|16
1591252500000|2020-06-04 06:35:00|1952.5|1927.5|1952.7|1927.7|1952.8|1927.8|1952|1927|14
1591252800000|2020-06-04 06:40:00|1952.6|1927.6|1953.4|1928.4|1954.2|1929.2|1951.9|1926.9|10
1591253100000|2020-06-04 06:45:00|1953.7|1928.7|1953.3|1928.3|1954.1|1929.1|1952.6|1927.6|33
1591253400000|2020-06-04 06:50:00|1953.2|1928.2|1953.1|1928.1|1953.9|1928.9|1952.9|1927.9|14
1591253700000|2020-06-04 06:55:00|1953.3|1928.3|1954.7|1929.7|1954.7|1929.7|1953.3|1928.3|32
1591254000000|2020-06-04 07:00:00|1954.6|1929.6|1954.6|1929.6|1954.7|1929.7|1954.6|1929.6|5
1591254300000|2020-06-04 07:05:00|1954.3|1929.3|1954.5|1929.5|1954.6|1929.6|1953|1928|29
1591254600000|2020-06-04 07:10:00|1953.7|1928.7|1954.1|1929.1|1954.3|1929.3|1953.1|1928.1|25
1591254900000|2020-06-04 07:15:00|1954|1929|1954|1929|1954|1929|1954|1929|1
1591255200000|2020-06-04 07:20:00|1953.9|1928.9|1953.9|1928.9|1954|1929|1953.5|1928.5|15
1591255500000|2020-06-04 07:25:00|1954|1929|1954|1929|1954.5|1929.5|1953.7|1928.7|18
1591255800000|2020-06-04 07:30:00|1953.9|1928.9|1954|1929|1954|1929|1953.4|1928.4|17
1591256100000|2020-06-04 07:35:00|1953.9|1928.9|1954.3|1929.3|1954.3|1929.3|1953.7|1928.7|6
1591256400000|2020-06-04 07:40:00|1953.8|1928.8|1954.1|1929.1|1954.4|1929.4|1953.5|1928.5|20
1591256700000|2020-06-04 07:45:00|1954.4|1929.4|1954.2|1929.2|1954.4|1929.4|1953.4|1928.4|15
1591257600000|2020-06-04 08:00:00|1954.4|1929.4|1954.3|1929.3|1954.7|1929.7|1954.1|1929.1|10
1591257900000|2020-06-04 08:05:00|1954.7|1929.7|1954.3|1929.3|1955.1|1930.1|1954.2|1929.2|6
1591258200000|2020-06-04 08:10:00|1954.5|1929.5|1954.4|1929.4|1954.7|1929.7|1954.3|1929.3|5
1591258500000|2020-06-04 08:15:00|1954.7|1929.7|1954.4|1929.4|1954.7|1929.7|1954.4|1929.4|2
1591258800000|2020-06-04 08:20:00|1953.8|1928.8|1953.9|1928.9|1953.9|1928.9|1953.8|1928.8|24
1591259700000|2020-06-04 08:35:00|1953.7|1928.7|1953.7|1928.7|1953.7|1928.7|1953.7|1928.7|1
1591260000000|2020-06-04 08:40:00|1954.4|1929.4|1959|1934|1959.3|1934.3|1954.4|1929.4|25
1591260300000|2020-06-04 08:45:00|1959.1|1934.1|1959.7|1934.7|1960|1935|1959.1|1934.1|10
1591260600000|2020-06-04 08:50:00|1959.8|1934.8|1959.8|1934.8|1959.8|1934.8|1959.8|1934.8|1
1591260900000|2020-06-04 08:55:00|1959.7|1934.7|1959.7|1934.7|1959.8|1934.8|1959.6|1934.6|15
1591261200000|2020-06-04 09:00:00|1960.8|1935.8|1960.7|1935.7|1960.8|1935.8|1960.6|1935.6|6
1591261500000|2020-06-04 09:05:00|1960.6|1935.6|1961.1|1936.1|1961.9|1936.9|1960.5|1935.5|14
1591261800000|2020-06-04 09:10:00|1961.4|1936.4|1962.1|1937.1|1962.1|1937.1|1961.1|1936.1|20
1591262100000|2020-06-04 09:15:00|1961.3|1936.3|1961.8|1936.8|1961.8|1936.8|1961.2|1936.2|10
1591262400000|2020-06-04 09:20:00|1961.4|1936.4|1961.1|1936.1|1961.6|1936.6|1961.1|1936.1|17
1591262700000|2020-06-04 09:25:00|1961.2|1936.2|1961.1|1936.1|1961.2|1936.2|1961.1|1936.1|8
1591263000000|2020-06-04 09:30:00|1961.2|1936.2|1963.2|1938.2|1963.2|1938.2|1960.6|1935.6|30
1591263300000|2020-06-04 09:35:00|1963.3|1938.3|1962.7|1937.7|1969|1944|1962.6|1937.6|27
1591263600000|2020-06-04 09:40:00|1962.8|1937.8|1963.1|1938.1|1964.1|1939.1|1962.7|1937.7|22
1591263900000|2020-06-04 09:45:00|1963.2|1938.2|1963.1|1938.1|1963.2|1938.2|1963.1|1938.1|2
1591264200000|2020-06-04 09:50:00|1963.6|1937.6|1963.4|1937.4|1963.6|1937.6|1963.4|1937.4|3
1591264500000|2020-06-04 09:55:00|1963.3|1937.3|1963.4|1937.4|1963.5|1937.5|1963.3|1937.3|4
1591264800000|2020-06-04 10:00:00|1963.8|1937.8|1964.1|1938.1|1964.1|1938.1|1963.7|1937.7|3
1591265100000|2020-06-04 10:05:00|1964|1938|1963.7|1937.7|1964|1938|1963.7|1937.7|4
1591265700000|2020-06-04 10:15:00|1963.3|1937.3|1963.4|1937.4|1963.4|1937.4|1963.2|1937.2|6
1591266000000|2020-06-04 10:20:00|1963.7|1937.7|1964.5|1938.5|1964.7|1938.7|1963.7|1937.7|15
1591266300000|2020-06-04 10:25:00|1964.4|1938.4|1964.4|1938.4|1964.4|1938.4|1964.4|1938.4|1
1591266900000|2020-06-04 10:35:00|1963.7|1937.7|1964.1|1938.1|1965.3|1939.3|1963.7|1937.7|21
1591267200000|2020-06-04 10:40:00|1965.5|1939.5|1963.8|1937.8|1965.6|1939.6|1963.8|1937.8|8
1591267800000|2020-06-04 10:50:00|1964|1939|1963.1|1938.1|1965.1|1939.6|1963.1|1938.1|6
1591268100000|2020-06-04 10:55:00|1963.2|1938.2|1965.2|1940.2|1965.8|1940.3|1963|1937.5|16
1591268400000|2020-06-04 11:00:00|1965.4|1940.4|1963|1937|1965.9|1940.9|1962.1|1936.9|15
1591268700000|2020-06-04 11:05:00|1963.1|1937.1|1963.1|1937.1|1964.2|1938.2|1963|1937|16
1591269000000|2020-06-04 11:10:00|1962.9|1936.9|1962.8|1936.8|1962.9|1936.9|1961.7|1935.7|6
1591269300000|2020-06-04 11:15:00|1962.4|1936.4|1961.6|1935.6|1962.4|1936.4|1959.1|1933.1|15
1591269600000|2020-06-04 11:20:00|1961.7|1935.7|1961.4|1935.4|1961.8|1935.8|1961.4|1935.4|7
1591269900000|2020-06-04 11:25:00|1961.3|1935.3|1960.7|1935.7|1961.4|1935.8|1960.7|1935.3|7
1591270200000|2020-06-04 11:30:00|1960.8|1935.8|1959.4|1933.4|1961.5|1936|1958.9|1932.9|16
1591270500000|2020-06-04 11:35:00|1959.2|1933.2|1956.6|1930.6|1959.7|1933.7|1955.9|1929.9|13
1591270800000|2020-06-04 11:40:00|1955.9|1929.9|1958|1932|1958|1932|1953.2|1927.2|7
1591271100000|2020-06-04 11:45:00|1959.4|1933.4|1956.6|1930.6|1961.8|1935.8|1956.6|1930.6|10
1591271400000|2020-06-04 11:50:00|1956.7|1930.7|1956.7|1930.7|1956.7|1930.7|1956.6|1930.6|3
1591271700000|2020-06-04 11:55:00|1956.9|1930.9|1957.6|1931.6|1958.2|1932.2|1956.9|1930.9|8
1591272000000|2020-06-04 12:00:00|1957.5|1931.5|1957.5|1931.5|1957.5|1931.5|1957.5|1931.5|1
1591272300000|2020-06-04 12:05:00|1957|1931|1956.2|1930.2|1957|1931|1955.7|1929.7|19
1591272600000|2020-06-04 12:10:00|1956|1930|1953.8|1928.8|1956|1930|1953.8|1928.6|14
1591272900000|2020-06-04 12:15:00|1951|1926|1956.7|1930.7|1957|1931|1951|1926|22
1591273200000|2020-06-04 12:20:00|1956.8|1930.8|1952.2|1926.2|1956.8|1930.8|1952.2|1926.2|8
1591273500000|2020-06-04 12:25:00|1966.5|1940.5|1958.5|1932.5|1966.5|1940.5|1954|1928|7
1591273800000|2020-06-04 12:30:00|1957.9|1931.9|1959.1|1934.1|1960.5|1934.5|1955.8|1929.8|45
1591274100000|2020-06-04 12:35:00|1959|1934|1956|1931|1959|1934|1956|1931|30
1591274400000|2020-06-04 12:40:00|1955.1|1930.1|1955.3|1930.3|1955.5|1930.5|1953.7|1928.7|16
1591274700000|2020-06-04 12:45:00|1954.9|1929.9|1956.6|1931.6|1956.8|1931.8|1954.8|1929.8|20
1591275000000|2020-06-04 12:50:00|1957.3|1932.3|1958.1|1933.1|1958.2|1933.2|1957.1|1932.1|21
1591275300000|2020-06-04 12:55:00|1958.2|1933.2|1947.2|1922.2|1958.3|1933.3|1946.9|1921.9|30
1591275600000|2020-06-04 13:00:00|1947.3|1922.3|1946.8|1921.8|1951.4|1926.4|1946.4|1921.4|20
1591275900000|2020-06-04 13:05:00|1946.5|1921.5|1928.2|1903.2|1947.7|1922.7|1924.2|1899.2|54
1591276200000|2020-06-04 13:10:00|1928|1903|1935.2|1910.2|1935.2|1910.2|1927.8|1902.8|50
1591276500000|2020-06-04 13:15:00|1935.3|1910.3|1939.1|1914.1|1944|1919|1935.2|1910.2|39
1591276800000|2020-06-04 13:20:00|1937.7|1912.7|1937.5|1912.5|1940.1|1915.1|1937.1|1912.1|17
1591277100000|2020-06-04 13:25:00|1935.3|1910.3|1936.7|1911.7|1941.9|1916.9|1935.3|1910.3|28
1591277400000|2020-06-04 13:30:00|1936|1911|1938.2|1913.2|1939.5|1914.5|1933.3|1908.3|33
1591277700000|2020-06-04 13:35:00|1939|1914|1918.7|1893.7|1939.7|1914.7|1918.7|1893.7|43
1591278000000|2020-06-04 13:40:00|1917.7|1892.7|1917.5|1892.5|1921.5|1896.5|1912.9|1887.9|67
1591278300000|2020-06-04 13:45:00|1917.2|1892.2|1898.2|1873.2|1919.4|1894.4|1898|1873|88
1591278600000|2020-06-04 13:50:00|1897|1872|1868.2|1843.2|1897.4|1872.4|1836.9|1811.9|197
1591278900000|2020-06-04 13:55:00|1868.1|1843.1|1846.1|1821.1|1882.6|1857.6|1846.1|1821.1|143
1591279200000|2020-06-04 14:00:00|1846.3|1821.3|1872.5|1847.5|1878.2|1853.2|1843.5|1818.5|94
1591279500000|2020-06-04 14:05:00|1873.2|1848.2|1875.6|1850.6|1876.4|1851.4|1866.7|1841.7|159
1591279800000|2020-06-04 14:10:00|1875|1850|1882.8|1856.8|1882.8|1856.8|1867.6|1842.6|128
1591280100000|2020-06-04 14:15:00|1882.6|1856.6|1902.2|1876.2|1904.9|1878.9|1879.9|1853.9|140
1591280400000|2020-06-04 14:20:00|1903.3|1877.3|1890.6|1865.6|1904.4|1878.4|1889.9|1864.1|64
1591280700000|2020-06-04 14:25:00|1890.7|1865.7|1899.7|1873.7|1900.1|1874.1|1888|1862|28
1591281000000|2020-06-04 14:30:00|1899.6|1873.6|1901.8|1876.8|1916|1890|1898.5|1872.5|63
1591281300000|2020-06-04 14:35:00|1902.7|1877.7|1902.6|1877.6|1903.8|1878.8|1900.5|1875.5|42
1591281600000|2020-06-04 14:40:00|1902.5|1877.5|1906|1881|1908.4|1883.4|1902.5|1877.5|20
1591281900000|2020-06-04 14:45:00|1905.9|1880.9|1903.7|1878.7|1906.5|1881.5|1901.7|1876.7|31
1591282200000|2020-06-04 14:50:00|1901.9|1876.9|1912.9|1887.9|1912.9|1887.9|1901.9|1876.9|25
1591282500000|2020-06-04 14:55:00|1913|1888|1916.9|1891.9|1918.7|1893.7|1912.9|1887.9|56
1591282800000|2020-06-04 15:00:00|1916.2|1891.2|1919.1|1894.1|1919.9|1894.9|1916|1891|33
1591283100000|2020-06-04 15:05:00|1919|1894|1914.2|1889.2|1922.2|1897.2|1914|1889|35
1591283400000|2020-06-04 15:10:00|1914.3|1889.3|1913.6|1888.6|1914.7|1889.7|1913.2|1888.2|26
1591283700000|2020-06-04 15:15:00|1914.1|1889.1|1903.9|1878.9|1914.7|1889.7|1903.6|1878.6|36
1591284000000|2020-06-04 15:20:00|1903.8|1878.8|1927.1|1902.1|1927.1|1902.1|1903.8|1878.8|54
1591284300000|2020-06-04 15:25:00|1927|1902|1912.9|1887.9|1927.3|1902.3|1910.5|1885.5|39
1591284600000|2020-06-04 15:30:00|1913.6|1888.6|1912|1887|1914.1|1889.1|1911.8|1886.8|14
1591284900000|2020-06-04 15:35:00|1910.8|1885.8|1912.8|1887.8|1915.4|1890.4|1910.3|1885.3|12
1591285200000|2020-06-04 15:40:00|1913|1888|1912.1|1887.1|1916.4|1891.4|1911.2|1886.2|23
1591285500000|2020-06-04 15:45:00|1909.6|1884.6|1909.1|1884.1|1909.6|1884.6|1908.4|1883.4|26
1591285800000|2020-06-04 15:50:00|1909|1884|1909.8|1884.8|1911.6|1886.6|1908.2|1883.2|24
1591286100000|2020-06-04 15:55:00|1909.9|1884.9|1914.4|1889.4|1914.4|1889.4|1907.5|1882.5|59
1591286400000|2020-06-04 16:00:00|1913.7|1888.7|1917.8|1892.8|1920.6|1895.6|1913.7|1888.7|72
1591286700000|2020-06-04 16:05:00|1920.7|1895.7|1920.8|1895.8|1923.1|1898.1|1918.4|1893.4|19
1591287000000|2020-06-04 16:10:00|1920.7|1895.7|1918.3|1893.3|1920.8|1895.8|1918.2|1893.2|9
1591287300000|2020-06-04 16:15:00|1918.4|1893.4|1920.8|1895.8|1921.4|1896.4|1918.4|1893.4|15
1591287600000|2020-06-04 16:20:00|1920.7|1895.7|1922.6|1897.6|1922.6|1897.6|1920.7|1895.7|11
1591287900000|2020-06-04 16:25:00|1922.5|1897.5|1918|1893|1922.7|1897.7|1915.8|1890.8|21
1591288200000|2020-06-04 16:30:00|1920.1|1895.1|1916.7|1891.7|1920.1|1895.1|1915.5|1890.5|33
1591288500000|2020-06-04 16:35:00|1917.1|1892.1|1919.5|1894.5|1925|1900|1915.4|1890.4|61
1591288800000|2020-06-04 16:40:00|1919.6|1894.6|1916.2|1891.2|1920.1|1895.1|1916.1|1891.1|20
1591289100000|2020-06-04 16:45:00|1918|1893|1916.8|1891.8|1919.1|1894.1|1916|1891|120
1591289400000|2020-06-04 16:50:00|1917.2|1892.2|1919.3|1894.3|1920.9|1895.9|1916.5|1891.5|161
1591289700000|2020-06-04 16:55:00|1920|1895|1931.3|1906.3|1932.3|1907.3|1920|1895|128
1591290000000|2020-06-04 17:00:00|1931.2|1906.2|1925.2|1900.2|1931.8|1906.8|1924.7|1899.7|61
1591290300000|2020-06-04 17:05:00|1925.3|1900.3|1924.6|1899.6|1925.3|1900.3|1924.4|1899.4|39
1591290600000|2020-06-04 17:10:00|1924.7|1899.7|1925.2|1900.2|1927.6|1902.6|1924.7|1899.7|54
1591290900000|2020-06-04 17:15:00|1924.6|1899.6|1924.7|1899.7|1924.7|1899.7|1924.6|1899.6|8
1591291200000|2020-06-04 17:20:00|1925.3|1900.3|1929.5|1904.5|1930.1|1905.1|1925.2|1900.2|20
1591291500000|2020-06-04 17:25:00|1929.2|1904.2|1931.8|1906.8|1931.8|1906.8|1928.6|1903.6|104
1591291800000|2020-06-04 17:30:00|1931.9|1906.9|1953|1928|1953|1928|1931.8|1906.8|46
1591292100000|2020-06-04 17:35:00|1953.8|1928.8|1953.2|1928.2|1953.9|1928.9|1948.6|1923.6|25
1591292400000|2020-06-04 17:40:00|1953.1|1928.1|1953|1928|1953.2|1928.2|1953|1928|4
1591292700000|2020-06-04 17:45:00|1952.9|1927.9|1947.8|1922.8|1955.6|1930.6|1943.8|1918.8|70
1591293000000|2020-06-04 17:50:00|1947.9|1922.9|1948.4|1923.4|1948.8|1923.8|1940.5|1915.5|79
1591293300000|2020-06-04 17:55:00|1948.6|1923.6|1944.4|1919.4|1948.9|1923.9|1943|1918|51
1591293600000|2020-06-04 18:00:00|1943.9|1918.9|1947|1922|1949.8|1924.8|1943.9|1918.9|58
1591293900000|2020-06-04 18:05:00|1947.1|1922.1|1946|1921|1947.4|1922.4|1944.1|1919.1|109
1591294200000|2020-06-04 18:10:00|1946.7|1921.7|1944.8|1919.8|1946.8|1921.8|1943.4|1918.4|128
1591294500000|2020-06-04 18:15:00|1945.6|1920.6|1945.3|1920.3|1947.1|1922.1|1944.8|1919.8|85
1591294800000|2020-06-04 18:20:00|1944.9|1919.9|1945.4|1920.4|1946|1921|1944.9|1919.9|79
1591295100000|2020-06-04 18:25:00|1945.5|1920.5|1945.6|1920.6|1946|1921|1944.9|1919.9|96
1591295400000|2020-06-04 18:30:00|1950.4|1925.4|1946.1|1921.1|1952.4|1927.4|1944.9|1919.9|70
1591295700000|2020-06-04 18:35:00|1945.8|1920.8|1945.5|1920.5|1945.9|1920.9|1945|1920|44
1591296000000|2020-06-04 18:40:00|1945.6|1920.6|1943.6|1918.6|1945.6|1920.6|1943.5|1918.5|11
1591296300000|2020-06-04 18:45:00|1943.5|1918.5|1942.8|1917.8|1943.6|1918.6|1942|1917|20
1591296600000|2020-06-04 18:50:00|1942.9|1917.9|1941.9|1916.9|1943.2|1918.2|1941|1916|73
1591296900000|2020-06-04 18:55:00|1940.4|1915.4|1938.9|1913.9|1940.4|1915.4|1938.9|1913.9|31
1591297200000|2020-06-04 19:00:00|1939.1|1914.1|1941|1916|1941|1916|1939.1|1914.1|15
1591297500000|2020-06-04 19:05:00|1941.1|1916.1|1940.8|1915.8|1941.1|1916.1|1940.8|1915.8|8
1591297800000|2020-06-04 19:10:00|1941.3|1916.3|1941.2|1916.2|1941.7|1916.7|1941.2|1916.2|21
1591298100000|2020-06-04 19:15:00|1941.1|1916.1|1939.5|1914.5|1941.1|1916.1|1939.3|1914.3|15
1591299000000|2020-06-04 19:30:00|1940.2|1915.2|1941.2|1916.2|1942.4|1917.4|1940.2|1915.2|35
1591299300000|2020-06-04 19:35:00|1942.3|1917.3|1939.4|1914.4|1942.6|1917.6|1939.3|1914.3|48
1591299600000|2020-06-04 19:40:00|1938.7|1913.7|1944.8|1919.8|1945.9|1920.9|1937.9|1912.9|42
1591299900000|2020-06-04 19:45:00|1944.9|1919.9|1944.3|1919.3|1945.3|1920.3|1943.5|1918.5|61
1591300200000|2020-06-04 19:50:00|1944.7|1919.7|1942.8|1917.8|1944.8|1919.8|1942.6|1917.6|142
1591300500000|2020-06-04 19:55:00|1942.9|1917.9|1951.5|1926.5|1951.5|1926.5|1942.9|1917.9|58
1591300800000|2020-06-04 20:00:00|1948.9|1923.9|1946|1921|1948.9|1923.9|1944.7|1919.7|97
1591301100000|2020-06-04 20:05:00|1946.5|1921.5|1946.8|1921.8|1948.1|1923.1|1946|1921|48
1591301400000|2020-06-04 20:10:00|1946.9|1921.9|1947.8|1922.8|1948.6|1923.6|1945.7|1920.7|96
1591301700000|2020-06-04 20:15:00|1947.9|1922.9|1947.6|1922.6|1948.2|1923.2|1946.4|1921.4|40
1591302000000|2020-06-04 20:20:00|1946.4|1921.4|1946.3|1921.3|1947.8|1922.8|1946.2|1921.2|81
1591302300000|2020-06-04 20:25:00|1946.8|1921.8|1947.3|1922.3|1947.4|1922.4|1946|1921|77
1591302600000|2020-06-04 20:30:00|1947.4|1922.4|1947.5|1922.5|1947.5|1922.5|1947.3|1922.3|10
1591302900000|2020-06-04 20:35:00|1947.6|1922.6|1946.7|1921.7|1947.7|1922.7|1946.2|1921.2|56
1591303200000|2020-06-04 20:40:00|1946.8|1921.8|1947.6|1922.6|1947.8|1922.8|1946.7|1921.7|84
1591303500000|2020-06-04 20:45:00|1946.9|1921.9|1947.7|1922.7|1948.6|1923.6|1945.9|1920.9|58
1591303800000|2020-06-04 20:50:00|1947|1922|1944.3|1919.3|1948.1|1923.1|1944.2|1919.2|29
1591304100000|2020-06-04 20:55:00|1945.3|1920.3|1946.8|1921.8|1948|1923|1944.2|1919.2|42
1591326300000|2020-06-05 03:05:00|1954.2|1929.2|1954.1|1929.1|1954.3|1929.3|1953.7|1928.7|5
1591327800000|2020-06-05 03:30:00|1954.4|1929.4|1956.5|1931.5|1957.1|1932.1|1954.3|1929.3|12
1591328700000|2020-06-05 03:45:00|1956.6|1931.6|1959.7|1934.7|1959.7|1934.7|1956.6|1931.6|24
1591329000000|2020-06-05 03:50:00|1959.8|1934.8|1959.9|1934.9|1959.9|1934.9|1959.7|1934.7|4
1591329300000|2020-06-05 03:55:00|1959.4|1934.4|1954.7|1929.7|1959.4|1934.4|1954.7|1929.7|21
1591329600000|2020-06-05 04:00:00|1954.6|1929.6|1954.6|1929.6|1954.6|1929.6|1954.6|1929.6|1
1591329900000|2020-06-05 04:05:00|1954.5|1929.5|1954.6|1929.6|1954.6|1929.6|1954.5|1929.5|2
1591330500000|2020-06-05 04:15:00|1954.5|1929.5|1956.1|1931.1|1956.4|1931.4|1954.5|1929.5|6
1591330800000|2020-06-05 04:20:00|1956.2|1931.2|1956.8|1931.8|1956.9|1931.9|1956.1|1931.1|13
1591331100000|2020-06-05 04:25:00|1956.3|1931.3|1957.5|1932.5|1958.8|1933.8|1955.8|1930.8|39
1591331400000|2020-06-05 04:30:00|1957.4|1932.4|1956.4|1931.4|1957.7|1932.7|1956.3|1931.3|21
1591331700000|2020-06-05 04:35:00|1955.9|1930.9|1959.3|1934.3|1959.3|1934.3|1955.5|1930.5|19
1591332000000|2020-06-05 04:40:00|1959.4|1934.4|1959.9|1934.9|1959.9|1934.9|1959.2|1934.2|11
1591332300000|2020-06-05 04:45:00|1959.8|1934.8|1959.7|1934.7|1959.8|1934.8|1959.7|1934.7|2
1591332900000|2020-06-05 04:55:00|1959.8|1934.8|1960.3|1935.3|1960.8|1935.8|1959.7|1934.7|21
1591333200000|2020-06-05 05:00:00|1960.4|1935.4|1960.8|1935.8|1960.8|1935.8|1959.4|1934.4|12
1591333500000|2020-06-05 05:05:00|1960.9|1935.9|1960.6|1935.6|1960.9|1935.9|1960.6|1935.6|6
1591333800000|2020-06-05 05:10:00|1960.5|1935.5|1960.4|1935.4|1960.5|1935.5|1960.4|1935.4|4
1591334700000|2020-06-05 05:25:00|1960.3|1935.3|1959.8|1934.8|1960.3|1935.3|1959.8|1934.8|5
1591335000000|2020-06-05 05:30:00|1959.7|1934.7|1959.1|1934.1|1959.7|1934.7|1958.5|1933.5|8
1591335300000|2020-06-05 05:35:00|1959.9|1934.9|1960.1|1935.1|1960.1|1935.1|1958.4|1933.4|8
1591335600000|2020-06-05 05:40:00|1960|1935|1957.9|1932.9|1960|1935|1957.9|1932.9|10
1591335900000|2020-06-05 05:45:00|1957.8|1932.8|1958.7|1933.7|1958.7|1933.7|1957.8|1932.8|8
1591336200000|2020-06-05 05:50:00|1958.8|1933.8|1960|1935|1960|1935|1956.8|1930.8|11
1591336500000|2020-06-05 05:55:00|1959.9|1934.9|1958.3|1933.3|1960.1|1935.1|1958.3|1933.3|23
1591336800000|2020-06-05 06:00:00|1959.2|1934.2|1959.2|1934.2|1960.2|1935.2|1959.1|1934.1|20
1591337100000|2020-06-05 06:05:00|1959.3|1934.3|1960.9|1935.9|1960.9|1935.9|1959.2|1934.2|13
1591337400000|2020-06-05 06:10:00|1961|1936|1960.5|1935.5|1961.1|1936.1|1960.4|1935.4|11
1591337700000|2020-06-05 06:15:00|1960.3|1935.3|1960.6|1935.6|1960.7|1935.7|1960.2|1935.2|10
1591338000000|2020-06-05 06:20:00|1960.7|1935.7|1960.7|1935.7|1960.8|1935.8|1960.7|1935.7|3
1591338300000|2020-06-05 06:25:00|1960.6|1935.6|1961.8|1936.8|1962.6|1937.6|1960.6|1935.6|29
1591338600000|2020-06-05 06:30:00|1961.7|1936.7|1960.9|1935.9|1961.7|1936.7|1960.2|1935.2|30
1591338900000|2020-06-05 06:35:00|1960.8|1935.8|1960|1935|1961.1|1936.1|1960|1935|24
1591339200000|2020-06-05 06:40:00|1960.1|1935.1|1960|1935|1960.1|1935.1|1960|1935|2
1591339500000|2020-06-05 06:45:00|1959.9|1934.9|1959|1934|1959.9|1934.9|1957.9|1932.9|21
1591339800000|2020-06-05 06:50:00|1958.6|1933.6|1959|1934|1959.1|1934.1|1958.2|1933.2|13
1591340100000|2020-06-05 06:55:00|1958.9|1933.9|1958.7|1933.7|1959|1934|1958.7|1933.7|15
1591340400000|2020-06-05 07:00:00|1957.9|1932.9|1959.9|1934.9|1961.9|1936.9|1957.9|1932.9|30
1591340700000|2020-06-05 07:05:00|1959.6|1934.6|1959.5|1934.5|1961.3|1936.3|1959.2|1934.2|21
1591341000000|2020-06-05 07:10:00|1958|1933|1957.9|1932.9|1958.2|1933.2|1955.9|1930.9|15
1591341600000|2020-06-05 07:20:00|1956.2|1931.2|1956.3|1931.3|1956.3|1931.3|1956.1|1931.1|5
1591341900000|2020-06-05 07:25:00|1956.2|1931.2|1956.2|1931.2|1956.3|1931.3|1956.2|1931.2|3
1591342200000|2020-06-05 07:30:00|1956.1|1931.1|1956.6|1931.6|1956.6|1931.6|1955.5|1930.5|8
1591342500000|2020-06-05 07:35:00|1956.7|1931.7|1956.7|1931.7|1956.7|1931.7|1956.6|1931.6|3
1591342800000|2020-06-05 07:40:00|1956.8|1931.8|1955.4|1930.4|1956.8|1931.8|1951.5|1926.5|35
1591343100000|2020-06-05 07:45:00|1955.5|1930.5|1955.5|1930.5|1955.5|1930.5|1955.4|1930.4|5
1591343400000|2020-06-05 07:50:00|1954.9|1929.9|1954.8|1929.8|1954.9|1929.9|1954.8|1929.8|6
1591343700000|2020-06-05 07:55:00|1954.7|1929.7|1954.6|1929.6|1954.8|1929.8|1954.6|1929.6|8
1591344000000|2020-06-05 08:00:00|1954.1|1929.1|1955|1930|1955|1930|1954.1|1929.1|8
1591344300000|2020-06-05 08:05:00|1955.1|1930.1|1955.1|1930.1|1955.1|1930.1|1955|1930|3
1591344600000|2020-06-05 08:10:00|1955.6|1930.6|1956|1931|1956|1931|1954.7|1929.7|11
1591344900000|2020-06-05 08:15:00|1955.9|1930.9|1955.9|1930.9|1956|1931|1955.9|1930.9|3
1591345200000|2020-06-05 08:20:00|1954.4|1929.4|1953.9|1928.9|1954.4|1929.4|1953.9|1928.9|11
1591345500000|2020-06-05 08:25:00|1954.1|1929.1|1954.4|1929.4|1955.7|1930.7|1953.8|1928.8|25
1591345800000|2020-06-05 08:30:00|1954|1929|1953.8|1928.8|1954|1929|1953.3|1928.3|17
1591346100000|2020-06-05 08:35:00|1953.4|1928.4|1950.6|1925.6|1953.4|1928.4|1944.8|1919.8|20
1591346400000|2020-06-05 08:40:00|1950.5|1925.5|1943.1|1918.1|1950.5|1925.5|1943.1|1918.1|24
1591346700000|2020-06-05 08:45:00|1942.9|1917.9|1944.6|1919.6|1944.6|1919.6|1942.6|1917.6|11
1591347000000|2020-06-05 08:50:00|1944.5|1919.5|1943.5|1918.5|1946.6|1920.6|1943|1917|11
1591347300000|2020-06-05 08:55:00|1943.7|1918.7|1942.7|1917.7|1945.7|1920.7|1942.6|1917.6|19
1591347600000|2020-06-05 09:00:00|1935.4|1910.4|1937.6|1912.6|1937.6|1912.6|1934.8|1909.8|12
1591347900000|2020-06-05 09:05:00|1944.1|1918.1|1949.5|1924.5|1954.1|1928.1|1944.1|1918.1|31
1591348200000|2020-06-05 09:10:00|1949.6|1924.6|1947.8|1922.8|1951.4|1926.4|1947.6|1922.6|47
1591348500000|2020-06-05 09:15:00|1947.9|1922.9|1948.6|1923.6|1948.6|1923.6|1947.9|1922.9|27
1591348800000|2020-06-05 09:20:00|1948.8|1923.8|1953.9|1928.9|1953.9|1928.9|1948.3|1923.3|53
1591349400000|2020-06-05 09:30:00|1947.3|1922.3|1947.4|1922.4|1947.5|1922.5|1947.3|1922.3|4
1591349700000|2020-06-05 09:35:00|1947.3|1922.3|1946.7|1921.7|1947.3|1922.3|1946.7|1921.7|9
1591350000000|2020-06-05 09:40:00|1946.6|1921.6|1946.6|1921.6|1946.7|1921.7|1946.6|1921.6|3
1591350300000|2020-06-05 09:45:00|1946.5|1921.5|1946.5|1921.5|1947.9|1922.9|1946.5|1921.5|10
1591350600000|2020-06-05 09:50:00|1946.3|1921.3|1946.2|1921.2|1948.1|1923.1|1946.2|1921.2|23
1591350900000|2020-06-05 09:55:00|1946.1|1921.1|1946.1|1921.1|1946.1|1921.1|1946.1|1921.1|1
1591351200000|2020-06-05 10:00:00|1946.2|1921.2|1942.6|1917.6|1946.5|1921.5|1942.6|1917.6|8
1591351500000|2020-06-05 10:05:00|1942.3|1917.3|1940.8|1915.8|1942.7|1917.7|1940.8|1915.8|7
1591351800000|2020-06-05 10:10:00|1941.4|1916.4|1940.7|1915.7|1941.4|1916.4|1940.7|1915.7|2
1591352100000|2020-06-05 10:15:00|1940.5|1915.5|1939.6|1914.6|1940.5|1915.5|1939.6|1914.6|2
1591352400000|2020-06-05 10:20:00|1939.7|1914.7|1939.7|1914.7|1940.5|1915.5|1939.4|1914.4|15
1591352700000|2020-06-05 10:25:00|1939.6|1914.6|1939.4|1914.4|1939.7|1914.7|1939|1914|17
1591353000000|2020-06-05 10:30:00|1939.5|1914.5|1946.8|1921.8|1948.5|1923.5|1939.4|1914.4|56
1591353300000|2020-06-05 10:35:00|1946.7|1921.7|1944.9|1919.9|1948|1923|1944.4|1919.4|27
1591353600000|2020-06-05 10:40:00|1945.8|1920.8|1946.6|1921.6|1946.8|1921.8|1945.8|1920.8|4
1591353900000|2020-06-05 10:45:00|1946.5|1921.5|1948.3|1923.3|1948.6|1923.6|1946.4|1921.4|6
1591354200000|2020-06-05 10:50:00|1948.2|1923.2|1948.4|1923.4|1949.1|1924.1|1944.9|1919.9|18
1591354500000|2020-06-05 10:55:00|1948.5|1923.5|1948.6|1923.6|1948.6|1923.6|1948.5|1923.5|2
1591354800000|2020-06-05 11:00:00|1948.9|1923.9|1948.5|1923.5|1948.9|1923.9|1948.5|1923.5|5
1591355100000|2020-06-05 11:05:00|1948.4|1923.4|1947.6|1922.6|1948.4|1923.4|1947.6|1922.6|10
1591355400000|2020-06-05 11:10:00|1947.5|1922.5|1947.7|1922.7|1947.7|1922.7|1943|1918|3
1591356900000|2020-06-05 11:35:00|1947.6|1922.6|1947.6|1922.6|1948.1|1923.1|1947.6|1922.6|10
1591357200000|2020-06-05 11:40:00|1947.5|1922.5|1949.1|1924.1|1949.1|1924.1|1947.4|1922.4|26
1591357500000|2020-06-05 11:45:00|1949.2|1924.2|1949.2|1924.2|1949.2|1924.2|1949.2|1924.2|1
1591357800000|2020-06-05 11:50:00|1949.3|1924.3|1949.3|1924.3|1949.3|1924.3|1949.3|1924.3|1
1591358400000|2020-06-05 12:00:00|1949|1924|1945.8|1920.8|1949|1924|1945.7|1920.7|11
1591358700000|2020-06-05 12:05:00|1944.4|1919.4|1940.4|1915.4|1945.8|1920.8|1940.4|1915.4|9
1591359000000|2020-06-05 12:10:00|1940.3|1915.3|1940|1915|1940.3|1915.3|1939.8|1914.8|13
1591359300000|2020-06-05 12:15:00|1934.1|1909.1|1933.1|1908.1|1934.3|1909.3|1933|1908|9
1591359600000|2020-06-05 12:20:00|1933|1908|1940.9|1915.9|1940.9|1915.9|1933|1908|22
1591359900000|2020-06-05 12:25:00|1941.1|1916.1|1942.2|1916.2|1942.2|1917.2|1939.4|1913.4|10
1591360200000|2020-06-05 12:30:00|1931|1905|1939|1913|1939.9|1913.9|1930.2|1904.2|50
1591360500000|2020-06-05 12:35:00|1937.3|1911.3|1930.3|1904.3|1944.6|1918.6|1930.3|1904.3|64
1591360800000|2020-06-05 12:40:00|1927.4|1901.4|1931.6|1905.6|1933.3|1907.3|1927.4|1901.4|30
1591361100000|2020-06-05 12:45:00|1931.1|1905.1|1932.3|1906.3|1938.7|1912.7|1928.1|1902.1|34
1591361400000|2020-06-05 12:50:00|1936|1910|1936.9|1910.9|1936.9|1910.9|1931.5|1905.5|17
1591361700000|2020-06-05 12:55:00|1936.8|1910.8|1935.8|1909.8|1936.9|1910.9|1935.8|1909.8|21
1591362000000|2020-06-05 13:00:00|1936.2|1910.2|1932.6|1906.6|1939.6|1913.6|1930.2|1904.2|58
1591362300000|2020-06-05 13:05:00|1931.7|1905.7|1948.5|1922.5|1948.5|1922.5|1929.9|1903.9|34
1591362600000|2020-06-05 13:10:00|1948.4|1922.6|1964.4|1938.4|1964.6|1938.6|1946.3|1920.3|76
1591362900000|2020-06-05 13:15:00|1964.3|1938.3|1956.7|1931.3|1964.3|1938.3|1952.6|1926.6|64
1591363200000|2020-06-05 13:20:00|1954.2|1928.4|1955.1|1929.1|1955.4|1929.6|1951.6|1925.6|26
1591363500000|2020-06-05 13:25:00|1954.6|1928.6|1951.9|1925.9|1954.6|1928.6|1951.9|1925.9|27
1591363800000|2020-06-05 13:30:00|1952.1|1926.1|1955.8|1930|1957.7|1931.8|1951.2|1925.2|24
1591364100000|2020-06-05 13:35:00|1956|1930.2|1958.4|1934.3|1959.2|1934.7|1956|1930.2|48
1591364400000|2020-06-05 13:40:00|1958.3|1934.4|1957.8|1933.4|1959.4|1936.4|1957.2|1933.3|42
1591364700000|2020-06-05 13:45:00|1959.2|1934.7|1953.3|1928.6|1959.2|1934.9|1952.6|1928.4|53
1591365000000|2020-06-05 13:50:00|1953.4|1928.5|1953.8|1928.4|1954.2|1929.1|1952.7|1927.3|25
1591365300000|2020-06-05 13:55:00|1953.7|1928.5|1958.9|1935.1|1959.7|1935.7|1953.2|1928.1|38
1591365600000|2020-06-05 14:00:00|1958.3|1935.2|1955.1|1931.6|1960.6|1936.7|1955.1|1931.6|28
1591365900000|2020-06-05 14:05:00|1954.8|1931.3|1964.2|1940.6|1964.3|1940.6|1954|1928.4|51
1591366200000|2020-06-05 14:10:00|1964.4|1940.8|1957.3|1932.1|1964.4|1940.8|1956.9|1931.9|48
1591366500000|2020-06-05 14:15:00|1957.4|1932|1958|1933.1|1958.3|1933.5|1956.9|1931.6|18
1591366800000|2020-06-05 14:20:00|1957.9|1933.2|1964.2|1939.9|1964.3|1939.9|1957.8|1933.1|24
1591367100000|2020-06-05 14:25:00|1964|1939.8|1957.8|1932.7|1964|1939.8|1956.6|1931.7|23
1591367400000|2020-06-05 14:30:00|1956.1|1931.1|1957|1932.8|1957.7|1932.9|1956|1930.9|17
1591367700000|2020-06-05 14:35:00|1955.8|1931.5|1959.6|1935.4|1959.6|1935.4|1955.7|1931.5|32
1591368000000|2020-06-05 14:40:00|1959.7|1935.5|1959.5|1935.4|1959.7|1935.6|1959.5|1935.4|5
1591368300000|2020-06-05 14:45:00|1956.6|1935.5|1959.2|1933.8|1959.9|1935.5|1956.2|1930.6|21
1591368600000|2020-06-05 14:50:00|1959.3|1933.7|1960.5|1936.7|1961.2|1937.1|1958|1932|47
1591368900000|2020-06-05 14:55:00|1958.4|1934.5|1959.6|1933.6|1961.2|1936.1|1958|1932|87
1591369200000|2020-06-05 15:00:00|1960|1934|1959.8|1934.8|1960.6|1934.9|1958|1932|75
1591369500000|2020-06-05 15:05:00|1959.7|1934.9|1958.3|1934.2|1959.8|1935|1956|1931.6|36
1591369800000|2020-06-05 15:10:00|1958.2|1934.6|1966|1942.5|1966|1942.5|1958.2|1934.3|36
1591370100000|2020-06-05 15:15:00|1966.1|1942.6|1968.2|1942.2|1969.8|1946.7|1966.1|1942.2|32
1591370400000|2020-06-05 15:20:00|1967.9|1941.9|1966.6|1943.4|1969.5|1945.1|1965.4|1941.1|47
1591370700000|2020-06-05 15:25:00|1966.7|1943.5|1965.5|1943|1966.7|1943.5|1965.5|1942.8|14
1591371000000|2020-06-05 15:30:00|1965.4|1943.1|1973.6|1948.6|1974.4|1951.1|1965.4|1943.1|48
1591371300000|2020-06-05 15:35:00|1973.7|1948.7|1994.2|1970.6|1995.3|1971.8|1973.7|1948.7|95
1591371600000|2020-06-05 15:40:00|1994|1970.7|1989.6|1966.8|1994.2|1970.7|1987.5|1963.8|48
1591371900000|2020-06-05 15:45:00|1989|1966|1989.1|1963.1|1990.3|1967.3|1987.9|1962.9|35
1591372200000|2020-06-05 15:50:00|1990.7|1964.7|1993|1967|1995|1969.5|1990.3|1964.3|90
1591372500000|2020-06-05 15:55:00|1993.1|1967.1|1993|1968.5|1993.1|1968.5|1987.3|1961.3|57
1591372800000|2020-06-05 16:00:00|1993.1|1968.6|1995.4|1970.5|1995.8|1970.5|1988.2|1962.2|98
1591373100000|2020-06-05 16:05:00|1995.3|1970.6|1997.9|1974.5|2004|1978.3|1995.3|1970.6|53
1591373400000|2020-06-05 16:10:00|1997.7|1974.6|1992.3|1966.3|1997.7|1974.7|1989.3|1963.3|69
1591373700000|2020-06-05 16:15:00|1992.2|1966.2|1986|1960|1992.8|1966.8|1983.8|1957.8|76
1591374000000|2020-06-05 16:20:00|1984.8|1958.8|1986|1960|1987.1|1961.7|1981.9|1955.9|95
1591374300000|2020-06-05 16:25:00|1986.6|1960.6|1986.6|1960.6|1987.9|1961.9|1984.9|1958.9|112
1591374600000|2020-06-05 16:30:00|1986.7|1960.7|1996|1970.5|1997.5|1972.2|1986.7|1960.7|91
1591374900000|2020-06-05 16:35:00|1995.5|1969.5|1996.3|1971.5|1997.8|1972.1|1991.7|1965.7|143
1591375200000|2020-06-05 16:40:00|1996.2|1970.2|1983|1957|1996.2|1970.4|1982.9|1956.9|65
1591375500000|2020-06-05 16:45:00|1983.3|1957.3|1983.1|1957.1|1990.1|1964.1|1983.1|1957.1|80
1591375800000|2020-06-05 16:50:00|1983|1957|1981.2|1955.2|1987.5|1961.5|1979.9|1953.9|22
1591376100000|2020-06-05 16:55:00|1980.7|1954.7|1959|1933.6|1984.5|1958.5|1952.3|1927.3|179
1591376400000|2020-06-05 17:00:00|1961.1|1935.7|1969.3|1943.3|1969.7|1943.7|1958.4|1932.4|57
1591376700000|2020-06-05 17:05:00|1969.4|1943.4|1967.9|1941.9|1971.8|1945.8|1967.9|1941.9|36
1591377000000|2020-06-05 17:10:00|1967.8|1941.8|1963.2|1937.2|1969.8|1943.8|1962.7|1936.7|43
1591377300000|2020-06-05 17:15:00|1964.5|1938.5|1963.2|1937.2|1965.9|1939.9|1963.2|1937.2|4
1591378200000|2020-06-05 17:30:00|1962.9|1936.9|1962.5|1936.5|1962.9|1936.9|1961.9|1935.9|11
1591378500000|2020-06-05 17:35:00|1962.6|1936.6|1962.6|1936.6|1962.7|1936.7|1962.6|1936.6|3
1591378800000|2020-06-05 17:40:00|1966.2|1940.2|1966.7|1940.7|1966.9|1940.9|1966.1|1940.1|7
1591379100000|2020-06-05 17:45:00|1966.6|1940.6|1966.3|1940.7|1966.6|1940.7|1966.3|1940.6|5
1591379400000|2020-06-05 17:50:00|1967.2|1940.8|1966|1940.4|1967.2|1941.7|1965.8|1940|12
1591379700000|2020-06-05 17:55:00|1966.9|1941.3|1965.4|1939.4|1967.6|1941.6|1965.4|1939.4|24
1591380000000|2020-06-05 18:00:00|1965.5|1939.5|1965.7|1939.7|1966.2|1940.2|1965.2|1939.2|28
1591380300000|2020-06-05 18:05:00|1965.9|1939.9|1964.8|1938.8|1965.9|1939.9|1964.8|1938.8|6
1591381500000|2020-06-05 18:25:00|1965.6|1939.6|1963.7|1938|1965.9|1939.9|1963.3|1937.3|9
1591381800000|2020-06-05 18:30:00|1963.6|1937.6|1962.9|1936.9|1963.6|1937.6|1962.8|1936.9|7
1591382100000|2020-06-05 18:35:00|1963.9|1937.9|1961.1|1935.1|1963.9|1937.9|1961.1|1935.1|9
1591382400000|2020-06-05 18:40:00|1961.9|1935.9|1961.2|1935.2|1962.7|1936.9|1960.5|1934.5|31
1591382700000|2020-06-05 18:45:00|1960.5|1934.5|1960.3|1934.3|1960.5|1934.5|1959.4|1933.4|11
1591383000000|2020-06-05 18:50:00|1960.5|1934.5|1961.1|1935.1|1961.1|1935.1|1960.5|1934.5|9
1591383300000|2020-06-05 18:55:00|1961.2|1935.2|1961.3|1935.8|1961.9|1936.3|1961|1935.2|12
1591383600000|2020-06-05 19:00:00|1961.5|1936|1961.4|1936.1|1961.5|1936.1|1961.4|1936|4
1591383900000|2020-06-05 19:05:00|1961.3|1936.2|1963.5|1937.5|1964.9|1940|1961.3|1936.2|50
1591384200000|2020-06-05 19:10:00|1963.4|1937.4|1963.4|1937.4|1963.5|1937.5|1963.4|1937.4|5
1591384800000|2020-06-05 19:20:00|1963.1|1937.1|1966.7|1940.7|1966.9|1940.9|1962.7|1936.7|20
1591385100000|2020-06-05 19:25:00|1966.8|1940.8|1967.9|1941.9|1969.4|1943.4|1966.8|1940.8|20
1591385400000|2020-06-05 19:30:00|1968.2|1942.2|1967.8|1941.8|1968.5|1942.5|1967.8|1941.8|5
1591386000000|2020-06-05 19:40:00|1967.9|1941.9|1967.8|1941.8|1968|1942|1967.8|1941.8|3
1591386300000|2020-06-05 19:45:00|1969|1943|1966.6|1940.6|1969|1943|1966.6|1940.6|7
1591386600000|2020-06-05 19:50:00|1965.2|1939.2|1967.5|1941.5|1968.1|1942.1|1965.2|1939.2|10
1591386900000|2020-06-05 19:55:00|1968.2|1942.2|1968.5|1942.5|1969.2|1943.2|1964.8|1938.8|50
1591387200000|2020-06-05 20:00:00|1968.4|1942.4|1968.2|1942.2|1969.8|1943.8|1967.3|1941.3|38
1591387500000|2020-06-05 20:05:00|1969.1|1943.1|1968.9|1942.9|1970.1|1944.1|1968.5|1942.5|12
1591387800000|2020-06-05 20:10:00|1968.2|1942.2|1969.6|1943.6|1970.8|1944.8|1966.5|1940.5|98
1591388100000|2020-06-05 20:15:00|1969.7|1943.7|1968.7|1942.7|1970.6|1944.6|1968.6|1942.6|11
1591389000000|2020-06-05 20:30:00|1968.6|1942.6|1968.3|1942.3|1969.7|1943.7|1968.1|1942.1|8
1591389300000|2020-06-05 20:35:00|1968.1|1942.1|1968.1|1942.1|1968.1|1942.1|1968.1|1942.1|1
1591389600000|2020-06-05 20:40:00|1967.5|1941.5|1967|1941|1968.6|1942.6|1966.9|1940.9|57
1591389900000|2020-06-05 20:45:00|1965.5|1939.5|1966.6|1940.6|1966.6|1940.6|1965|1939|21
1591390200000|2020-06-05 20:50:00|1966.1|1940.1|1966.1|1940.1|1966.6|1940.6|1966|1940|16
1591390500000|2020-06-05 20:55:00|1965.9|1939.9|1963.7|1937.7|1967.4|1941.4|1963.7|1937.7|22
1591567200000|2020-06-07 22:00:00|1970.7|1945.7|1949.2|1923.2|1972.3|1947.3|1949.2|1923.2|28
1591567500000|2020-06-07 22:05:00|1970.1|1944.1|1969|1943|1974.1|1948.1|1962.4|1936.4|90
1591567800000|2020-06-07 22:10:00|1968.2|1942.2|1968.2|1942.2|1968.2|1942.2|1968.2|1942.2|1
1591568100000|2020-06-07 22:15:00|1968.9|1942.9|1969.9|1943.9|1969.9|1943.9|1968.4|1942.4|6
1591568400000|2020-06-07 22:20:00|1970.3|1944.3|1969.3|1943.3|1977.4|1951.4|1968.8|1942.8|29
1591568700000|2020-06-07 22:25:00|1969.2|1943.2|1973.8|1947.8|1979.4|1953.4|1967.4|1941.4|71
1591569000000|2020-06-07 22:30:00|1973.4|1947.4|1974.4|1949.4|1974.9|1949.4|1973.4|1947.4|3
1591569300000|2020-06-07 22:35:00|1977|1952|1977.2|1952.2|1977.2|1952.2|1973.9|1948.9|8
1591569600000|2020-06-07 22:40:00|1977.7|1951.7|1978.3|1952.3|1978.3|1952.3|1977.7|1951.7|2
1591569900000|2020-06-07 22:45:00|1976.8|1950.8|1978.2|1952.2|1978.2|1952.2|1975|1949|8
1591570200000|2020-06-07 22:50:00|1978|1953|1979|1954|1979.5|1954|1978|1953|3
1591570500000|2020-06-07 22:55:00|1969.1|1944.1|1978|1953|1978.5|1953.5|1969.1|1944.1|25
1591570800000|2020-06-07 23:00:00|1977.9|1952.9|1989.8|1964.8|1989.9|1964.9|1977|1952|146
1591571100000|2020-06-07 23:05:00|1989.9|1964.9|1991.7|1966.7|1991.8|1966.8|1989.9|1964.9|9
1591571400000|2020-06-07 23:10:00|1991.2|1966.2|1990.8|1965.8|1991.2|1966.2|1990.6|1965.6|5
1591571700000|2020-06-07 23:15:00|1990.7|1965.7|1990.6|1965.6|1990.7|1965.7|1990.4|1965.4|4
1591572300000|2020-06-07 23:25:00|1990.7|1965.7|1990.9|1965.9|1990.9|1965.9|1990.7|1965.7|2
1591572900000|2020-06-07 23:35:00|1991|1966|1984.4|1958.4|1991.2|1966.2|1982.6|1957.6|57
1591573200000|2020-06-07 23:40:00|1983.9|1957.9|1984.9|1958.9|1985.2|1959.2|1981.1|1955.1|17
1591573500000|2020-06-07 23:45:00|1986.5|1960.5|1985.2|1959.2|1986.5|1960.5|1985.2|1959.2|2
1591573800000|2020-06-07 23:50:00|1986|1960|1986.9|1960.9|1986.9|1960.9|1986|1960|2
1591574100000|2020-06-07 23:55:00|1986.4|1961.4|1986.1|1960.1|1987.2|1962.2|1985.3|1959.4|24
1591574400000|2020-06-08 00:00:00|1986.5|1961.5|1987.3|1962.3|1987.8|1962.3|1985.9|1959.9|16
1591575600000|2020-06-08 00:20:00|1986.8|1961.8|1986.4|1961.4|1986.8|1961.8|1986.4|1961.4|2
1591575900000|2020-06-08 00:25:00|1987.3|1962.3|1987.1|1962.1|1987.7|1962.7|1986.4|1961.4|8
1591576200000|2020-06-08 00:30:00|1986.8|1961.8|1980.8|1955.8|1986.8|1961.8|1980.8|1955.8|18
1591576500000|2020-06-08 00:35:00|1981.3|1955.3|1982.9|1956.9|1983.5|1957.5|1980.6|1954.6|25
1591576800000|2020-06-08 00:40:00|1982|1956|1981.1|1955.1|1982|1956|1981.1|1955.1|2
1591577100000|2020-06-08 00:45:00|1980.6|1955.6|1980.6|1955.6|1980.6|1955.6|1980.6|1955.6|1
1591577700000|2020-06-08 00:55:00|1981|1956|1981.5|1956.5|1981.5|1956.5|1981|1956|2
1591578000000|2020-06-08 01:00:00|1987.9|1961.9|1996.2|1970.2|1996.2|1970.2|1987.9|1961.9|2
1591578300000|2020-06-08 01:05:00|1996.1|1970.1|1994.8|1969.8|1996.1|1970.1|1990.1|1965.1|24
1591578600000|2020-06-08 01:10:00|1994.3|1969.3|1990.4|1965.4|1994.3|1969.3|1985.7|1960.7|39
1591578900000|2020-06-08 01:15:00|1990.6|1965.6|1991.1|1966.1|1991.8|1966.8|1990.6|1965.6|7
1591579200000|2020-06-08 01:20:00|1991.2|1966.2|1992.2|1967.2|1992.2|1967.2|1984.4|1959.4|30
1591579500000|2020-06-08 01:25:00|1992.8|1967.8|1992.8|1967.8|1992.8|1967.8|1992.8|1967.8|1
1591579800000|2020-06-08 01:30:00|1992.9|1967.9|1993|1968|1993.3|1968.3|1992.9|1967.9|4
1591580100000|2020-06-08 01:35:00|1992.9|1967.9|1989.9|1964.9|1992.9|1967.9|1986.9|1961.9|25
1591580400000|2020-06-08 01:40:00|1990|1965|1989.2|1964.2|1990.1|1965.1|1985.6|1960.6|40
1591580700000|2020-06-08 01:45:00|1989|1964|1990.9|1965.9|1990.9|1965.9|1988.8|1963.8|8
1591581300000|2020-06-08 01:55:00|1991.1|1966.1|1990.9|1965.9|1994.1|1969.1|1988.8|1963.8|20
1591581600000|2020-06-08 02:00:00|1988.8|1963.8|1987.3|1962.3|1989.4|1964.4|1986.6|1961.6|14
1591581900000|2020-06-08 02:05:00|1987.4|1962.4|1987.6|1961.6|1987.7|1962.4|1987|1961.6|35
1591582200000|2020-06-08 02:10:00|1987.5|1961.5|1987.9|1962.9|1988.3|1963.3|1986.5|1961|12
1591582500000|2020-06-08 02:15:00|1988.2|1963.2|1988.7|1963.7|1988.7|1963.7|1988.2|1963.2|2
1591582800000|2020-06-08 02:20:00|1988.9|1963.9|1991.2|1966.2|1991.2|1966.2|1988.9|1963.9|13
1591583100000|2020-06-08 02:25:00|1991.1|1966.1|1991.1|1966.1|1991.2|1966.2|1991.1|1966.1|9
1591583400000|2020-06-08 02:30:00|1990.2|1965.2|1989.9|1964.9|1990.5|1965.5|1989.2|1964.2|20
1591583700000|2020-06-08 02:35:00|1989.8|1964.8|1988.7|1963.7|1989.8|1964.8|1988.5|1963.5|38
1591584000000|2020-06-08 02:40:00|1986.6|1961.6|1985.5|1960.5|1986.6|1961.6|1982|1957|38
1591584300000|2020-06-08 02:45:00|1985.4|1960.4|1985.3|1960.3|1985.4|1960.4|1985.3|1960.3|2
1591584600000|2020-06-08 02:50:00|1985.8|1960.8|1986.7|1961.7|1986.7|1961.7|1985.8|1960.8|2
1591584900000|2020-06-08 02:55:00|1986.2|1961.2|1986|1961|1986.2|1961.2|1985.9|1960.9|6
1591585200000|2020-06-08 03:00:00|1985.9|1960.9|1986.2|1961.2|1986.3|1961.3|1985.5|1960.5|13
1591585500000|2020-06-08 03:05:00|1985.9|1960.9|1985.1|1960.1|1986.1|1961.1|1985|1960|20
1591585800000|2020-06-08 03:10:00|1985.2|1960.2|1985.2|1960.2|1985.2|1960.2|1985.1|1960.1|7
1591586100000|2020-06-08 03:15:00|1985.7|1960.7|1986.1|1961.1|1986.7|1961.7|1985.3|1960.3|8
1591587000000|2020-06-08 03:30:00|1985.7|1960.7|1984.3|1959.3|1985.7|1960.7|1984.3|1959.3|2
1591587600000|2020-06-08 03:40:00|1984.5|1959.5|1985.3|1960.3|1985.9|1960.9|1984.5|1959.5|30
1591587900000|2020-06-08 03:45:00|1985|1960|1984.1|1959.1|1985|1960|1984|1959|33
1591588200000|2020-06-08 03:50:00|1984.3|1959.3|1984.7|1959.7|1986.3|1961.3|1983.9|1958.9|19
1591588500000|2020-06-08 03:55:00|1984.6|1959.6|1984.7|1959.7|1986.1|1961.1|1983.3|1958.3|179
1591588800000|2020-06-08 04:00:00|1984.6|1959.6|1984.8|1959.8|1986.2|1961.2|1984|1959|158
1591589100000|2020-06-08 04:05:00|1982.8|1957.8|1978.5|1953.5|1982.8|1957.8|1976.5|1951.5|11
1591589400000|2020-06-08 04:10:00|1978.6|1953.6|1977.5|1952.5|1982.5|1957.5|1977.1|1952.1|117
1591589700000|2020-06-08 04:15:00|1977.6|1952.6|1977.4|1952.4|1977.7|1952.7|1977.3|1952.3|5
1591590000000|2020-06-08 04:20:00|1977.5|1952.5|1977.2|1952.2|1977.5|1952.5|1977.1|1952.1|6
1591590300000|2020-06-08 04:25:00|1977.1|1952.1|1977|1952|1982.6|1957.6|1976.5|1951.5|27
1591590600000|2020-06-08 04:30:00|1977.1|1952.1|1977.3|1952.3|1977.3|1952.3|1977.1|1952.1|3
1591590900000|2020-06-08 04:35:00|1977.4|1952.4|1977.4|1952.4|1977.4|1952.4|1977.4|1952.4|1
1591591800000|2020-06-08 04:50:00|1977.9|1952.9|1979.2|1954.2|1979.7|1954.7|1977.9|1952.9|3
1591592100000|2020-06-08 04:55:00|1978.4|1953.4|1978.4|1953.4|1978.4|1953.4|1978.4|1953.4|1
1591592400000|2020-06-08 05:00:00|1978.3|1953.3|1976|1951|1978.4|1953.4|1975.9|1950.9|8
1591592700000|2020-06-08 05:05:00|1977.5|1952.5|1978.3|1953.3|1980.8|1955.8|1976.2|1951.2|22
1591593000000|2020-06-08 05:10:00|1977.9|1952.9|1977.6|1952.6|1980.7|1955.7|1976.9|1951.9|29
1591593300000|2020-06-08 05:15:00|1977.7|1952.7|1978|1953|1978|1953|1977.7|1952.7|4
1591593600000|2020-06-08 05:20:00|1977.9|1952.9|1978.7|1953.7|1982.5|1957.5|1977.4|1952.4|9
1591593900000|2020-06-08 05:25:00|1978.3|1953.3|1977.8|1952.8|1984.1|1959.1|1976.5|1951.5|203
1591594200000|2020-06-08 05:30:00|1977.9|1952.9|1977.5|1952.5|1983.8|1958.8|1976.7|1951.7|151
1591594500000|2020-06-08 05:35:00|1977.6|1952.6|1983.4|1958.4|1983.4|1958.4|1977.5|1952.5|16
1591594800000|2020-06-08 05:40:00|1982.7|1957.7|1987.3|1962.3|1987.3|1962.3|1980.8|1955.8|281
1591595100000|2020-06-08 05:45:00|1987.2|1962.2|1987.2|1962.2|1987.2|1962.2|1987.2|1962.2|1
1591595400000|2020-06-08 05:50:00|1986.5|1961.5|1986.5|1961.5|1989.5|1964.5|1985.9|1960.9|37
1591595700000|2020-06-08 05:55:00|1984.8|1959.8|1988.3|1963.3|1988.3|1963.3|1983.8|1958.8|105
1591596000000|2020-06-08 06:00:00|1988.6|1963.6|1988.5|1963.5|1989.2|1964.2|1988.3|1963.3|9
1591596300000|2020-06-08 06:05:00|1987.8|1962.8|1989.9|1964.9|1989.9|1964.9|1987.8|1962.8|26
1591596600000|2020-06-08 06:10:00|1990.2|1965.2|1991|1966|1991.3|1966.3|1990.2|1965.2|7
1591596900000|2020-06-08 06:15:00|1990.9|1965.9|1990.9|1965.9|1990.9|1965.9|1990.9|1965.9|1
1591597200000|2020-06-08 06:20:00|1991|1966|1990.6|1965.6|1991|1966|1990.6|1965.6|3
1591598100000|2020-06-08 06:35:00|1990.7|1965.7|1992.6|1967.6|1992.6|1967.6|1990.7|1965.7|8
1591598400000|2020-06-08 06:40:00|1992.7|1967.7|1993.2|1968.2|1993.2|1968.2|1992.7|1967.7|6
1591598700000|2020-06-08 06:45:00|1993.3|1968.3|1991.2|1966.2|1993.3|1968.3|1990.6|1965.6|34
1591599000000|2020-06-08 06:50:00|1991.1|1966.1|1991.9|1966.9|1991.9|1966.9|1991.1|1966.1|21
1591599300000|2020-06-08 06:55:00|1991.4|1966.4|1990.5|1965.5|1991.4|1966.4|1989.9|1964.9|6
1591599600000|2020-06-08 07:00:00|1990.7|1965.7|1991.5|1966.5|1991.5|1966.5|1989.6|1964.6|29
1591599900000|2020-06-08 07:05:00|1991.4|1966.4|1992.9|1967.9|1992.9|1967.9|1990.2|1965.2|36
1591600200000|2020-06-08 07:10:00|1993|1968|1989.3|1964.3|1993.4|1968.4|1989|1964|39
1591600500000|2020-06-08 07:15:00|1989.2|1964.2|1987.7|1962.7|1989.4|1964.4|1987.7|1962.7|26
1591600800000|2020-06-08 07:20:00|1987.9|1962.9|1986|1961|1990.8|1965.8|1981|1955|57
1591601100000|2020-06-08 07:25:00|1986.1|1961.1|1985.7|1960.7|1987.3|1962.3|1985.3|1960.3|34
1591601400000|2020-06-08 07:30:00|1985.6|1960.6|1968.2|1943.2|1986|1961|1967|1941|68
1591601700000|2020-06-08 07:35:00|1968.4|1943.4|1965.4|1940.4|1973.1|1948.1|1965.3|1940.3|24
1591602000000|2020-06-08 07:40:00|1965.1|1940.1|1963.4|1938.4|1965.1|1940.1|1961.9|1936.9|25
1591602300000|2020-06-08 07:45:00|1963.5|1938.5|1936.5|1911.5|1968.1|1943.1|1936.3|1911.2|81
1591602600000|2020-06-08 07:50:00|1937|1912|1938.3|1913.3|1944|1919|1937|1912|30
1591602900000|2020-06-08 07:55:00|1939.1|1914.1|1946.7|1921.7|1946.7|1921.7|1939.1|1914.1|16
1591603200000|2020-06-08 08:00:00|1947.4|1922.4|1947.3|1922.3|1947.4|1922.4|1942.8|1917.8|19
1591603500000|2020-06-08 08:05:00|1947.4|1922.4|1966|1941|1967.4|1942.4|1947.4|1922.4|29
1591603800000|2020-06-08 08:10:00|1965.9|1940.9|1970.6|1945.6|1972.3|1947.3|1965.9|1940.9|22
1591604100000|2020-06-08 08:15:00|1970.5|1945.5|1972.3|1947.3|1974.8|1949.8|1970.5|1945.5|13
1591604400000|2020-06-08 08:20:00|1973|1948|1971.8|1946.8|1975.1|1950.1|1969.6|1944.6|21
1591604700000|2020-06-08 08:25:00|1972.2|1947.2|1972.3|1947.3|1972.3|1947.3|1971.6|1946.6|4
1591605000000|2020-06-08 08:30:00|1972.4|1947.4|1972.2|1947.2|1972.4|1947.4|1971.5|1946.5|5
1591605300000|2020-06-08 08:35:00|1971.3|1946.3|1969.4|1944.4|1971.3|1946.3|1965.2|1940.2|13
1591605600000|2020-06-08 08:40:00|1969.3|1944.3|1969.9|1944.9|1970.6|1945.6|1969.3|1944.3|16
1591605900000|2020-06-08 08:45:00|1971.5|1946.5|1971.3|1946.3|1971.5|1946.5|1965.3|1940.3|18
1591606200000|2020-06-08 08:50:00|1971.4|1946.4|1972.4|1947.4|1972.9|1947.9|1971.3|1946.3|14
1591606500000|2020-06-08 08:55:00|1973.2|1948.2|1974.1|1949.1|1974.2|1949.2|1970|1945|10
1591606800000|2020-06-08 09:00:00|1974.2|1949.2|1978.8|1953.8|1980.3|1955.3|1974.1|1949.1|24
1591607100000|2020-06-08 09:05:00|1978.9|1953.9|1976|1951|1978.9|1953.9|1974.3|1949.3|31
1591607400000|2020-06-08 09:10:00|1975.1|1950.1|1975|1950|1975.1|1950.1|1975|1950|4
1591607700000|2020-06-08 09:15:00|1974|1949|1974.2|1949.2|1975.4|1950.4|1974|1949|10
1591608000000|2020-06-08 09:20:00|1972|1947|1972.2|1947.2|1972.2|1947.2|1972|1947|3
1591608300000|2020-06-08 09:25:00|1972.5|1947.5|1972.2|1947.2|1972.6|1947.6|1972.2|1947.2|3
1591608600000|2020-06-08 09:30:00|1972.3|1947.3|1970.8|1945.8|1972.3|1947.3|1970.6|1945.6|8
1591608900000|2020-06-08 09:35:00|1970.9|1945.9|1970.7|1945.7|1970.9|1945.9|1970.7|1945.7|7
1591609200000|2020-06-08 09:40:00|1969.6|1944.6|1968.6|1943.6|1969.6|1944.6|1968.6|1943.6|7
1591609500000|2020-06-08 09:45:00|1968.5|1943.5|1968.5|1943.5|1968.5|1943.5|1968.5|1943.5|1
1591609800000|2020-06-08 09:50:00|1968.4|1943.4|1968.6|1943.6|1969|1944|1968.4|1943.4|12
1591610100000|2020-06-08 09:55:00|1968.2|1943.2|1969.5|1944.5|1969.6|1944.6|1968.1|1943.1|17
1591610400000|2020-06-08 10:00:00|1970.7|1945.7|1977.1|1952.1|1977.1|1952.1|1970.6|1945.6|21
1591610700000|2020-06-08 10:05:00|1977.2|1952.2|1977.2|1952.2|1977.2|1952.2|1977.1|1952.1|3
1591611000000|2020-06-08 10:10:00|1977.9|1952.9|1973.8|1948.8|1978.4|1953.4|1973.8|1948.8|24
1591611300000|2020-06-08 10:15:00|1973|1948|1972|1947|1973.8|1948.8|1972|1947|10
1591611900000|2020-06-08 10:25:00|1973.7|1948.7|1975.4|1949.4|1975.4|1949.4|1973.7|1948.2|12
1591612200000|2020-06-08 10:30:00|1977.1|1951.1|1977.6|1951.6|1977.8|1951.8|1977|1951|9
1591612500000|2020-06-08 10:35:00|1977.7|1951.7|1977.7|1951.7|1977.7|1951.7|1977.6|1951.6|5
1591612800000|2020-06-08 10:40:00|1977.5|1951.5|1977.5|1951.5|1977.5|1951.5|1977.5|1951.5|1
1591613100000|2020-06-08 10:45:00|1977.6|1951.6|1977.4|1951.4|1977.6|1951.6|1977.4|1951.4|7
1591614000000|2020-06-08 11:00:00|1977.6|1951.6|1977.7|1951.7|1977.7|1951.7|1977.6|1951.6|4
1591614300000|2020-06-08 11:05:00|1977.1|1951.1|1977.1|1951.1|1977.1|1951.1|1977.1|1951.1|1
1591614600000|2020-06-08 11:10:00|1977|1951|1977|1951|1977.1|1951.1|1977|1951|5
1591615200000|2020-06-08 11:20:00|1977.4|1951.4|1976|1951|1978.2|1952.2|1975.4|1949.4|12
1591615500000|2020-06-08 11:25:00|1976.4|1951.4|1977.1|1951.1|1977.1|1951.4|1976.4|1950.9|4
1591615800000|2020-06-08 11:30:00|1978.4|1952.4|1978.6|1952.6|1978.6|1952.6|1978.4|1952.4|2
1591616100000|2020-06-08 11:35:00|1978.5|1952.5|1974.6|1949.6|1978.6|1953.1|1974.6|1949.6|12
1591616400000|2020-06-08 11:40:00|1974.3|1948.3|1974|1948|1976.4|1951.2|1973|1947|29
1591616700000|2020-06-08 11:45:00|1974.6|1948.6|1975.4|1949.4|1975.4|1949.4|1974.1|1948.1|13
1591617000000|2020-06-08 11:50:00|1971.6|1945.6|1971.7|1946.7|1973.3|1947.3|1970.7|1944.7|21
1591617300000|2020-06-08 11:55:00|1970.6|1945.6|1969|1944|1970.6|1945.6|1969|1944|9
1591617600000|2020-06-08 12:00:00|1968.9|1943.9|1969.6|1944.6|1969.7|1944.7|1968.9|1943.9|7
1591617900000|2020-06-08 12:05:00|1969.5|1944.5|1970.8|1945.8|1970.9|1945.9|1968.1|1943.1|21
1591618200000|2020-06-08 12:10:00|1970.9|1945.9|1968.1|1943.1|1970.9|1945.9|1967.4|1942.4|16
1591618500000|2020-06-08 12:15:00|1968.2|1943.2|1968.2|1943.2|1968.2|1943.2|1968.1|1943.1|3
1591618800000|2020-06-08 12:20:00|1970.6|1945.6|1972|1947|1974.6|1949.6|1970.6|1945.6|33
1591619100000|2020-06-08 12:25:00|1971.2|1946.2|1971.1|1946.1|1971.2|1946.2|1971.1|1946.1|6
1591619400000|2020-06-08 12:30:00|1970.5|1945.5|1978.1|1953.1|1978.6|1953.6|1969.7|1944.7|37
1591619700000|2020-06-08 12:35:00|1978.8|1953.8|1988.5|1963.5|1989|1964|1978.8|1953.8|22
1591620000000|2020-06-08 12:40:00|1989.2|1964.2|1992.4|1967.4|1992.4|1967.4|1989.2|1964.2|24
1591620300000|2020-06-08 12:45:00|1992.7|1967.7|2022.4|1997.4|2023|1998|1992.7|1967.7|70
1591620600000|2020-06-08 12:50:00|2021.3|1996.3|2004|1978|2032.8|2007.8|1997.9|1971.9|79
1591620900000|2020-06-08 12:55:00|2004.1|1978.1|2008|1983|2009.1|1984.1|2002.3|1976.3|57
1591621200000|2020-06-08 13:00:00|2008.1|1983.1|2029.4|2004.4|2032.7|2007.7|2008.1|1983.1|75
1591621500000|2020-06-08 13:05:00|2029.3|2004.3|2007.9|1982.9|2029.3|2004.3|2002.7|1977.7|98
1591621800000|2020-06-08 13:10:00|2008|1983|2010.5|1985.5|2016.5|1991.5|2007.9|1982.9|46
1591622100000|2020-06-08 13:15:00|2010.6|1985.6|2010.8|1985.8|2015.4|1990.4|2007.2|1982.2|72
1591622400000|2020-06-08 13:20:00|2011.2|1986.2|2013.7|1988.7|2013.7|1988.7|2007|1981|34
1591622700000|2020-06-08 13:25:00|2014.3|1989.3|2007.8|1982.8|2022.4|1997.4|2006.5|1981.5|47
1591623000000|2020-06-08 13:30:00|2009.5|1984.5|2011.1|1986.1|2011.9|1986.9|2008.1|1983.1|32
1591623300000|2020-06-08 13:35:00|2010.7|1985.7|2009.4|1984.4|2011.9|1986.9|2002.7|1977.7|92
1591623600000|2020-06-08 13:40:00|2011.3|1986.3|2021.7|1996.7|2022.6|1997.6|2011.3|1986.3|47
1591623900000|2020-06-08 13:45:00|2021.8|1996.8|2022.3|1997.3|2022.3|1997.3|2011.7|1985.8|69
1591624200000|2020-06-08 13:50:00|2022.4|1997.4|2021.7|1996.7|2028.1|2003.1|2017.2|1992.2|92
1591624500000|2020-06-08 13:55:00|2021.6|1996.6|2017.6|1992.6|2026.6|2001.6|2016.2|1990.8|57
1591624800000|2020-06-08 14:00:00|2022.8|1997.8|2018.6|1992.6|2022.9|1997.9|2018|1992|24
1591625100000|2020-06-08 14:05:00|2019.8|1993.8|2013.3|1987.3|2019.9|1994.5|2012.3|1986.7|20
1591625400000|2020-06-08 14:10:00|2012.9|1987.9|2010.9|1984.9|2014.2|1988.2|2010.2|1984.2|32
1591625700000|2020-06-08 14:15:00|2010.8|1984.8|2012.5|1987.5|2013.2|1987.5|2010.8|1984.8|28
1591626000000|2020-06-08 14:20:00|2012.6|1987.6|2018.3|1993.3|2018.3|1993.3|2012.5|1987.5|24
1591626300000|2020-06-08 14:25:00|2018.4|1993.4|2019.2|1993.2|2019.3|1993.4|2015.1|1989.1|32
1591626600000|2020-06-08 14:30:00|2019.3|1993.3|2018.9|1993.9|2019.5|1993.9|2017.8|1992.2|27
1591626900000|2020-06-08 14:35:00|2019|1994|2016.8|1990.8|2023.6|1998.1|2013.3|1987.3|33
1591627200000|2020-06-08 14:40:00|2016.7|1990.7|2014.8|1988.8|2017.1|1991.1|2014.7|1988.7|32
1591627500000|2020-06-08 14:45:00|2014.7|1988.7|2018.7|1992.7|2018.7|1992.7|2012.3|1986.3|26
1591627800000|2020-06-08 14:50:00|2018.8|1992.8|2021.3|1996.3|2022.5|1996.5|2017|1991|47
1591628100000|2020-06-08 14:55:00|2021.7|1996.7|2019.2|1993.2|2021.7|1996.7|2016.1|1990.1|37
1591628400000|2020-06-08 15:00:00|2019.1|1993.1|2018.4|1993.4|2019.1|1993.7|2018.4|1993.1|19
1591628700000|2020-06-08 15:05:00|2018.3|1993.3|2017.8|1992.8|2019.7|1994.7|2012.5|1987.5|19
1591629000000|2020-06-08 15:10:00|2018|1993|2016|1991|2019.3|1994.3|2015.7|1990.7|39
1591629300000|2020-06-08 15:15:00|2016.4|1991.4|2016.1|1991.1|2017.3|1992.3|2014.3|1989.3|41
1591629600000|2020-06-08 15:20:00|2015.9|1990.9|2014.4|1989.4|2016|1991|2013.3|1988.3|29
1591629900000|2020-06-08 15:25:00|2014.9|1989.9|2017.2|1992.2|2019.1|1994.1|2013.8|1988.8|42
1591630200000|2020-06-08 15:30:00|2016.7|1991.7|2020.4|1995.4|2023.8|1998.8|2016.1|1991.1|122
1591630500000|2020-06-08 15:35:00|2021|1996|2014.7|1989.7|2021|1996|2013.2|1988.2|94
1591630800000|2020-06-08 15:40:00|2014.2|1989.2|2017.2|1992.2|2018.6|1993.6|2013.7|1988.7|36
1591631100000|2020-06-08 15:45:00|2017.1|1992.1|2018.7|1993.7|2020.7|1995.7|2017|1992|37
1591631400000|2020-06-08 15:50:00|2019.4|1994.4|2019.8|1994.8|2020.3|1995.3|2017.5|1992.5|23
1591631700000|2020-06-08 15:55:00|2020.5|1995.5|2024.2|1999.2|2025.1|2000.1|2019.6|1994.6|29
1591632000000|2020-06-08 16:00:00|2024.1|1999.1|2038.6|2013.6|2039|2014|2023.9|1998.9|28
1591632300000|2020-06-08 16:05:00|2038|2013|2037.8|2012.8|2039.1|2014.1|2033.9|2008.9|124
1591632600000|2020-06-08 16:10:00|2036.5|2011.5|2022.7|1997.7|2038.2|2013.2|2022.7|1997.7|71
1591632900000|2020-06-08 16:15:00|2022.9|1997.9|2025.5|1999.5|2026.5|2001.5|2020.1|1995.1|66
1591633200000|2020-06-08 16:20:00|2026.5|2000.5|2019.6|1994.6|2026.8|2000.8|2019.2|1994.2|87
1591633500000|2020-06-08 16:25:00|2018.5|1993.5|2018.5|1993.5|2019.7|1994.7|2018|1993|20
1591633800000|2020-06-08 16:30:00|2018.6|1993.6|2026.7|2001.7|2029.9|2004.9|2018.4|1993.4|18
1591634100000|2020-06-08 16:35:00|2026.8|2001.8|2022.4|1997.4|2027.5|2002.5|2022.2|1997.2|62
1591634400000|2020-06-08 16:40:00|2021.8|1996.8|2023.9|1998.9|2026.7|2001.7|2020.8|1995.8|120
1591634700000|2020-06-08 16:45:00|2025.6|2000.6|2027.5|2002.5|2031|2006|2025.3|2000.3|79
1591635000000|2020-06-08 16:50:00|2027.3|2002.3|2029.1|2004.1|2029.9|2004.9|2027|2002|43
1591635300000|2020-06-08 16:55:00|2029|2004|2029.4|2004.4|2029.9|2004.9|2022.5|1997.5|146
1591635600000|2020-06-08 17:00:00|2029.5|2004.5|2029.3|2004.3|2030.5|2005.5|2028.7|2003.7|14
1591635900000|2020-06-08 17:05:00|2029.4|2004.4|2032|2007|2032|2007|2029.4|2004.4|12
1591636200000|2020-06-08 17:10:00|2032.2|2007.2|2037.6|2012.6|2037.6|2012.6|2031.6|2006.6|27
1591636500000|2020-06-08 17:15:00|2038|2013|2036|2011|2039.4|2014.4|2033.9|2008.9|132
1591636800000|2020-06-08 17:20:00|2035.9|2010.9|2034.3|2009.3|2036.4|2011.4|2034.2|2009.2|30
1591637100000|2020-06-08 17:25:00|2034.7|2009.7|2033.5|2008.5|2035.2|2010.2|2032.2|2007.2|55
1591637400000|2020-06-08 17:30:00|2034|2009|2036.7|2011.7|2036.8|2011.8|2033.5|2008.5|55
1591637700000|2020-06-08 17:35:00|2036.6|2011.6|2030|2005|2037|2012|2029.9|2004.9|77
1591638000000|2020-06-08 17:40:00|2030.1|2005.1|2026.9|2001.9|2030.9|2005.9|2026.7|2001.7|22
1591638300000|2020-06-08 17:45:00|2028.3|2003.3|2027.5|2002.5|2028.8|2003.8|2027.2|2002.2|47
1591638600000|2020-06-08 17:50:00|2028.1|2003.1|2025.8|2000.8|2028.2|2003.2|2025.7|2000.7|5
1591638900000|2020-06-08 17:55:00|2023.2|1998.2|2027.7|2002.7|2029.1|2004.1|2023.2|1998.2|125
1591639200000|2020-06-08 18:00:00|2026.9|2001.9|2028.2|2003.2|2029.9|2004.9|2025.2|2000.2|170
1591639500000|2020-06-08 18:05:00|2028.7|2003.7|2028.3|2003.3|2029|2004|2026.6|2001.6|67
1591639800000|2020-06-08 18:10:00|2028.2|2003.2|2026.6|2001.6|2029.2|2004.2|2025.5|2000.5|105
1591640100000|2020-06-08 18:15:00|2027|2002|2026.4|2001.4|2028|2003|2025.6|2000.6|93
1591640400000|2020-06-08 18:20:00|2026|2001|2026.1|2001.1|2028.5|2003.5|2025.5|2000.5|137
1591640700000|2020-06-08 18:25:00|2025.7|2000.7|2026.3|2001.3|2028|2003|2025.5|2000.5|136
1591641000000|2020-06-08 18:30:00|2025.5|2000.5|2025.1|2000.1|2027.4|2002.4|2022.3|1997.3|124
1591641300000|2020-06-08 18:35:00|2025.8|2000.8|2027.8|2002.8|2029|2004|2024.9|1999.9|37
1591641600000|2020-06-08 18:40:00|2027.7|2002.7|2032.2|2007.2|2032.6|2007.6|2027.1|2002.1|67
1591641900000|2020-06-08 18:45:00|2030.3|2005.3|2025.4|2000.4|2030.3|2005.3|2023.7|1998.7|22
1591642200000|2020-06-08 18:50:00|2025.6|2000.6|2023.8|1998.8|2025.6|2000.6|2023.8|1998.8|13
1591642500000|2020-06-08 18:55:00|2025|2000|2023.9|1998.9|2026.3|2001.3|2022.8|1997.8|39
1591642800000|2020-06-08 19:00:00|2023.2|1998.2|2024.6|1999.6|2026.3|2001.3|2023|1998|23
1591643100000|2020-06-08 19:05:00|2024.5|1999.5|2023.8|1998.8|2026.2|2001.2|2022.8|1997.8|42
1591643400000|2020-06-08 19:10:00|2024|1999|2030.3|2005.3|2031.4|2006.4|2023.6|1998.6|22
1591643700000|2020-06-08 19:15:00|2030.2|2005.2|2029.5|2004.5|2030.2|2005.2|2029.5|2004.5|4
1591644000000|2020-06-08 19:20:00|2030.2|2005.2|2028.8|2003.8|2030.6|2005.6|2028.2|2003.2|25
1591644300000|2020-06-08 19:25:00|2029|2004|2031.6|2006.6|2032.5|2007.5|2028.8|2003.8|18
1591644600000|2020-06-08 19:30:00|2031.7|2006.7|2031.4|2006.4|2032.1|2007.1|2031.2|2006.2|14
1591644900000|2020-06-08 19:35:00|2031.3|2006.3|2034.6|2009.6|2036.8|2011.8|2031.3|2006.3|41
1591645200000|2020-06-08 19:40:00|2034.5|2009.5|2032.6|2007.6|2035.3|2010.3|2031.4|2006.4|105
1591645500000|2020-06-08 19:45:00|2032.8|2007.8|2030.1|2005.1|2032.8|2007.8|2028.1|2003.1|146
1591645800000|2020-06-08 19:50:00|2030.2|2005.2|2029.4|2004.4|2033.4|2008.4|2028|2003|30
1591646100000|2020-06-08 19:55:00|2028.9|2003.9|2050.5|2025.5|2050.8|2025.8|2028.9|2003.9|131
1591646400000|2020-06-08 20:00:00|2051.5|2026.5|2037.9|2012.9|2052.1|2027.1|2033.3|2008.3|91
1591646700000|2020-06-08 20:05:00|2038|2013|2035.1|2010.1|2039.5|2014.5|2033.7|2008.7|45
1591647000000|2020-06-08 20:10:00|2034|2009|2030.1|2005.1|2034.1|2009.1|2028.9|2003.9|44
1591647300000|2020-06-08 20:15:00|2031|2006|2034.9|2008.9|2035.4|2009.4|2031|2006|18
1591647600000|2020-06-08 20:20:00|2034.8|2008.8|2032.6|2007.6|2035.4|2009.4|2030.5|2004.6|48
1591647900000|2020-06-08 20:25:00|2032.4|2007.4|2033.4|2007.4|2033.4|2007.8|2025.5|2000.5|21
1591648200000|2020-06-08 20:30:00|2029.6|2004.6|2029|2004|2029.6|2004.6|2027.9|2002.9|18
1591648500000|2020-06-08 20:35:00|2028.2|2003.2|2025.9|2000.9|2028.9|2003.9|2024.8|1999.8|18
1591648800000|2020-06-08 20:40:00|2026|2001|2025.7|2000.7|2028.6|2003.6|2022.8|1997.8|107
1591649100000|2020-06-08 20:45:00|2025.8|2000.8|2023.1|1998.1|2026.2|2001.2|2023|1998|15
1591649400000|2020-06-08 20:50:00|2023|1998|2025.7|2000.7|2027|2002|2022.9|1997.9|203
1591649700000|2020-06-08 20:55:00|2024.8|1999.8|2029.2|2004.2|2029.3|2004.3|2023.8|1998.8|142
1591686900000|2020-06-09 07:15:00|2015.8|1990.8|2015.8|1990.8|2015.8|1990.8|2015.8|1990.8|1
1591687200000|2020-06-09 07:20:00|2015.4|1990.4|2012.2|1987.2|2016.3|1991.3|2012|1987|9
1591687500000|2020-06-09 07:25:00|2012.3|1987.3|2007.2|1982.2|2023.8|1998.8|2001.1|1976.1|47
1591687800000|2020-06-09 07:30:00|2006.7|1981.7|2008.4|1983.4|2009.7|1984.7|2005|1980|53
1591688100000|2020-06-09 07:35:00|2009.8|1984.8|1995.2|1969.2|2009.9|1984.9|1983.6|1958.6|48
1591688400000|2020-06-09 07:40:00|1995.1|1969.1|1993.9|1967.9|1995.1|1969.1|1991.8|1965.8|31
1591688700000|2020-06-09 07:45:00|1994.3|1968.3|1999.7|1973.7|2000.1|1974.1|1994.3|1968.3|33
1591689000000|2020-06-09 07:50:00|1997.8|1971.8|1997.8|1971.8|1997.8|1971.8|1997.8|1971.8|1
1591689300000|2020-06-09 07:55:00|1999.2|1973.2|2001.2|1975.2|2001.9|1975.9|1997.5|1971.5|23
1591689900000|2020-06-09 08:05:00|2001.5|1975.5|2001.5|1975.5|2001.5|1975.5|2001.5|1975.5|1
1591690200000|2020-06-09 08:10:00|1999.7|1973.7|1999.8|1973.8|1999.8|1973.8|1998.3|1973.3|3
1591690500000|2020-06-09 08:15:00|1997.9|1972.9|1995.6|1970.6|1997.9|1972.9|1995|1970|5
1591690800000|2020-06-09 08:20:00|1996.1|1971.1|1992.4|1967.4|1996.1|1971.1|1990.7|1965.7|19
1591691100000|2020-06-09 08:25:00|1996.1|1970.1|1996.6|1971.6|1998|1972.8|1991.8|1966.8|34
1591691400000|2020-06-09 08:30:00|1995.8|1969.8|1992.9|1966.9|1995.8|1969.8|1989.2|1964.2|12
1591691700000|2020-06-09 08:35:00|1991.8|1965.8|1981.7|1956.7|1991.8|1965.8|1981.5|1956.5|9
1591692000000|2020-06-09 08:40:00|1992.8|1967.8|1994.6|1968.6|1995|1969|1991.3|1966.3|20
1591692300000|2020-06-09 08:45:00|1992.6|1967.6|1985.2|1960.2|1996.2|1970.2|1981.3|1956.3|12
1591692600000|2020-06-09 08:50:00|1986.4|1961.4|1987.7|1962.7|1987.7|1962.7|1986.4|1961.4|4
1591692900000|2020-06-09 08:55:00|1988.5|1963.5|1991.7|1966.7|1991.7|1966.7|1988.5|1963.5|8
1591693200000|2020-06-09 09:00:00|1992|1967|1987.9|1962.9|1993.6|1968|1984.8|1959.8|87
1591693800000|2020-06-09 09:10:00|1989.9|1964.9|1990.3|1965.3|1990.3|1965.3|1989.3|1963.3|4
1591694100000|2020-06-09 09:15:00|1991.9|1966.9|1990.1|1965.1|1992.1|1967.1|1989.1|1964.1|28
1591694400000|2020-06-09 09:20:00|1990.9|1965.9|1990.3|1965.3|1990.9|1965.9|1990.3|1965.3|2
1591694700000|2020-06-09 09:25:00|1990.6|1965.6|1992.5|1967.5|1993.6|1968.6|1990.6|1965.6|8
1591695000000|2020-06-09 09:30:00|1993.7|1968.7|1994|1969|1994|1969|1992.8|1967.8|4
1591695300000|2020-06-09 09:35:00|1992.9|1967.9|1993.3|1968.3|1995.8|1970.8|1992.9|1967.9|11
1591695600000|2020-06-09 09:40:00|1992.5|1967.5|1992.6|1967.6|1994.6|1969.6|1991|1966|19
1591695900000|2020-06-09 09:45:00|1993.4|1968.4|1993.1|1968.1|1993.4|1968.4|1992.5|1967.5|4
1591696200000|2020-06-09 09:50:00|1993.9|1968.9|1993.5|1968.5|1995.8|1970.8|1993.5|1968.5|5
1591696500000|2020-06-09 09:55:00|1994|1969|1994.9|1969.9|1994.9|1969.9|1993.4|1968.4|11
1591696800000|2020-06-09 10:00:00|1994.8|1969.8|1994.4|1969.4|1996.4|1971.4|1994.3|1969.3|9
1591697100000|2020-06-09 10:05:00|1995.9|1970.9|1983.5|1958.5|1996.9|1971.9|1983|1958|57
1591697400000|2020-06-09 10:10:00|1983.3|1958.3|1988.5|1963.5|1989.4|1964.4|1979.3|1954.3|41
1591697700000|2020-06-09 10:15:00|1989.4|1964.4|1998|1973|1998|1973|1988.1|1963.1|30
1591698000000|2020-06-09 10:20:00|1999.1|1974.1|2001.1|1976.1|2026.4|2001.4|1999.1|1974.1|118
1591698300000|2020-06-09 10:25:00|2000.1|1975.1|2000|1975|2022.2|1997.2|1994.6|1969.6|76
1591698600000|2020-06-09 10:30:00|1998.6|1973.6|2001.1|1976.1|2005.6|1980.6|1998.6|1973.6|14
1591698900000|2020-06-09 10:35:00|2002.5|1977.5|1978.4|1953.4|2006.5|1981.5|1977.3|1952.3|59
1591699200000|2020-06-09 10:40:00|1981.2|1956.2|1986.6|1961.6|1993.9|1967.9|1981.2|1956.2|48
1591699500000|2020-06-09 10:45:00|1985.5|1960.5|1986|1961|1989.6|1964.6|1983|1958|15
1591699800000|2020-06-09 10:50:00|1985.9|1960.9|1985.2|1960.2|1989|1964|1985.2|1960.2|8
1591700700000|2020-06-09 11:05:00|1985.7|1960.7|1988.3|1963.3|1988.3|1963.3|1985.2|1960.2|4
1591701000000|2020-06-09 11:10:00|1987|1962|1981.1|1956.1|1987|1962|1981.1|1956.1|3
1591701300000|2020-06-09 11:15:00|1981.3|1956.3|1981.6|1956.6|1981.6|1956.6|1981.3|1956.3|3
1591701600000|2020-06-09 11:20:00|1984.3|1959.3|1982|1957|1985.6|1960.6|1982|1957|4
1591701900000|2020-06-09 11:25:00|1983.2|1958.2|1984.9|1959.9|1986|1961|1980|1955|22
1591702200000|2020-06-09 11:30:00|1982.6|1957.6|1985.4|1960.4|1985.7|1960.7|1982.6|1957.6|6
1591702500000|2020-06-09 11:35:00|1985.6|1960.6|1982.9|1957.9|1985.7|1960.7|1982.9|1957.9|6
1591702800000|2020-06-09 11:40:00|1982.3|1957.3|1986.8|1961.8|1988.4|1963.4|1982.3|1957.3|14
1591703100000|2020-06-09 11:45:00|1982.9|1957.9|1984.8|1959.8|1986.6|1961.6|1982.6|1957.6|22
1591703400000|2020-06-09 11:50:00|1985.7|1960.7|1989.9|1964.9|1991.2|1966.2|1985.7|1960.7|5
1591703700000|2020-06-09 11:55:00|1990.4|1965.4|1992|1967|1992|1967|1990.4|1965.4|3
1591704000000|2020-06-09 12:00:00|1990.7|1965.7|1989.2|1964.2|1990.7|1965.7|1989.2|1964.2|7
1591704300000|2020-06-09 12:05:00|1988.4|1963.4|1984.1|1959.1|1988.4|1963.4|1982.9|1957.9|28
1591704600000|2020-06-09 12:10:00|1983.4|1958.4|1983.8|1958.8|1984.8|1959.8|1981.4|1956.4|28
1591704900000|2020-06-09 12:15:00|1988.7|1963.7|1988.7|1963.7|1988.7|1963.7|1988.7|1963.7|1
1591705200000|2020-06-09 12:20:00|1988.2|1963.2|1986.7|1961.7|1994.5|1969.5|1985.1|1960.1|48
1591705500000|2020-06-09 12:25:00|1990.7|1965.7|1990.7|1965.7|1990.7|1965.7|1990.7|1965.7|1
1591705800000|2020-06-09 12:30:00|1991.5|1966.5|1985.5|1960.5|1991.5|1966.5|1984.4|1959.4|27
1591706100000|2020-06-09 12:35:00|1986|1961|1985.7|1960.7|1987.6|1962.6|1982|1957|50
1591706400000|2020-06-09 12:40:00|1985.6|1960.6|1981.4|1959.4|1990.3|1966.6|1978.8|1956.8|27
1591706700000|2020-06-09 12:45:00|1982.4|1960.4|1976|1954|1982.4|1960.4|1976|1954|21
1591707000000|2020-06-09 12:50:00|1975.8|1953.8|1978.5|1956.5|1980.7|1958.7|1972.7|1950.7|25
1591707300000|2020-06-09 12:55:00|1983.6|1958.6|1983.8|1958.8|1985|1960.8|1980.4|1958.3|12
1591707600000|2020-06-09 13:00:00|1983.9|1958.9|1960.1|1938.1|1986|1961|1959.5|1937.5|38
1591707900000|2020-06-09 13:05:00|1956|1934|1945.1|1923.1|1957.2|1935.2|1942.3|1920.3|55
1591708200000|2020-06-09 13:10:00|1943.8|1921.8|1933.2|1911.2|1943.8|1921.8|1930.4|1908.4|40
1591708500000|2020-06-09 13:15:00|1933.5|1911.5|1940|1918|1940.2|1918.2|1931.5|1909.5|49
1591708800000|2020-06-09 13:20:00|1939|1917|1952.7|1930.7|1953.7|1931.7|1939|1917|79
1591709100000|2020-06-09 13:25:00|1961.5|1939.5|1940.1|1918.1|1963.8|1941.8|1934.7|1912.7|58
1591709400000|2020-06-09 13:30:00|1938.8|1916.8|1953.8|1931.8|1954.4|1932.4|1936.5|1914.5|59
1591709700000|2020-06-09 13:35:00|1954|1932|1956|1934|1956.7|1934.7|1949|1927|56
1591710000000|2020-06-09 13:40:00|1956.8|1934.8|1970.1|1948.1|1970.1|1948.1|1955.1|1933.1|67
1591710300000|2020-06-09 13:45:00|1969.1|1947.1|1979.6|1957.6|1981.2|1959.2|1964.3|1939.3|80
1591710600000|2020-06-09 13:50:00|1979.1|1957.1|1970.3|1948.3|1979.6|1957.6|1966.9|1944.9|57
1591710900000|2020-06-09 13:55:00|1970|1948|1959.3|1937.3|1970|1948|1958.9|1936.6|59
1591711200000|2020-06-09 14:00:00|1957.1|1935.1|1966.1|1941.1|1968.9|1943.2|1955.5|1933.5|75
1591711500000|2020-06-09 14:05:00|1966|1941|1971.3|1949.3|1976.6|1954.6|1962.5|1938.7|61
1591711800000|2020-06-09 14:10:00|1971.6|1949.6|1959|1937|1973.3|1951.3|1958.5|1936.5|80
1591712100000|2020-06-09 14:15:00|1958.3|1936.3|1961|1936|1968.7|1943.7|1953.2|1931.2|116
1591712400000|2020-06-09 14:20:00|1961.8|1936.8|1962.2|1940.2|1966.7|1944.7|1955.7|1932.6|140
1591712700000|2020-06-09 14:25:00|1961.4|1939.4|1957.5|1935.5|1963.3|1941.3|1957.5|1935.5|66
1591713000000|2020-06-09 14:30:00|1956.5|1934.5|1960.5|1935.5|1961.1|1937.8|1953.3|1931.3|88
1591713300000|2020-06-09 14:35:00|1960.7|1935|1965.5|1940.5|1968|1942.5|1954.6|1929.6|132
1591713600000|2020-06-09 14:40:00|1966.4|1941.4|1951.7|1929.7|1967.6|1943.3|1950.1|1928.1|122
1591713900000|2020-06-09 14:45:00|1951.3|1929.3|1958.5|1936.5|1967|1945|1951.3|1929.3|56
1591714200000|2020-06-09 14:50:00|1959.1|1937.1|1958.7|1936.7|1964.9|1942.9|1957.7|1935.7|111
1591714500000|2020-06-09 14:55:00|1958.6|1936.6|1953.7|1931.7|1959.3|1937.3|1947.6|1925.6|78
1591714800000|2020-06-09 15:00:00|1953.3|1931.3|1957.9|1935.9|1960.4|1938.4|1951.9|1929.9|70
1591715100000|2020-06-09 15:05:00|1958.6|1936.6|1954.5|1932.5|1959.1|1937.1|1952.9|1930.9|73
1591715400000|2020-06-09 15:10:00|1955.1|1933.1|1952.8|1930.8|1956.9|1934.9|1947.8|1925.8|114
1591715700000|2020-06-09 15:15:00|1953|1931|1951.9|1929.9|1957.7|1935.7|1950|1928|159
1591716000000|2020-06-09 15:20:00|1952.6|1930.6|1948.1|1926.1|1953.9|1931.9|1947.3|1925.3|141
1591716300000|2020-06-09 15:25:00|1948|1926|1948.8|1926.8|1949.6|1927.6|1948|1926|21
1591716600000|2020-06-09 15:30:00|1948.6|1926.6|1954.6|1932.6|1955.5|1933.5|1948.6|1926.6|48
1591716900000|2020-06-09 15:35:00|1953.9|1931.9|1956.5|1934.5|1962.5|1940.5|1953.9|1931.9|104
1591717200000|2020-06-09 15:40:00|1956.9|1934.9|1961.5|1936.5|1965.8|1940.8|1954.4|1932.4|128
1591717500000|2020-06-09 15:45:00|1963.6|1937.7|1959.5|1937.5|1964.7|1939.7|1958.4|1933.7|78
1591717800000|2020-06-09 15:50:00|1959.2|1937.2|1957.9|1935.9|1959.9|1937.9|1957.6|1935.6|117
1591718100000|2020-06-09 15:55:00|1958.4|1936.4|1957|1935|1959.2|1937.2|1956.3|1934.3|105
1591718400000|2020-06-09 16:00:00|1956.2|1934.2|1959.3|1937.3|1959.7|1937.7|1956.2|1934.2|51
1591718700000|2020-06-09 16:05:00|1959.2|1937.2|1959.5|1937.5|1960.4|1938.4|1957.9|1935.9|50
1591719000000|2020-06-09 16:10:00|1959.7|1937.7|1964|1942|1965|1943|1959.7|1937.7|50
1591719300000|2020-06-09 16:15:00|1964.1|1942.1|1966.1|1944.1|1968.3|1946.3|1962.4|1940.4|21
1591719600000|2020-06-09 16:20:00|1960.6|1938.6|1957.5|1935.5|1962.8|1940.8|1957.3|1935.3|111
1591719900000|2020-06-09 16:25:00|1958.3|1936.3|1956|1934|1961.1|1937.5|1956|1932.3|112
1591720200000|2020-06-09 16:30:00|1955.9|1933.9|1964.6|1942.6|1964.7|1942.7|1955.9|1933.9|41
1591720500000|2020-06-09 16:35:00|1964.8|1942.8|1959.7|1937.7|1966.8|1944.8|1959.3|1937.3|120
1591720800000|2020-06-09 16:40:00|1959.9|1937.9|1964.2|1939.2|1964.5|1941.3|1958.9|1936.9|151
1591721100000|2020-06-09 16:45:00|1965.4|1940.4|1964.6|1939.6|1965.4|1940.4|1964.5|1939.5|11
1591721400000|2020-06-09 16:50:00|1963.5|1938.5|1963.5|1938.5|1963.8|1938.8|1963.5|1938.5|3
1591721700000|2020-06-09 16:55:00|1962.6|1940.6|1963.9|1941.9|1966.7|1944.7|1958.6|1936.6|133
1591722000000|2020-06-09 17:00:00|1964.3|1942.3|1961.8|1939.8|1965.8|1943.6|1961.7|1938.5|32
1591722300000|2020-06-09 17:05:00|1961.9|1939.9|1963.6|1941.6|1967.6|1945.6|1959.7|1937.7|41
1591722600000|2020-06-09 17:10:00|1962.8|1940.8|1962.5|1940.5|1964.9|1942.9|1962.5|1940.5|10
1591722900000|2020-06-09 17:15:00|1962.7|1940.7|1963.2|1941.2|1963.7|1941.7|1961.2|1939.2|41
1591723200000|2020-06-09 17:20:00|1965.8|1943.8|1961.8|1939.8|1965.8|1943.8|1958.5|1936.5|49
1591723500000|2020-06-09 17:25:00|1962.5|1940.5|1963.3|1941.3|1964.7|1942.7|1961.8|1939.8|6
1591723800000|2020-06-09 17:30:00|1963.2|1941.2|1964.6|1942.6|1964.6|1942.6|1963.2|1941.2|6
1591724100000|2020-06-09 17:35:00|1963.9|1941.9|1964.2|1942.2|1964.7|1942.7|1963.9|1941.9|4
1591724400000|2020-06-09 17:40:00|1964.6|1942.6|1963.9|1941.9|1964.6|1942.6|1963.9|1941.9|2
1591724700000|2020-06-09 17:45:00|1964|1942|1963|1941|1964.7|1942.7|1963|1941|6
1591725000000|2020-06-09 17:50:00|1963.8|1941.8|1964.1|1942.1|1964.1|1942.1|1963|1941|4
1591725300000|2020-06-09 17:55:00|1963.8|1941.8|1963.5|1941.5|1964.2|1942.2|1963|1941|12
1591725600000|2020-06-09 18:00:00|1963.1|1941.1|1963.8|1941.8|1964.2|1942.2|1962.6|1940.6|11
1591725900000|2020-06-09 18:05:00|1963.3|1941.3|1963.8|1941.8|1964.2|1942.2|1962.5|1940.5|12
1591726200000|2020-06-09 18:10:00|1963.3|1941.3|1964.1|1942.1|1964.2|1942.2|1962.5|1940.5|11
1591726500000|2020-06-09 18:15:00|1963.8|1941.8|1963.4|1941.4|1965|1943|1963|1941|16
1591726800000|2020-06-09 18:20:00|1963|1941|1967.1|1945.1|1967.1|1945.1|1963|1941|17
1591727100000|2020-06-09 18:25:00|1966.6|1944.6|1966.5|1944.5|1967.1|1945.1|1965.8|1943.8|11
1591727400000|2020-06-09 18:30:00|1965.9|1943.9|1963|1941|1965.9|1943.9|1961.3|1939.3|87
1591727700000|2020-06-09 18:35:00|1963.2|1941.2|1963.9|1941.9|1963.9|1941.9|1963|1941|157
1591728000000|2020-06-09 18:40:00|1963|1941|1961.9|1939.9|1965.3|1943.3|1961.7|1939.7|16
1591728300000|2020-06-09 18:45:00|1966.9|1944.9|1965.3|1943.3|1966.9|1944.9|1964.3|1942.3|75
1591728900000|2020-06-09 18:55:00|1964.4|1942.4|1964.3|1942.3|1964.4|1942.4|1964.2|1942.2|3
1591729800000|2020-06-09 19:10:00|1963.6|1941.6|1963.5|1941.5|1964.2|1942.2|1962.2|1940.2|33
1591730100000|2020-06-09 19:15:00|1963.8|1941.8|1963.5|1941.5|1963.8|1941.8|1963.5|1941.5|64
1591730700000|2020-06-09 19:25:00|1964.3|1942.3|1963.4|1941.4|1966.1|1944.1|1961.6|1939.6|11
1591731000000|2020-06-09 19:30:00|1963.8|1941.8|1962.9|1940.9|1963.8|1941.8|1962.5|1940.5|61
1591731300000|2020-06-09 19:35:00|1962.4|1940.4|1963.3|1941.3|1963.3|1941.3|1961.5|1939.5|9
1591731600000|2020-06-09 19:40:00|1962.6|1940.6|1964.1|1942.1|1966.4|1944.4|1961.9|1939.9|103
1591731900000|2020-06-09 19:45:00|1963.7|1941.7|1965.7|1943.7|1965.9|1943.9|1963.3|1941.3|162
1591732200000|2020-06-09 19:50:00|1965.6|1943.6|1965.2|1943.2|1966|1944|1964.9|1942.9|133
1591732500000|2020-06-09 19:55:00|1964.1|1942.1|1959|1937|1964.1|1942.1|1955.6|1933.6|48
1591732800000|2020-06-09 20:00:00|1959.2|1937.2|1959.4|1937.4|1962.1|1940.1|1957.5|1935.5|367
1591733100000|2020-06-09 20:05:00|1959.9|1937.9|1960.8|1935.8|1964.1|1939.8|1958.5|1935.8|130
1591733700000|2020-06-09 20:15:00|1960.6|1935.6|1957.1|1935.1|1962.6|1937.6|1957.1|1935.1|7
1591734000000|2020-06-09 20:20:00|1958.1|1936.1|1960.9|1938.9|1961.4|1938.9|1957.2|1934.7|21
1591734300000|2020-06-09 20:25:00|1961.9|1939.9|1959.7|1937.7|1961.9|1939.9|1959.7|1937.7|6
1591734600000|2020-06-09 20:30:00|1960.5|1938.5|1960.5|1938.5|1960.5|1938.5|1960.5|1938.5|1
1591734900000|2020-06-09 20:35:00|1961.7|1939.7|1960|1938|1962.1|1940.1|1959.5|1937.5|6
1591735500000|2020-06-09 20:45:00|1959.8|1937.8|1959.8|1937.8|1960.6|1938.6|1959.8|1937.8|3
1591735800000|2020-06-09 20:50:00|1959.5|1937.5|1959.5|1937.5|1959.5|1937.5|1959.5|1937.5|1
1591736100000|2020-06-09 20:55:00|1962.3|1936.8|1963.2|1937.6|1964.8|1939.2|1962.3|1936.8|4
1591740000000|2020-06-09 22:00:00|1959.1|1933.1|1965.3|1939.3|1966.5|1940.5|1959.1|1933.1|11
1591772100000|2020-06-10 06:55:00|1957.1|1935.1|1955.9|1933.9|1957.7|1935.7|1955.9|1933.9|9
1591772400000|2020-06-10 07:00:00|1958.9|1936.9|1963.4|1941.4|1966.1|1944.1|1958.9|1936.9|22
1591772700000|2020-06-10 07:05:00|1964.9|1942.9|1966|1944|1966|1944|1963.4|1941.4|4
1591773000000|2020-06-10 07:10:00|1967.3|1945.3|1976.4|1954.4|1976.4|1954.4|1967.1|1945.1|37
1591773300000|2020-06-10 07:15:00|1976|1954|1979.1|1957.1|1979.1|1957.1|1976|1954|10
1591773600000|2020-06-10 07:20:00|1979.4|1957.4|1993.7|1971.7|1993.7|1971.7|1979.4|1957.4|35
1591773900000|2020-06-10 07:25:00|1993.5|1971.5|1997.1|1975.1|2001.2|1979.2|1987.2|1965.2|36
1591774200000|2020-06-10 07:30:00|1992.6|1970.6|1975.6|1953.6|1992.9|1970.9|1975.6|1953.6|35
1591774500000|2020-06-10 07:35:00|1971.9|1949.9|1970.3|1948.3|1973.3|1951.3|1967.9|1945.9|17
1591774800000|2020-06-10 07:40:00|1971|1949|1968.3|1946.3|1973.2|1951.2|1967.3|1945.3|24
1591775100000|2020-06-10 07:45:00|1968.1|1946.1|1971.6|1949.6|1973.7|1951.7|1965.2|1943.2|14
1591775400000|2020-06-10 07:50:00|1972.8|1950.8|1974.7|1952.7|1974.7|1952.7|1970.3|1948.3|10
1591775700000|2020-06-10 07:55:00|1974.6|1952.6|1975.6|1953.6|1975.6|1953.6|1973.4|1951.4|8
1591776000000|2020-06-10 08:00:00|1975.8|1953.8|1974|1952|1976.2|1954.2|1972.5|1950.5|12
1591776300000|2020-06-10 08:05:00|1975.2|1953.2|1975.2|1953.2|1975.4|1953.4|1974.1|1952.1|6
1591776600000|2020-06-10 08:10:00|1975.4|1953.4|1972.2|1950.2|1975.4|1953.4|1972.2|1950.2|16
1591776900000|2020-06-10 08:15:00|1973.1|1951.1|1978.9|1956.9|1978.9|1956.9|1970.5|1948.5|59
1591777200000|2020-06-10 08:20:00|1978.6|1956.6|1947.5|1925.5|1978.8|1956.8|1942.8|1920.8|42
1591777500000|2020-06-10 08:25:00|1947.6|1925.6|1928|1906|1952.9|1930.9|1913.2|1891.2|86
1591777800000|2020-06-10 08:30:00|1926.3|1904.3|1937.4|1915.4|1937.4|1915.4|1926.3|1904.3|65
1591778100000|2020-06-10 08:35:00|1937.8|1915.8|1945|1923|1951.2|1929.2|1933.8|1911.8|44
1591778400000|2020-06-10 08:40:00|1945.2|1923.2|1944.2|1922.2|1946.9|1924.9|1942.7|1920.7|30
1591778700000|2020-06-10 08:45:00|1945.1|1923.1|1954.8|1932.8|1956.7|1934.7|1929.3|1907.3|87
1591779000000|2020-06-10 08:50:00|1955.5|1933.5|1954.7|1932.7|1959|1937|1953|1931|16
1591779300000|2020-06-10 08:55:00|1953.9|1931.9|1953.5|1927.5|1969.1|1944.1|1953.5|1927.5|14
1591779600000|2020-06-10 09:00:00|1953.6|1927.6|1968|1942|1970.2|1944.2|1953.6|1927.6|76
1591779900000|2020-06-10 09:05:00|1967.6|1941.6|1965|1943|1971.1|1949.1|1963.2|1938.2|53
1591780200000|2020-06-10 09:10:00|1958.2|1936.2|1959.3|1937.3|1959.5|1937.5|1950.7|1928.7|39
1591780500000|2020-06-10 09:15:00|1959.2|1937.2|1957.5|1935.5|1959.2|1937.2|1957.5|1935.5|7
1591780800000|2020-06-10 09:20:00|1957.7|1935.7|1958.7|1936.7|1958.7|1936.7|1957.5|1935.5|3
1591781100000|2020-06-10 09:25:00|1957.8|1935.8|1953.4|1931.4|1959.6|1937.6|1953.1|1931.1|19
1591781400000|2020-06-10 09:30:00|1955.2|1933.2|1962.4|1940.4|1962.9|1940.9|1955.2|1933.2|15
1591781700000|2020-06-10 09:35:00|1962.5|1940.5|1970.6|1948.6|1971.2|1949.2|1962.4|1940.4|30
1591782000000|2020-06-10 09:40:00|1971|1949|1975.9|1953.9|1976.7|1954.7|1966.3|1944.3|58
1591782300000|2020-06-10 09:45:00|1975.6|1953.6|1969.8|1947.8|1976.6|1954.6|1967.2|1945.2|53
1591782600000|2020-06-10 09:50:00|1971.3|1949.3|1972.1|1950.1|1975.6|1953.6|1969.3|1947.3|14
1591782900000|2020-06-10 09:55:00|1976.1|1954.1|1969.1|1947.1|1978.8|1956.8|1969.1|1947.1|34
1591783200000|2020-06-10 10:00:00|1969.6|1947.6|1954.2|1932.2|1970.6|1948.6|1953.5|1931.5|55
1591783500000|2020-06-10 10:05:00|1953.7|1931.7|1937|1915|1956.2|1934.2|1937|1915|47
1591783800000|2020-06-10 10:10:00|1941.4|1919.4|1949.6|1924.6|1954.6|1930.3|1933.8|1911.8|106
1591784100000|2020-06-10 10:15:00|1949.7|1924.7|1957.8|1935.8|1958.8|1936.8|1942.4|1917.4|54
1591784400000|2020-06-10 10:20:00|1958.9|1936.9|1967|1945|1975.7|1953.7|1956.9|1934.9|84
1591784700000|2020-06-10 10:25:00|1965.2|1943.2|1967.5|1945.5|1968.4|1946.4|1962.7|1940.7|47
1591785000000|2020-06-10 10:30:00|1966.3|1944.3|1965.8|1943.8|1968.7|1946.7|1962.9|1940.9|37
1591785300000|2020-06-10 10:35:00|1965.7|1943.7|1966.6|1944.6|1969.3|1947.3|1965.7|1943.7|9
1591785600000|2020-06-10 10:40:00|1966.5|1944.5|1972.3|1950.3|1972.3|1950.3|1966.5|1944.5|10
1591785900000|2020-06-10 10:45:00|1972.9|1950.9|1975.4|1953.4|1976.1|1954.1|1970.6|1948.6|24
1591786200000|2020-06-10 10:50:00|1975.9|1953.9|1971.6|1949.6|1975.9|1953.9|1970.7|1948.7|15
1591786500000|2020-06-10 10:55:00|1971|1949|1970.9|1948.9|1971.6|1949.6|1969.1|1947.1|20
1591786800000|2020-06-10 11:00:00|1969.8|1947.8|1971.8|1949.8|1973.3|1951.3|1969.6|1947.6|18
1591787100000|2020-06-10 11:05:00|1972.5|1950.5|1970.7|1948.7|1972.8|1950.8|1969.4|1947.4|12
1591787400000|2020-06-10 11:10:00|1969.7|1947.7|1972.2|1950.2|1972.6|1950.6|1968.6|1946.6|19
1591787700000|2020-06-10 11:15:00|1973.1|1951.1|1973.5|1951.5|1973.5|1951.5|1972.8|1950.8|4
1591788000000|2020-06-10 11:20:00|1974.1|1952.1|1973|1951|1974.1|1952.1|1970.7|1948.7|13
1591788300000|2020-06-10 11:25:00|1972.6|1950.6|1971|1949|1972.7|1950.7|1970.7|1948.7|4
1591788600000|2020-06-10 11:30:00|1970.9|1948.9|1977.4|1955.4|1977.4|1955.4|1970.9|1948.9|6
1591788900000|2020-06-10 11:35:00|1977.9|1955.9|1977|1955|1978.2|1956.2|1976.8|1954.8|9
1591789200000|2020-06-10 11:40:00|1976.5|1954.5|1977.3|1955.3|1978.1|1956.1|1976.4|1954.4|13
1591789500000|2020-06-10 11:45:00|1978.1|1956.1|1978.1|1956.1|1978.9|1956.9|1976.4|1954.4|14
1591789800000|2020-06-10 11:50:00|1978.3|1956.3|1975.8|1953.8|1980.9|1958.9|1975.6|1953.6|27
1591790100000|2020-06-10 11:55:00|1975.9|1953.9|1982.9|1960.9|1988|1966|1975|1953|42
1591790400000|2020-06-10 12:00:00|1982.3|1960.3|1980.9|1958.9|1983.4|1961.4|1977.7|1955.7|74
1591790700000|2020-06-10 12:05:00|1981|1959|1982.9|1960.9|1986.8|1964.8|1980.3|1958.3|26
1591791000000|2020-06-10 12:10:00|1983|1961|1984.5|1962.5|1986.1|1964.1|1983|1961|15
1591791300000|2020-06-10 12:15:00|1983.7|1961.7|1979.2|1957.2|1983.7|1961.7|1978.7|1956.7|15
1591791600000|2020-06-10 12:20:00|1979.3|1957.3|1980.4|1958.4|1980.4|1958.4|1975.5|1953.5|8
1591791900000|2020-06-10 12:25:00|1980.5|1958.5|1983.7|1957.7|1983.7|1960.3|1980.2|1955.2|22
1591792200000|2020-06-10 12:30:00|1986.3|1960.3|1976.8|1954.8|1988.7|1962.9|1976.8|1953.2|47
1591792500000|2020-06-10 12:35:00|1976.7|1954.7|1970.6|1948.6|1980.2|1958.2|1970.6|1948.6|28
1591792800000|2020-06-10 12:40:00|1970.5|1948.5|1973.8|1951.8|1974.2|1952.2|1970.5|1948.5|27
1591793100000|2020-06-10 12:45:00|1973.7|1951.7|1968.9|1946.9|1973.7|1951.7|1966.2|1944.2|32
1591793400000|2020-06-10 12:50:00|1968.8|1946.8|1967.8|1945.8|1971.7|1949.7|1967.5|1945.5|23
1591793700000|2020-06-10 12:55:00|1966.6|1944.6|1963.3|1941.3|1966.6|1944.6|1961.8|1939.8|21
1591794000000|2020-06-10 13:00:00|1962.6|1940.6|1963.7|1941.7|1965.4|1943.4|1961.3|1939.3|43
1591794300000|2020-06-10 13:05:00|1963.4|1941.4|1974.2|1952.2|1980.1|1958.1|1963.4|1941.4|68
1591794600000|2020-06-10 13:10:00|1974.1|1952.1|1980.8|1958.8|1985.7|1963.7|1974.1|1952.1|70
1591794900000|2020-06-10 13:15:00|1980.7|1958.7|1982.2|1960.2|1982.2|1960.2|1979.6|1957.6|14
1591795200000|2020-06-10 13:20:00|1982.3|1960.3|1980.3|1958.3|1982.7|1960.7|1979.3|1957.3|18
1591795500000|2020-06-10 13:25:00|1980.7|1958.7|1983.6|1961.6|1985.3|1963.3|1979.2|1957.2|29
1591795800000|2020-06-10 13:30:00|1984.1|1962.1|1973.5|1951.5|1984.1|1962.1|1973.5|1951.5|22
1591796100000|2020-06-10 13:35:00|1973.1|1951.1|1964.7|1942.7|1975.9|1953.9|1964.6|1942.6|43
1591796400000|2020-06-10 13:40:00|1965.2|1943.2|1965.8|1943.8|1967|1945|1965.2|1943.2|13
1591796700000|2020-06-10 13:45:00|1966.2|1944.2|1975.2|1953.2|1975.6|1953.6|1965.6|1943.6|64
1591797000000|2020-06-10 13:50:00|1974.6|1952.6|1976.1|1954.1|1977.8|1955.8|1974.6|1952.6|32
1591797300000|2020-06-10 13:55:00|1976|1954|1966.5|1944.5|1976|1954|1966.5|1944.5|19
1591797600000|2020-06-10 14:00:00|1966.3|1944.3|1967.1|1945.1|1968.9|1946.9|1964.5|1942.5|44
1591797900000|2020-06-10 14:05:00|1967.4|1945.4|1965.1|1943.1|1969.9|1947.9|1965.1|1943.1|28
1591798200000|2020-06-10 14:10:00|1965.7|1943.7|1964.7|1942.7|1965.7|1943.7|1964.1|1942.1|26
1591798500000|2020-06-10 14:15:00|1965|1943|1967.7|1945.7|1967.7|1945.7|1964.7|1942.7|67
1591798800000|2020-06-10 14:20:00|1967.8|1945.8|1965.2|1943.2|1968.5|1946.5|1965.1|1943.1|135
1591799100000|2020-06-10 14:25:00|1965.1|1943.1|1966.7|1944.7|1969.8|1947.8|1962.4|1940.4|56
1591799400000|2020-06-10 14:30:00|1967.4|1945.4|1965.2|1943.2|1970.8|1948.8|1965.2|1943.2|38
1591799700000|2020-06-10 14:35:00|1965|1943|1959.1|1937.1|1967.6|1945.6|1959|1937|45
1591800000000|2020-06-10 14:40:00|1959|1937|1962.7|1940.7|1963.7|1941.7|1958.9|1936.9|29
1591800300000|2020-06-10 14:45:00|1962.5|1940.5|1959.5|1937.5|1962.5|1940.5|1957.6|1935.6|58
1591800600000|2020-06-10 14:50:00|1959.4|1937.4|1960.1|1938.1|1961.4|1939.4|1959.4|1937.4|33
1591800900000|2020-06-10 14:55:00|1960.6|1938.6|1958.3|1936.3|1960.6|1938.6|1958.3|1936.3|19
1591801200000|2020-06-10 15:00:00|1958.4|1936.4|1959.5|1937.5|1959.9|1937.9|1958.3|1936.3|30
1591801500000|2020-06-10 15:05:00|1959.9|1937.9|1959.3|1937.3|1959.9|1937.9|1959.3|1937.3|4
1591801800000|2020-06-10 15:10:00|1959.2|1937.2|1959.9|1937.9|1960.1|1938.1|1959|1937|12
1591802100000|2020-06-10 15:15:00|1959.8|1937.8|1960|1938|1960|1938|1958.9|1936.9|5
1591802400000|2020-06-10 15:20:00|1959.6|1937.6|1956.2|1934.2|1959.6|1937.6|1956.2|1934.2|16
1591802700000|2020-06-10 15:25:00|1956.1|1934.1|1957|1935|1958.9|1936.9|1955.4|1933.4|28
1591803000000|2020-06-10 15:30:00|1957.1|1935.1|1956.7|1934.7|1959.3|1937.3|1956.6|1934.6|14
1591803300000|2020-06-10 15:35:00|1956.6|1934.6|1942|1920|1956.6|1934.6|1941.6|1919.6|54
1591803600000|2020-06-10 15:40:00|1941.9|1919.9|1933.6|1911.6|1944|1922|1932.6|1910.6|89
1591803900000|2020-06-10 15:45:00|1933.2|1911.2|1930.3|1908.3|1933.2|1911.2|1929.8|1907.8|42
1591804200000|2020-06-10 15:50:00|1931.2|1909.2|1935.1|1913.1|1935.5|1913.5|1931.1|1909.1|59
1591804500000|2020-06-10 15:55:00|1934.9|1912.9|1937.4|1915.4|1940.5|1918.5|1934.8|1912.8|126
1591804800000|2020-06-10 16:00:00|1937.5|1915.5|1938.7|1916.7|1939.2|1917.2|1937.1|1915.1|90
1591805100000|2020-06-10 16:05:00|1938.4|1916.4|1937.5|1915.5|1941.1|1919.1|1936.1|1914.1|59
1591805400000|2020-06-10 16:10:00|1938.1|1916.1|1934.7|1912.7|1938.3|1916.3|1933.6|1911.6|57
1591805700000|2020-06-10 16:15:00|1934.8|1912.8|1937.3|1915.3|1937.9|1915.9|1931.3|1909.3|79
1591806000000|2020-06-10 16:20:00|1937.6|1915.6|1937.8|1915.8|1939.8|1917.8|1937.2|1915.2|56
1591806300000|2020-06-10 16:25:00|1937.7|1915.7|1937.7|1915.7|1939.1|1917.1|1937.6|1915.6|24
1591806600000|2020-06-10 16:30:00|1937.3|1915.3|1931.6|1909.6|1937.3|1915.3|1931.6|1909.6|14
1591806900000|2020-06-10 16:35:00|1932.3|1910.3|1933.7|1911.7|1934.1|1912.1|1925.8|1903.8|90
1591807200000|2020-06-10 16:40:00|1933.5|1911.5|1938|1916|1938.6|1916.6|1930.3|1908.3|97
1591807500000|2020-06-10 16:45:00|1937.9|1915.9|1938.1|1916.1|1941.5|1919.5|1935.1|1913.1|245
1591807800000|2020-06-10 16:50:00|1937.2|1915.2|1940.3|1918.3|1943.6|1921.6|1936|1914|196
1591808100000|2020-06-10 16:55:00|1940.1|1918.1|1931.9|1909.9|1949.4|1927.4|1931.1|1909.1|155
1591808400000|2020-06-10 17:00:00|1931|1909|1933.2|1911.2|1933.8|1911.8|1930.9|1908.9|57
1591808700000|2020-06-10 17:05:00|1932.7|1910.7|1932.2|1910.2|1932.9|1910.9|1932.2|1910.2|7
1591809000000|2020-06-10 17:10:00|1931.4|1909.4|1930.9|1908.9|1931.9|1909.9|1930.9|1908.9|15
1591809300000|2020-06-10 17:15:00|1930.8|1908.8|1928.8|1906.8|1930.8|1908.8|1928.6|1906.6|30
1591809600000|2020-06-10 17:20:00|1928.9|1906.9|1932.1|1910.1|1933.1|1911.1|1928.9|1906.9|31
1591809900000|2020-06-10 17:25:00|1932.2|1910.2|1930.8|1908.8|1932.2|1910.2|1930.8|1908.8|11
1591810200000|2020-06-10 17:30:00|1930.9|1908.9|1929.3|1907.3|1930.9|1908.9|1929.3|1907.3|26
1591810500000|2020-06-10 17:35:00|1930.3|1908.3|1933.4|1911.4|1935.2|1913.2|1930.1|1908.1|198
1591810800000|2020-06-10 17:40:00|1933|1911|1931.9|1909.9|1933|1911|1931.4|1909.4|117
1591811100000|2020-06-10 17:45:00|1931.8|1909.8|1934.5|1912.5|1934.9|1912.9|1931.3|1909.3|79
1591811400000|2020-06-10 17:50:00|1932.8|1910.8|1935.1|1913.1|1936.1|1914.1|1932.6|1910.6|85
1591811700000|2020-06-10 17:55:00|1936.2|1914.2|1937.4|1911.4|1939.3|1917.3|1934.6|1910.7|59
1591812000000|2020-06-10 18:00:00|1937.2|1911.2|1943.3|1921.3|1947.6|1925.6|1933.3|1911.2|115
1591812300000|2020-06-10 18:05:00|1943.8|1921.8|1945.6|1919.6|1957.9|1933.9|1940.6|1918.2|115
1591812600000|2020-06-10 18:10:00|1947.2|1921.2|1941.9|1919.9|1952|1927.8|1940.8|1917.9|111
1591812900000|2020-06-10 18:15:00|1942|1920|1944.1|1922.1|1950.8|1928.8|1942|1920|94
1591813200000|2020-06-10 18:20:00|1950.3|1928.3|1943.4|1921.4|1950.3|1928.3|1940.9|1918.9|73
1591813500000|2020-06-10 18:25:00|1943.5|1921.5|1948.6|1923.6|1953.6|1931.6|1942|1920|66
1591813800000|2020-06-10 18:30:00|1952.7|1927.7|1946|1924|1957|1935|1939.6|1917.6|46
1591814100000|2020-06-10 18:35:00|1947.2|1925.2|1953.4|1931.4|1956.5|1934.5|1946.8|1924.8|93
1591814400000|2020-06-10 18:40:00|1953.1|1931.1|1949.6|1927.6|1958.3|1936.3|1947.5|1925.5|214
1591814700000|2020-06-10 18:45:00|1949.7|1927.7|1947.4|1925.4|1955|1933|1947|1925|184
1591815000000|2020-06-10 18:50:00|1948.8|1926.8|1945.7|1923.7|1950.7|1928.7|1941.9|1919.9|318
1591815300000|2020-06-10 18:55:00|1944.2|1922.2|1946.9|1924.9|1948.3|1926.3|1942.3|1920.3|172
1591815600000|2020-06-10 19:00:00|1946.8|1924.8|1948.5|1926.5|1950.1|1928.1|1945.6|1923.6|123
1591815900000|2020-06-10 19:05:00|1948.4|1926.4|1947.8|1925.8|1949.5|1927.5|1946.1|1924.1|57
1591816200000|2020-06-10 19:10:00|1947.7|1925.7|1945.4|1923.4|1947.7|1925.7|1945|1923|37
1591816500000|2020-06-10 19:15:00|1945.2|1923.2|1952.1|1930.1|1955.1|1933.1|1945.1|1923.1|60
1591816800000|2020-06-10 19:20:00|1952.2|1930.2|1953.3|1931.3|1954.9|1932.9|1952.2|1930.2|180
1591817100000|2020-06-10 19:25:00|1953.4|1931.4|1959.3|1937.3|1959.3|1937.3|1952.4|1930.4|101
1591817400000|2020-06-10 19:30:00|1957.8|1935.8|1958.3|1936.3|1959.6|1937.6|1956.5|1934.5|106
1591817700000|2020-06-10 19:35:00|1958.2|1936.2|1955.9|1933.9|1958.4|1936.4|1955.2|1933.2|74
1591818000000|2020-06-10 19:40:00|1956|1934|1958|1936|1958.1|1936.1|1954.9|1932.9|220
1591818300000|2020-06-10 19:45:00|1957.6|1935.6|1956.4|1934.4|1958|1936|1954.1|1932.1|239
1591818600000|2020-06-10 19:50:00|1956.5|1934.5|1956.2|1934.2|1958.7|1936.7|1955|1933|182
1591818900000|2020-06-10 19:55:00|1956.3|1934.3|1959.8|1937.8|1962.5|1940.5|1955.3|1933.3|250
1591819200000|2020-06-10 20:00:00|1960.1|1938.1|1959.2|1937.2|1962.5|1940.5|1958.8|1936.8|126
1591819500000|2020-06-10 20:05:00|1958.8|1936.8|1962.6|1940.6|1963.5|1941.5|1958.6|1936.6|176
1591819800000|2020-06-10 20:10:00|1963.3|1941.3|1962.4|1940.4|1963.3|1941.3|1962.4|1940.4|4
1591820100000|2020-06-10 20:15:00|1963.1|1941.1|1963.2|1941.2|1963.2|1941.2|1963.1|1941.1|2
1591820400000|2020-06-10 20:20:00|1963.3|1941.3|1960.3|1938.3|1963.4|1941.4|1960.2|1938.2|9
1591820700000|2020-06-10 20:25:00|1962.6|1940.6|1963.7|1941.7|1964.3|1942.3|1961.2|1939.2|82
1591821000000|2020-06-10 20:30:00|1962.9|1940.9|1962.2|1940.2|1964.6|1942.6|1960.5|1938.5|393
1591821300000|2020-06-10 20:35:00|1963|1941|1962.3|1940.3|1964.1|1942.1|1960.5|1938.5|357
1591821600000|2020-06-10 20:40:00|1960.8|1938.8|1961.7|1939.7|1963.9|1941.9|1960.5|1938.5|124
1591821900000|2020-06-10 20:45:00|1961.5|1939.5|1963.8|1941.8|1963.9|1941.9|1961.5|1939.5|26
1591822200000|2020-06-10 20:50:00|1963|1941|1962.7|1940.7|1963.6|1941.6|1960.8|1938.8|14
1591822500000|2020-06-10 20:55:00|1966.7|1944.7|1964.4|1942.4|1967.2|1945.2|1963.7|1941.7|13
1591860000000|2020-06-11 07:20:00|1946.5|1924.5|1948.1|1926.1|1948.1|1926.1|1945.7|1923.7|14
1591860300000|2020-06-11 07:25:00|1948|1926|1943.9|1921.9|1948.4|1926.4|1942.5|1920.5|32
1591860900000|2020-06-11 07:35:00|1943.2|1921.2|1931.4|1909.4|1943.3|1921.3|1931.4|1909.4|16
1591861200000|2020-06-11 07:40:00|1931.9|1909.9|1934.5|1912.5|1934.5|1912.5|1931.6|1909.6|10
1591861500000|2020-06-11 07:45:00|1933.4|1911.4|1933.8|1911.8|1935.3|1913.3|1933.4|1911.4|5
1591861800000|2020-06-11 07:50:00|1934.5|1912.5|1937.5|1915.5|1937.5|1915.5|1932.6|1910.6|20
1591862400000|2020-06-11 08:00:00|1936.7|1914.7|1936.8|1914.8|1936.8|1914.8|1935.3|1913.3|14
1591862700000|2020-06-11 08:05:00|1936.1|1914.1|1934.5|1912.5|1936.5|1914.5|1934.5|1912.5|6
1591863000000|2020-06-11 08:10:00|1934.8|1912.8|1934.1|1912.1|1935.2|1913.2|1934|1912|10
1591863300000|2020-06-11 08:15:00|1935.1|1913.1|1934.5|1912.5|1935.1|1913.1|1932.5|1910.5|18
1591863600000|2020-06-11 08:20:00|1936.2|1914.2|1935|1913|1936.2|1914.2|1933.4|1911.4|14
1591863900000|2020-06-11 08:25:00|1934.9|1912.9|1933.3|1911.3|1934.9|1912.9|1933.3|1911.3|10
1591864200000|2020-06-11 08:30:00|1933.8|1911.8|1934.1|1912.1|1934.3|1912.3|1932.6|1910.6|12
1591864500000|2020-06-11 08:35:00|1933.7|1911.7|1934|1912|1934.8|1912.8|1931.9|1909.9|15
1591864800000|2020-06-11 08:40:00|1933.1|1911.1|1927.4|1905.4|1933.1|1911.1|1927.4|1905.4|11
1591865100000|2020-06-11 08:45:00|1927.3|1905.3|1928.1|1906.1|1928.1|1906.1|1927.3|1905.3|3
1591865400000|2020-06-11 08:50:00|1927.7|1905.7|1927.7|1905.7|1927.7|1905.7|1927.7|1905.7|1
1591865700000|2020-06-11 08:55:00|1929.3|1907.3|1930.8|1908.8|1931.1|1909.1|1929.3|1907.3|6
1591866000000|2020-06-11 09:00:00|1931.3|1909.3|1932|1910|1932.8|1910.8|1931.3|1909.3|7
1591866300000|2020-06-11 09:05:00|1932.9|1910.9|1934.1|1912.1|1934.1|1912.1|1932.9|1910.9|7
1591866600000|2020-06-11 09:10:00|1934.3|1912.3|1934.3|1912.3|1934.4|1912.4|1934.3|1912.3|3
1591866900000|2020-06-11 09:15:00|1933.6|1911.6|1939.1|1917.1|1939.5|1917.5|1933|1911|11
1591867200000|2020-06-11 09:20:00|1938.8|1916.8|1939|1917|1939|1917|1938|1916|6
1591867500000|2020-06-11 09:25:00|1938.1|1916.1|1939|1917|1939|1917|1938.1|1916.1|3
1591867800000|2020-06-11 09:30:00|1939.6|1917.6|1939.6|1917.6|1939.6|1917.6|1939.6|1917.6|1
1591868100000|2020-06-11 09:35:00|1939.7|1917.7|1941.4|1919.4|1941.9|1919.9|1939.7|1917.7|25
1591868400000|2020-06-11 09:40:00|1941.2|1919.2|1941.7|1919.7|1941.7|1919.7|1941.2|1919.2|13
1591868700000|2020-06-11 09:45:00|1941.8|1919.8|1942|1920|1942|1920|1941.4|1919.4|11
1591869000000|2020-06-11 09:50:00|1941.5|1919.5|1947.3|1925.3|1947.3|1925.3|1941.5|1919.5|25
1591869300000|2020-06-11 09:55:00|1947.4|1925.4|1951.5|1929.5|1952.5|1930.5|1947.4|1925.4|17
1591869600000|2020-06-11 10:00:00|1952.5|1930.5|1953.2|1931.2|1954.9|1932.9|1951.5|1929.5|16
1591869900000|2020-06-11 10:05:00|1953.5|1931.5|1945.3|1923.3|1956.2|1934.2|1945.1|1923.1|38
1591870200000|2020-06-11 10:10:00|1946.2|1924.2|1945|1923|1946.2|1924.2|1945|1923|3
1591870500000|2020-06-11 10:15:00|1946.4|1924.4|1949.6|1927.6|1951.1|1929.1|1946.4|1924.4|15
1591870800000|2020-06-11 10:20:00|1949.4|1927.4|1950.5|1928.5|1952.6|1930.6|1949.4|1927.4|21
1591871100000|2020-06-11 10:25:00|1951.9|1929.9|1950.8|1928.8|1951.9|1929.9|1950.4|1928.4|5
1591871400000|2020-06-11 10:30:00|1950.3|1928.3|1952.7|1930.7|1952.7|1930.7|1950.3|1928.3|3
1591871700000|2020-06-11 10:35:00|1952|1930|1951.6|1929.6|1952|1930|1951.1|1929.1|6
1591872000000|2020-06-11 10:40:00|1951.2|1929.2|1960.4|1938.4|1961.4|1939.4|1951|1929|16
1591872300000|2020-06-11 10:45:00|1960.5|1938.5|1958.1|1936.1|1961.7|1939.7|1957.7|1935.7|20
1591872600000|2020-06-11 10:50:00|1959.9|1937.9|1961.5|1939.5|1961.8|1939.8|1959.3|1937.3|17
1591872900000|2020-06-11 10:55:00|1961.8|1939.8|1959.9|1937.9|1962|1940|1957.4|1935.4|21
1591873200000|2020-06-11 11:00:00|1960.3|1938.3|1971.5|1949.5|1971.7|1949.7|1956.4|1934.4|30
1591873500000|2020-06-11 11:05:00|1970.8|1948.8|1967.4|1945.4|1972.2|1950.2|1967.4|1945.4|20
1591873800000|2020-06-11 11:10:00|1966.2|1944.2|1964|1942|1966.2|1944.2|1961.9|1939.9|25
1591874100000|2020-06-11 11:15:00|1963.5|1941.5|1961.8|1939.8|1963.5|1941.5|1960.2|1938.2|62
1591874400000|2020-06-11 11:20:00|1963|1941|1959.4|1937.4|1965.6|1943.6|1959.4|1937.4|25
1591874700000|2020-06-11 11:25:00|1958.8|1936.8|1958.8|1936.8|1960.2|1938.2|1958.8|1936.8|12
1591875000000|2020-06-11 11:30:00|1959|1937|1953.6|1931.6|1959|1937|1953.6|1931.6|12
1591875300000|2020-06-11 11:35:00|1954.1|1932.1|1954.1|1932.1|1956.2|1934.2|1954.1|1932.1|8
1591875600000|2020-06-11 11:40:00|1954.6|1932.6|1955|1933|1957.2|1935.2|1954|1932|11
1591875900000|2020-06-11 11:45:00|1955.4|1933.4|1952.9|1930.9|1957|1935|1952.9|1930.9|13
1591876200000|2020-06-11 11:50:00|1953.3|1931.3|1950.5|1928.5|1953.3|1931.3|1949.8|1927.8|19
1591876500000|2020-06-11 11:55:00|1951.6|1929.6|1953|1931|1955.8|1933.8|1949|1927|10
1591876800000|2020-06-11 12:00:00|1953.5|1931.5|1950.8|1928.8|1953.5|1931.5|1950.8|1928.8|5
1591877100000|2020-06-11 12:05:00|1951.4|1929.4|1952.8|1930.8|1953|1931|1951.1|1929.1|16
1591877400000|2020-06-11 12:10:00|1952.9|1930.9|1952.7|1930.7|1952.9|1930.9|1952.7|1930.7|3
1591877700000|2020-06-11 12:15:00|1952.6|1930.6|1949.7|1927.7|1953.1|1931.1|1949.4|1927.4|22
1591878000000|2020-06-11 12:20:00|1948.9|1926.9|1939.8|1917.8|1950.7|1928.7|1939.5|1917.5|38
1591878300000|2020-06-11 12:25:00|1939.5|1917.5|1951.6|1925.6|1951.6|1925.6|1927.6|1905.6|76
1591878600000|2020-06-11 12:30:00|1950.3|1924.3|1941|1918.7|1953.3|1927.3|1929.6|1908|86
1591878900000|2020-06-11 12:35:00|1939.3|1918.6|1941.2|1916.2|1949.4|1923.4|1939.2|1915.5|63
1591879200000|2020-06-11 12:40:00|1942.2|1917.2|1942.8|1921|1947|1924.8|1940.4|1916.5|39
1591879500000|2020-06-11 12:45:00|1942.9|1920.4|1945.7|1920.7|1945.7|1921.8|1942.6|1920.4|22
1591879800000|2020-06-11 12:50:00|1945.5|1920.5|1941.6|1919.6|1947.9|1925.9|1941|1918.3|18
1591880100000|2020-06-11 12:55:00|1941.7|1919.7|1942.3|1920.3|1942.9|1920.9|1941.7|1919.7|15
1591880400000|2020-06-11 13:00:00|1942.4|1920.4|1938.8|1916.8|1942.4|1920.4|1937.2|1915.2|31
1591880700000|2020-06-11 13:05:00|1938.7|1916.7|1931.1|1909.1|1939.4|1917.4|1929.8|1907.8|80
1591881000000|2020-06-11 13:10:00|1932.3|1910.3|1939.6|1917.6|1950.2|1928.2|1929.1|1907.1|95
1591881300000|2020-06-11 13:15:00|1937.8|1915.8|1942.5|1920.5|1943.3|1921.3|1937.8|1915.8|33
1591881600000|2020-06-11 13:20:00|1942|1920|1934.7|1912.7|1942|1920|1933.9|1911.9|19
1591881900000|2020-06-11 13:25:00|1934.5|1912.5|1937.4|1915.4|1938|1916|1934.5|1912.5|7
1591882200000|2020-06-11 13:30:00|1938.3|1916.3|1935.2|1913.2|1938.3|1916.3|1935|1913|27
1591882500000|2020-06-11 13:35:00|1935.1|1913.1|1927.2|1905.2|1935.2|1913.2|1925.3|1903.3|37
1591882800000|2020-06-11 13:40:00|1926|1904|1925.4|1903.4|1929.2|1907.2|1923.4|1901.4|22
1591883100000|2020-06-11 13:45:00|1925.9|1903.9|1935.1|1913.1|1940.6|1918.6|1924.4|1902.4|49
1591883400000|2020-06-11 13:50:00|1935|1913|1936.5|1914.5|1937.3|1915.3|1931.5|1909.5|22
1591883700000|2020-06-11 13:55:00|1939.8|1917.8|1946.3|1924.3|1952.1|1930.1|1939.8|1917.8|50
1591884000000|2020-06-11 14:00:00|1946.2|1924.2|1948.7|1926.7|1954.2|1932.2|1942.1|1920.1|55
1591884300000|2020-06-11 14:05:00|1949.3|1927.3|1956.9|1934.9|1957.8|1935.8|1948.7|1926.7|36
1591884600000|2020-06-11 14:10:00|1955.9|1933.9|1953.1|1931.1|1958.1|1936.1|1953.1|1931.1|40
1591884900000|2020-06-11 14:15:00|1952.2|1930.2|1955.4|1933.4|1955.4|1933.4|1952|1930|42
1591885200000|2020-06-11 14:20:00|1955.5|1933.5|1955.6|1933.6|1958.5|1936.5|1952.8|1930.8|61
1591885500000|2020-06-11 14:25:00|1956|1934|1956.8|1934.8|1958.7|1936.7|1955.7|1933.7|111
1591885800000|2020-06-11 14:30:00|1957.2|1935.2|1953.8|1931.8|1957.7|1935.7|1953.3|1931.3|55
1591886100000|2020-06-11 14:35:00|1954.2|1932.2|1954.5|1932.5|1958.4|1936.4|1954.2|1932.2|31
1591886400000|2020-06-11 14:40:00|1953.9|1931.9|1953.7|1931.7|1955.7|1933.7|1951.2|1929.2|259
1591886700000|2020-06-11 14:45:00|1953.5|1931.5|1949.2|1927.2|1954.2|1932.2|1949.2|1927.2|84
1591887000000|2020-06-11 14:50:00|1949|1927|1951.5|1929.5|1951.5|1929.5|1945.2|1923.2|226
1591887300000|2020-06-11 14:55:00|1950.9|1928.9|1944.1|1922.1|1950.9|1928.9|1943.7|1921.7|81
1591887600000|2020-06-11 15:00:00|1943.8|1921.8|1929.2|1907.2|1944.1|1922.1|1928.7|1906.7|36
1591887900000|2020-06-11 15:05:00|1929.1|1907.1|1935.6|1913.6|1937.3|1915.3|1929.1|1907.1|59
1591888200000|2020-06-11 15:10:00|1935.7|1913.7|1934.8|1912.8|1940|1918|1933.6|1911.6|56
1591888500000|2020-06-11 15:15:00|1935.1|1913.1|1936.4|1914.4|1938.9|1916.9|1934.1|1912.1|155
1591888800000|2020-06-11 15:20:00|1935.7|1913.7|1948.8|1926.8|1948.8|1926.8|1934.9|1912.9|97
1591889100000|2020-06-11 15:25:00|1948.9|1926.9|1944.8|1922.8|1949.6|1927.6|1941.8|1919.8|248
1591889400000|2020-06-11 15:30:00|1944.5|1922.5|1939.4|1917.4|1950.5|1928.5|1938.5|1916.5|123
1591889700000|2020-06-11 15:35:00|1939.5|1917.5|1940.3|1918.3|1947.9|1925.9|1937.2|1915.2|77
1591890000000|2020-06-11 15:40:00|1939.9|1917.9|1922.3|1900.3|1940.4|1918.4|1919.9|1897.9|61
1591890300000|2020-06-11 15:45:00|1922.7|1900.7|1923.4|1901.4|1927.5|1905.5|1918.7|1896.7|37
1591890600000|2020-06-11 15:50:00|1924.8|1902.8|1927|1905|1930.4|1908.4|1922.9|1900.9|131
1591890900000|2020-06-11 15:55:00|1926|1904|1927.6|1905.6|1928.8|1906.8|1920.8|1898.8|157
1591891200000|2020-06-11 16:00:00|1926.7|1904.7|1929.7|1907.7|1931.4|1909.4|1926.2|1904.2|195
1591891500000|2020-06-11 16:05:00|1929.6|1907.6|1928.9|1906.9|1929.7|1907.7|1928.5|1906.5|49
1591891800000|2020-06-11 16:10:00|1923.6|1901.6|1923.6|1901.6|1928.8|1906.8|1923.2|1901.2|60
1591892100000|2020-06-11 16:15:00|1921.7|1899.7|1910.7|1888.7|1923.5|1901.5|1907.7|1885.7|65
1591892400000|2020-06-11 16:20:00|1910.8|1888.8|1907.2|1885.2|1913.8|1891.8|1905.3|1883.3|76
1591892700000|2020-06-11 16:25:00|1909.1|1887.1|1915|1893|1917.4|1895.4|1909.1|1887.1|108
1591893000000|2020-06-11 16:30:00|1916|1894|1922.6|1900.6|1923.6|1901.6|1912.6|1890.6|80
1591893300000|2020-06-11 16:35:00|1922.7|1900.7|1929.7|1907.7|1930.4|1908.4|1919.7|1897.7|57
1591893600000|2020-06-11 16:40:00|1929.6|1907.6|1930.8|1908.8|1932|1910|1924.9|1902.9|106
1591893900000|2020-06-11 16:45:00|1930.4|1908.4|1921|1899|1933.8|1911.8|1920.8|1898.8|171
1591894200000|2020-06-11 16:50:00|1920.8|1898.8|1920.5|1898.5|1925.6|1903.6|1913.6|1891.6|88
1591894500000|2020-06-11 16:55:00|1919.6|1897.6|1910.7|1888.7|1925.1|1903.1|1909.9|1887.9|150
1591894800000|2020-06-11 17:00:00|1909.7|1887.7|1912.7|1890.7|1922.2|1900.2|1909.6|1887.6|53
1591895100000|2020-06-11 17:05:00|1912.5|1890.5|1913.6|1891.6|1914.3|1892.3|1910.2|1888.2|124
1591895400000|2020-06-11 17:10:00|1913.7|1891.7|1913.7|1891.7|1916|1894|1911.8|1889.8|248
1591895700000|2020-06-11 17:15:00|1912.8|1890.8|1913.5|1891.5|1915.9|1893.9|1911.6|1889.6|258
1591896000000|2020-06-11 17:20:00|1915.2|1893.2|1916.9|1894.9|1918.1|1896.1|1911.7|1889.7|161
1591896300000|2020-06-11 17:25:00|1915.8|1893.8|1915.5|1893.5|1916.2|1894.2|1914.5|1892.5|79
1591896600000|2020-06-11 17:30:00|1915.6|1893.6|1916.2|1894.2|1916.3|1894.3|1915.6|1893.6|3
1591896900000|2020-06-11 17:35:00|1915.5|1893.5|1916.3|1894.3|1916.3|1894.3|1915.2|1893.2|15
1591897200000|2020-06-11 17:40:00|1915.6|1893.6|1918.1|1896.1|1918.1|1896.1|1915.6|1893.6|5
1591897500000|2020-06-11 17:45:00|1918.2|1896.2|1929.3|1907.3|1930.3|1908.3|1918.2|1896.2|53
1591897800000|2020-06-11 17:50:00|1930|1908|1925.9|1903.9|1930.4|1908.4|1918.7|1896.7|59
1591898100000|2020-06-11 17:55:00|1926|1904|1930.7|1908.7|1933.2|1911.2|1926|1904|260
1591898400000|2020-06-11 18:00:00|1931.1|1909.1|1932.5|1910.5|1934.2|1912.2|1930.3|1908.3|207
1591898700000|2020-06-11 18:05:00|1932.6|1910.6|1927|1905|1934.2|1912.2|1926.5|1904.5|15
1591899000000|2020-06-11 18:10:00|1927.2|1905.2|1930.7|1908.7|1932.7|1910.7|1927.2|1905.2|78
1591899300000|2020-06-11 18:15:00|1930.6|1908.6|1929|1907|1931.5|1909.5|1925.5|1903.5|38
1591899600000|2020-06-11 18:20:00|1928.6|1906.6|1930.1|1908.1|1931.4|1909.4|1928.6|1906.6|28
1591899900000|2020-06-11 18:25:00|1929.8|1907.8|1930.9|1908.9|1932.2|1910.2|1924.2|1902.2|80
1591900200000|2020-06-11 18:30:00|1932.1|1910.1|1932.7|1910.7|1933.5|1911.5|1925.9|1903.9|48
1591900500000|2020-06-11 18:35:00|1932.4|1910.4|1935.2|1913.2|1936.4|1914.4|1932.4|1910.4|178
1591900800000|2020-06-11 18:40:00|1935.1|1913.1|1937.1|1915.1|1937.1|1915.1|1932.5|1910.5|257
1591901100000|2020-06-11 18:45:00|1933.7|1911.7|1935.1|1913.1|1936.7|1914.7|1933.7|1911.7|76
1591901400000|2020-06-11 18:50:00|1934|1912|1926.1|1904.1|1935|1913|1925.4|1903.4|249
1591901700000|2020-06-11 18:55:00|1924.5|1902.5|1924.9|1902.9|1926.9|1904.9|1924.2|1902.2|76
1591902000000|2020-06-11 19:00:00|1924.8|1902.8|1923.8|1901.8|1926.5|1904.5|1921.9|1899.9|205
1591902300000|2020-06-11 19:05:00|1923.9|1901.9|1927.5|1905.5|1928.5|1906.5|1921.5|1899.5|304
1591902600000|2020-06-11 19:10:00|1927.6|1905.6|1928.8|1906.8|1929.9|1907.9|1925.4|1903.4|151
1591902900000|2020-06-11 19:15:00|1928.9|1906.9|1926.9|1904.9|1930.2|1908.2|1924.5|1902.5|103
1591903200000|2020-06-11 19:20:00|1925.9|1903.9|1927|1905|1927.3|1905.3|1921.4|1899.4|179
1591903500000|2020-06-11 19:25:00|1926.9|1904.9|1922.8|1900.8|1928.5|1906.5|1922.4|1900.4|54
1591903800000|2020-06-11 19:30:00|1922.9|1900.9|1924.6|1902.6|1926.6|1904.6|1922.5|1900.5|31
1591904100000|2020-06-11 19:35:00|1924.5|1902.5|1922.8|1900.8|1927.7|1905.7|1922.8|1900.8|123
1591904400000|2020-06-11 19:40:00|1923.8|1901.8|1930.1|1908.1|1931|1909|1923.8|1901.8|350
1591904700000|2020-06-11 19:45:00|1930.2|1908.2|1931|1909|1932.6|1910.6|1927.2|1905.2|31
1591905000000|2020-06-11 19:50:00|1931.6|1909.6|1934.9|1912.9|1936.7|1914.7|1931.4|1909.4|34
1591905300000|2020-06-11 19:55:00|1935.7|1913.7|1934.5|1912.5|1935.7|1913.7|1933.4|1911.4|191
1591905600000|2020-06-11 20:00:00|1934.4|1912.4|1933.8|1911.8|1934.4|1912.4|1933.3|1911.3|19
1591905900000|2020-06-11 20:05:00|1934.4|1912.4|1934.7|1912.7|1934.7|1912.7|1934.4|1912.4|4
1591906200000|2020-06-11 20:10:00|1934.8|1912.8|1934.6|1912.6|1934.8|1912.8|1934.6|1912.6|9
1591906500000|2020-06-11 20:15:00|1934.7|1912.7|1934.7|1912.7|1934.8|1912.8|1934.7|1912.7|3
1591906800000|2020-06-11 20:20:00|1934.8|1912.8|1934.9|1912.9|1935.3|1913.3|1934.5|1912.5|53
1591907100000|2020-06-11 20:25:00|1935.1|1913.1|1934.9|1912.9|1935.3|1913.3|1934.7|1912.7|326
1591907400000|2020-06-11 20:30:00|1935.2|1913.2|1935.1|1913.1|1935.3|1913.3|1934.9|1912.9|343
1591907700000|2020-06-11 20:35:00|1934.9|1912.9|1934.8|1912.8|1935.3|1913.3|1934.8|1912.8|364
1591908000000|2020-06-11 20:40:00|1935|1913|1935.2|1913.2|1935.3|1913.3|1934.8|1912.8|150
1591908300000|2020-06-11 20:45:00|1935.3|1913.3|1938.2|1916.2|1938.2|1916.2|1935.3|1913.3|62
1591908600000|2020-06-11 20:50:00|1937|1915|1936.7|1914.7|1938.3|1916.3|1935.1|1913.1|13
1591908900000|2020-06-11 20:55:00|1937.1|1915.1|1931.4|1909.4|1937.3|1915.3|1929.4|1907.4|37
1591945800000|2020-06-12 07:10:00|1943.1|1921.1|1943.2|1921.2|1943.2|1921.2|1943|1921|5
1591946100000|2020-06-12 07:15:00|1942.6|1920.6|1951.9|1929.9|1952.7|1930.7|1942.6|1920.6|34
1591946400000|2020-06-12 07:20:00|1951.8|1929.8|1948.9|1926.9|1951.8|1929.8|1946.8|1924.8|18
1591946700000|2020-06-12 07:25:00|1949.2|1927.2|1948.4|1926.4|1951.2|1929.2|1946.5|1924.5|39
1591947000000|2020-06-12 07:30:00|1948|1926|1957.8|1932.8|1961.1|1936.1|1948|1926|25
1591947300000|2020-06-12 07:35:00|1958.7|1933.7|1951.7|1929.7|1958.7|1933.7|1951.7|1929.7|20
1591947600000|2020-06-12 07:40:00|1951.6|1929.6|1949|1927|1953.7|1931.7|1948.6|1926.6|16
1591947900000|2020-06-12 07:45:00|1949.5|1927.5|1949.4|1927.4|1950.2|1928.2|1947.2|1925.2|14
1591948200000|2020-06-12 07:50:00|1949|1927|1948.9|1926.9|1949.4|1927.4|1948.9|1926.9|11
1591948500000|2020-06-12 07:55:00|1949|1927|1951.5|1929.5|1951.5|1929.5|1948.8|1926.8|8
1591948800000|2020-06-12 08:00:00|1948.4|1926.4|1948.6|1926.6|1950.3|1928.3|1948|1926|12
1591949100000|2020-06-12 08:05:00|1950.1|1928.1|1949.5|1927.5|1950.9|1928.9|1947.7|1925.7|33
1591949400000|2020-06-12 08:10:00|1949.7|1927.7|1947.7|1925.7|1950.5|1928.5|1947.7|1925.7|11
1591949700000|2020-06-12 08:15:00|1947.3|1925.3|1948.6|1926.6|1948.6|1926.6|1947.1|1925.1|4
1591950000000|2020-06-12 08:20:00|1948.8|1926.8|1947.6|1925.6|1948.8|1926.8|1947.6|1925.6|2
1591950300000|2020-06-12 08:25:00|1946.9|1924.9|1948.1|1926.1|1948.4|1926.4|1946.9|1924.9|13
1591950600000|2020-06-12 08:30:00|1949.2|1927.2|1949.2|1927.2|1949.9|1927.9|1948.3|1926.3|16
1591950900000|2020-06-12 08:35:00|1949.5|1927.5|1948.8|1926.8|1949.9|1927.9|1948.6|1926.6|10
1591951200000|2020-06-12 08:40:00|1948.5|1926.5|1948.1|1926.1|1948.8|1926.8|1947.5|1925.5|11
1591951500000|2020-06-12 08:45:00|1948.5|1926.5|1947|1925|1949.3|1927.3|1946|1924|28
1591951800000|2020-06-12 08:50:00|1950.2|1928.2|1950.7|1928.7|1957.9|1935.9|1948.9|1926.9|74
1591952100000|2020-06-12 08:55:00|1951.5|1929.5|1953.3|1931.3|1953.3|1931.3|1949.7|1927.7|44
1591952400000|2020-06-12 09:00:00|1952.7|1930.7|1954.9|1932.9|1954.9|1932.9|1952.7|1930.7|15
1591952700000|2020-06-12 09:05:00|1954.4|1932.4|1954.3|1932.3|1955.6|1933.6|1954.2|1932.2|13
1591953000000|2020-06-12 09:10:00|1956|1934|1956.7|1934.7|1957.5|1935.5|1955.4|1933.4|15
1591953300000|2020-06-12 09:15:00|1957.5|1935.5|1957.1|1935.1|1957.6|1935.6|1956.7|1934.7|7
1591953600000|2020-06-12 09:20:00|1957.2|1935.2|1956|1934|1957.2|1935.2|1956|1934|7
1591953900000|2020-06-12 09:25:00|1955.5|1933.5|1956.6|1934.6|1957.1|1935.1|1954.5|1932.5|9
1591954200000|2020-06-12 09:30:00|1958.1|1936.1|1960.9|1938.9|1961.2|1939.2|1958.1|1936.1|18
1591954500000|2020-06-12 09:35:00|1961|1939|1962.1|1940.1|1962.9|1940.9|1961|1939|5
1591954800000|2020-06-12 09:40:00|1961.3|1939.3|1962.9|1940.9|1962.9|1940.9|1961.3|1939.3|4
1591955100000|2020-06-12 09:45:00|1963|1941|1963.2|1941.2|1963.3|1941.3|1963|1941|3
1591955700000|2020-06-12 09:55:00|1963.4|1941.4|1963.5|1941.5|1963.5|1941.5|1963.4|1941.4|2
1591956000000|2020-06-12 10:00:00|1963.7|1941.7|1963.7|1941.7|1963.7|1941.7|1963.7|1941.7|1
1591956300000|2020-06-12 10:05:00|1963.9|1941.9|1965|1943|1965|1943|1963.9|1941.9|7
1591956600000|2020-06-12 10:10:00|1964.8|1942.8|1963|1941|1964.8|1942.8|1961.6|1939.6|14
1591956900000|2020-06-12 10:15:00|1963.1|1941.1|1963.1|1941.1|1963.1|1941.1|1963.1|1941.1|1
1591957200000|2020-06-12 10:20:00|1963.5|1941.5|1963|1941|1963.5|1941.5|1963|1941|2
1591957800000|2020-06-12 10:30:00|1962.5|1940.5|1962.5|1940.5|1962.5|1940.5|1962.5|1940.5|1
1591958100000|2020-06-12 10:35:00|1962.9|1940.9|1961.9|1939.9|1962.9|1940.9|1961.9|1939.9|2
1591958400000|2020-06-12 10:40:00|1961.5|1939.5|1961.5|1939.5|1961.5|1939.5|1961.5|1939.5|1
1591959000000|2020-06-12 10:50:00|1961.9|1939.9|1963.9|1941.9|1963.9|1941.9|1961.9|1939.9|4
1591959300000|2020-06-12 10:55:00|1964.4|1942.4|1963.9|1941.9|1964.4|1942.4|1963.9|1941.9|2
1591959600000|2020-06-12 11:00:00|1963.4|1941.4|1963.2|1941.2|1964.4|1942.4|1963.2|1941.2|5
1591959900000|2020-06-12 11:05:00|1964.1|1942.1|1964|1942|1964.1|1942.1|1964|1942|2
1591960200000|2020-06-12 11:10:00|1964.7|1942.7|1967.1|1945.1|1970.2|1948.2|1963.8|1941.8|19
1591960500000|2020-06-12 11:15:00|1965.8|1943.8|1966.5|1944.5|1967.9|1945.9|1963.9|1941.9|16
1591960800000|2020-06-12 11:20:00|1964.9|1942.9|1964.8|1942.8|1965.2|1943.2|1964.8|1942.8|3
1591961100000|2020-06-12 11:25:00|1964.4|1942.4|1965.3|1943.3|1965.3|1943.3|1962.3|1940.3|14
1591961400000|2020-06-12 11:30:00|1964.7|1942.7|1962.5|1940.5|1964.7|1942.7|1962.5|1940.5|6
1591961700000|2020-06-12 11:35:00|1962.1|1940.1|1962.1|1940.1|1962.1|1940.1|1962.1|1940.1|1
1591962000000|2020-06-12 11:40:00|1961.9|1939.9|1956.6|1934.6|1961.9|1939.9|1956.6|1934.6|17
1591962300000|2020-06-12 11:45:00|1956.5|1934.5|1954.4|1932.4|1956.5|1934.5|1953.4|1931.4|23
1591962600000|2020-06-12 11:50:00|1953.8|1931.8|1953.1|1931.1|1953.8|1931.8|1950.5|1928.5|19
1591962900000|2020-06-12 11:55:00|1952.7|1930.7|1952.7|1930.7|1954.6|1932.6|1952.6|1930.6|16
1591963200000|2020-06-12 12:00:00|1952.1|1930.1|1949.9|1927.9|1952.9|1930.9|1948|1926|36
1591963500000|2020-06-12 12:05:00|1950.1|1928.1|1953.8|1931.8|1956.3|1934.3|1950.1|1928.1|47
1591963800000|2020-06-12 12:10:00|1953.9|1931.9|1951|1929|1954.9|1932.9|1949.7|1927.7|13
1591964100000|2020-06-12 12:15:00|1951.1|1929.1|1952.2|1930.2|1952.2|1930.2|1950.3|1928.3|7
1591964400000|2020-06-12 12:20:00|1951.6|1929.6|1951.8|1929.8|1952.5|1930.5|1951.6|1929.6|5
1591965000000|2020-06-12 12:30:00|1951.2|1929.2|1956.9|1934.9|1957.2|1935.2|1951.2|1929.2|22
1591965300000|2020-06-12 12:35:00|1956.4|1934.4|1964.8|1942.8|1964.8|1942.8|1953.7|1931.7|18
1591965600000|2020-06-12 12:40:00|1964|1942|1962.5|1940.5|1964.5|1942.5|1959|1937|12
1591965900000|2020-06-12 12:45:00|1963.3|1941.3|1959.5|1937.5|1964.6|1942.6|1957.9|1935.9|21
1591966200000|2020-06-12 12:50:00|1960.7|1938.7|1959.8|1937.8|1961|1939|1956.7|1934.7|29
1591966500000|2020-06-12 12:55:00|1957.6|1935.6|1957.4|1935.4|1959.4|1937.4|1956.8|1934.8|14
1591966800000|2020-06-12 13:00:00|1956.4|1934.4|1949|1927|1959.3|1937.3|1949|1927|67
1591967100000|2020-06-12 13:05:00|1948.8|1926.8|1953.3|1931.3|1953.9|1931.9|1947.9|1925.9|12
1591967400000|2020-06-12 13:10:00|1949.3|1927.3|1953.1|1931.1|1953.8|1931.8|1949.3|1927.3|3
1591967700000|2020-06-12 13:15:00|1952.4|1930.4|1946.1|1924.1|1952.4|1930.4|1946.1|1924.1|29
1591968000000|2020-06-12 13:20:00|1947|1925|1951|1929|1952.2|1930.2|1943|1921|42
1591968300000|2020-06-12 13:25:00|1950.2|1928.2|1951.8|1929.8|1954.5|1932.5|1949.4|1927.4|34
1591968600000|2020-06-12 13:30:00|1954.5|1932.5|1960.5|1938.5|1960.7|1938.7|1952.7|1930.7|19
1591968900000|2020-06-12 13:35:00|1960.8|1938.8|1968|1946|1975.1|1953.1|1960.4|1938.4|47
1591969200000|2020-06-12 13:40:00|1969.7|1947.7|1969.1|1947.1|1973.2|1951.2|1962.7|1940.7|53
1591969500000|2020-06-12 13:45:00|1970.1|1948.1|1968.9|1946.9|1973.3|1951.3|1961.4|1939.4|44
1591969800000|2020-06-12 13:50:00|1971.3|1949.3|1971|1949|1971.3|1949.3|1971|1949|4
1591970100000|2020-06-12 13:55:00|1971.2|1949.2|1968.7|1946.7|1975.7|1953.7|1964.4|1942.4|58
1591970400000|2020-06-12 14:00:00|1965.9|1943.9|1969.7|1947.7|1971.3|1949.3|1965.6|1943.6|53
1591970700000|2020-06-12 14:05:00|1970.6|1948.6|1966.8|1944.8|1971.5|1949.5|1964.4|1942.4|49
1591971000000|2020-06-12 14:10:00|1967|1945|1964.3|1942.3|1968.1|1946.1|1962.8|1940.8|23
1591971300000|2020-06-12 14:15:00|1963.7|1941.7|1969.3|1947.3|1969.3|1947.3|1963.7|1941.7|12
1591971600000|2020-06-12 14:20:00|1968.5|1946.5|1967.5|1945.5|1968.9|1946.9|1967.2|1945.2|19
1591971900000|2020-06-12 14:25:00|1967.3|1945.3|1965.6|1943.6|1967.3|1945.3|1962.2|1940.2|46
1591972200000|2020-06-12 14:30:00|1964.3|1942.3|1962.5|1940.5|1965|1943|1960.6|1938.6|70
1591972500000|2020-06-12 14:35:00|1962.6|1940.6|1962.5|1940.5|1963|1941|1960.2|1938.2|28
1591972800000|2020-06-12 14:40:00|1962.4|1940.4|1964.3|1942.3|1964.3|1942.3|1962|1940|21
1591973100000|2020-06-12 14:45:00|1964.9|1942.9|1968|1946|1968.1|1946.1|1964.7|1942.7|74
1591973400000|2020-06-12 14:50:00|1967.6|1945.6|1962|1940|1969.2|1947.2|1960.4|1938.4|70
1591973700000|2020-06-12 14:55:00|1960.9|1938.9|1958.9|1936.9|1962.1|1940.1|1958.9|1936.9|106
1591974000000|2020-06-12 15:00:00|1958.8|1936.8|1949.8|1927.8|1961.3|1939.3|1949.1|1927.1|80
1591974300000|2020-06-12 15:05:00|1949.7|1927.7|1957.1|1935.1|1958.4|1936.4|1946.3|1924.3|178
1591974600000|2020-06-12 15:10:00|1956.8|1934.8|1954.9|1932.9|1957.2|1935.2|1952.9|1930.9|171
1591974900000|2020-06-12 15:15:00|1956.7|1934.7|1953.8|1931.8|1957.8|1935.8|1953.3|1931.3|151
1591975200000|2020-06-12 15:20:00|1954.5|1932.5|1947.2|1925.2|1956.1|1934.1|1947|1925|132
1591975500000|2020-06-12 15:25:00|1944.9|1922.9|1944.8|1922.8|1950|1928|1943.5|1921.5|78
1591975800000|2020-06-12 15:30:00|1945.1|1923.1|1949.7|1927.7|1949.7|1927.7|1941.4|1919.4|56
1591976100000|2020-06-12 15:35:00|1950.3|1928.3|1958.1|1936.1|1958.1|1936.1|1948.7|1926.7|100
1591976400000|2020-06-12 15:40:00|1958.4|1936.4|1956.5|1934.5|1958.4|1936.4|1954.1|1932.1|249
1591976700000|2020-06-12 15:45:00|1956.4|1934.4|1956.2|1934.2|1957|1935|1948.5|1926.5|135
1591977000000|2020-06-12 15:50:00|1956.4|1934.4|1956.3|1934.3|1957.3|1935.3|1956|1934|22
1591977300000|2020-06-12 15:55:00|1955.1|1933.1|1954.5|1932.5|1960.4|1938.4|1949.7|1927.7|129
1591977600000|2020-06-12 16:00:00|1953.8|1931.8|1958.2|1936.2|1958.7|1936.7|1952.8|1930.8|88
1591977900000|2020-06-12 16:05:00|1958.1|1936.1|1957.1|1935.1|1959.4|1937.4|1956.4|1934.4|127
1591978200000|2020-06-12 16:10:00|1957.6|1935.6|1957|1935|1957.6|1935.6|1956.6|1934.6|27
1591978500000|2020-06-12 16:15:00|1953.6|1931.6|1955.8|1933.8|1959.2|1937.2|1953.4|1931.4|120
1591978800000|2020-06-12 16:20:00|1955.9|1933.9|1954.7|1932.7|1957.9|1935.9|1952.5|1930.5|210
1591979100000|2020-06-12 16:25:00|1955.7|1933.7|1957.2|1935.2|1957.6|1935.6|1955.7|1933.7|22
1591979400000|2020-06-12 16:30:00|1956.3|1934.3|1952.1|1930.1|1956.9|1934.9|1949.1|1927.1|71
1591979700000|2020-06-12 16:35:00|1952.9|1930.9|1955|1933|1955.4|1933.4|1950.2|1928.2|427
1591980000000|2020-06-12 16:40:00|1954.9|1932.9|1957.3|1935.3|1957.3|1935.3|1951.9|1929.9|45
1591980300000|2020-06-12 16:45:00|1958.2|1936.2|1950.8|1928.8|1958.2|1936.2|1950.1|1928.1|56
1591980600000|2020-06-12 16:50:00|1950.6|1928.6|1952.8|1930.8|1955|1933|1950.6|1928.6|22
1591980900000|2020-06-12 16:55:00|1951.8|1929.8|1949.2|1927.2|1952.9|1930.9|1945.3|1923.3|150
1591981200000|2020-06-12 17:00:00|1950.4|1928.4|1940.9|1918.9|1950.4|1928.4|1940.2|1918.2|52
1591981500000|2020-06-12 17:05:00|1941.1|1919.1|1941.2|1919.2|1945.2|1923.2|1939.8|1917.8|233
1591981800000|2020-06-12 17:10:00|1942.1|1920.1|1942.4|1920.4|1943.6|1921.6|1941.1|1919.1|21
1591982100000|2020-06-12 17:15:00|1941.2|1919.2|1941.5|1919.5|1943|1921|1939.7|1917.7|126
1591982400000|2020-06-12 17:20:00|1941.7|1919.7|1941.7|1919.7|1942.8|1920.8|1939.5|1917.5|109
1591982700000|2020-06-12 17:25:00|1941.6|1919.6|1939.7|1917.7|1941.6|1919.6|1939.5|1917.5|20
1591983000000|2020-06-12 17:30:00|1939.4|1917.4|1940.3|1918.3|1941.6|1919.6|1939|1917|29
1591983300000|2020-06-12 17:35:00|1940.4|1918.4|1940.3|1918.3|1941.5|1919.5|1939.1|1917.1|17
1591983600000|2020-06-12 17:40:00|1939.1|1917.1|1940.3|1918.3|1940.3|1918.3|1938.7|1916.7|12
1591983900000|2020-06-12 17:45:00|1940|1918|1942.1|1920.1|1942.2|1920.2|1938.8|1916.8|28
1591984200000|2020-06-12 17:50:00|1942|1920|1940.4|1918.4|1942.5|1920.5|1940.4|1918.4|19
1591984500000|2020-06-12 17:55:00|1940.5|1918.5|1942.8|1920.8|1942.8|1920.8|1939.6|1917.6|52
1591984800000|2020-06-12 18:00:00|1942.9|1920.9|1942.1|1920.1|1943.8|1921.8|1941.3|1919.3|152
1591985100000|2020-06-12 18:05:00|1942|1920|1943.6|1921.6|1943.7|1921.7|1941.6|1919.6|270
1591985400000|2020-06-12 18:10:00|1942.5|1920.5|1945|1923|1945|1923|1942.5|1920.5|10
1591985700000|2020-06-12 18:15:00|1944.6|1922.6|1943.9|1921.9|1945.3|1923.3|1942.5|1920.5|62
1591986000000|2020-06-12 18:20:00|1943.3|1921.3|1942.4|1920.4|1943.4|1921.4|1940.7|1918.7|55
1591986300000|2020-06-12 18:25:00|1942.5|1920.5|1941.5|1919.5|1942.6|1920.6|1941.5|1919.5|30
1591986600000|2020-06-12 18:30:00|1941.2|1919.2|1939.1|1917.1|1941.2|1919.2|1936.9|1914.9|29
1591986900000|2020-06-12 18:35:00|1938.6|1916.6|1936.7|1914.7|1938.9|1916.9|1935.9|1913.9|29
1591987200000|2020-06-12 18:40:00|1937.4|1915.4|1938|1916|1938.4|1916.4|1937.4|1915.4|3
1591987500000|2020-06-12 18:45:00|1938.2|1916.2|1941.3|1919.3|1941.9|1919.9|1938|1916|216
1591987800000|2020-06-12 18:50:00|1941.9|1919.9|1941.1|1919.1|1943.2|1921.2|1939.4|1917.4|316
1591988100000|2020-06-12 18:55:00|1941.2|1919.2|1940.4|1918.4|1941.3|1919.3|1939.8|1917.8|48
1591988400000|2020-06-12 19:00:00|1939.9|1917.9|1940.8|1918.8|1940.8|1918.8|1939.4|1917.4|62
1591988700000|2020-06-12 19:05:00|1940.3|1918.3|1943.3|1921.3|1946|1924|1940.3|1918.3|57
1591989000000|2020-06-12 19:10:00|1944.3|1922.3|1944.6|1922.6|1947.2|1925.2|1942.6|1920.6|243
1591989300000|2020-06-12 19:15:00|1944.7|1922.7|1943.4|1921.4|1946.7|1924.7|1942.9|1920.9|112
1591989600000|2020-06-12 19:20:00|1943|1921|1945|1923|1946.2|1924.2|1942.9|1920.9|70
1591989900000|2020-06-12 19:25:00|1944.8|1922.8|1945.5|1923.5|1945.5|1923.5|1944.2|1922.2|21
1591990200000|2020-06-12 19:30:00|1945.8|1923.8|1945.8|1923.8|1945.8|1923.8|1945.5|1923.5|3
1591990500000|2020-06-12 19:35:00|1945.5|1923.5|1945.4|1923.4|1946|1924|1944.7|1922.7|11
1591990800000|2020-06-12 19:40:00|1945.6|1923.6|1945.7|1923.7|1945.7|1923.7|1944.5|1922.5|12
1591991100000|2020-06-12 19:45:00|1946.4|1924.4|1948.2|1926.2|1948.8|1926.8|1945.8|1923.8|17
1591991400000|2020-06-12 19:50:00|1950.5|1928.5|1951.1|1929.1|1955|1933|1947.3|1925.3|73
1591991700000|2020-06-12 19:55:00|1950.3|1928.3|1949.1|1927.1|1951.9|1929.9|1944.5|1922.5|96
1591992000000|2020-06-12 20:00:00|1949.2|1927.2|1946.1|1924.1|1949.4|1927.4|1944.9|1922.9|219
1591992300000|2020-06-12 20:05:00|1946|1924|1945.9|1923.9|1946.6|1924.6|1943.9|1921.9|179
1591992600000|2020-06-12 20:10:00|1945.7|1923.7|1945.1|1923.1|1947.4|1925.4|1943.8|1921.8|371
1591992900000|2020-06-12 20:15:00|1945|1923|1942.1|1920.1|1945.1|1923.1|1942.1|1920.1|28
1591993200000|2020-06-12 20:20:00|1942|1920|1941.2|1919.2|1943.4|1921.4|1941.2|1919.2|12
1591993500000|2020-06-12 20:25:00|1941.1|1919.1|1943.1|1921.1|1943.2|1921.2|1941.1|1919.1|12
1591993800000|2020-06-12 20:30:00|1942.6|1920.6|1941.5|1919.5|1943.6|1921.6|1940.5|1918.5|46
1591994100000|2020-06-12 20:35:00|1941.8|1919.8|1944.4|1919.4|1945.1|1920.1|1941|1916.4|64
1591994400000|2020-06-12 20:40:00|1944.6|1918.6|1945.6|1919.6|1945.6|1919.6|1943.4|1917.4|23
1591994700000|2020-06-12 20:45:00|1945.5|1919.5|1942.3|1916.3|1946.8|1920.8|1941.1|1915.1|58
1591995000000|2020-06-12 20:50:00|1942.5|1916.5|1941.7|1915.7|1942.8|1916.8|1941|1915|40
1591995300000|2020-06-12 20:55:00|1941.8|1915.8|1941.8|1915.8|1944.2|1918.2|1937.3|1911.3|38
1592205300000|2020-06-15 07:15:00|1932.8|1910.8|1932.8|1910.8|1932.8|1910.8|1932.8|1910.8|1
1592205600000|2020-06-15 07:20:00|1933.5|1911.5|1930.8|1908.8|1933.5|1911.5|1929|1907|43
1592205900000|2020-06-15 07:25:00|1931.7|1909.7|1926.9|1904.9|1931.7|1909.7|1926.7|1904.7|25
1592206200000|2020-06-15 07:30:00|1927.2|1905.2|1931|1909|1932.5|1910.5|1926.8|1904.8|30
1592206500000|2020-06-15 07:35:00|1930.8|1908.8|1928.5|1906.5|1932.3|1910.3|1928.2|1906.2|25
1592206800000|2020-06-15 07:40:00|1928.4|1906.4|1927|1905|1928.4|1906.4|1927|1905|9
1592207100000|2020-06-15 07:45:00|1926.9|1904.9|1926.6|1904.6|1926.9|1904.9|1926.6|1904.6|4
1592207400000|2020-06-15 07:50:00|1926.5|1904.5|1926.2|1904.2|1926.5|1904.5|1926.2|1904.2|4
1592207700000|2020-06-15 07:55:00|1926.1|1904.1|1925.8|1903.8|1926.1|1904.1|1925.5|1903.5|5
1592208000000|2020-06-15 08:00:00|1924.9|1902.9|1928.5|1906.5|1928.7|1906.7|1924.9|1902.9|6
1592208300000|2020-06-15 08:05:00|1929.4|1907.4|1929.1|1907.1|1929.8|1907.8|1929.1|1907.1|4
1592208900000|2020-06-15 08:15:00|1928.4|1906.4|1927.8|1905.8|1928.4|1906.4|1927.8|1905.8|2
1592209200000|2020-06-15 08:20:00|1928.4|1906.4|1929.1|1907.1|1929.1|1907.1|1928.4|1906.4|2
1592209500000|2020-06-15 08:25:00|1928.9|1906.9|1929.3|1907.3|1929.7|1907.7|1928.9|1906.9|3
1592209800000|2020-06-15 08:30:00|1928.1|1906.1|1919.9|1897.9|1928.7|1906.7|1918.7|1896.7|34
1592210100000|2020-06-15 08:35:00|1920|1898|1919.9|1897.9|1924.6|1902.6|1919.4|1897.4|28
1592210400000|2020-06-15 08:40:00|1918.5|1896.5|1919.5|1897.5|1919.9|1897.9|1918.5|1896.5|4
1592210700000|2020-06-15 08:45:00|1918.3|1896.3|1918.8|1896.8|1918.8|1896.8|1918.3|1896.3|2
1592211000000|2020-06-15 08:50:00|1917.9|1895.9|1918.7|1896.7|1918.7|1896.7|1917.3|1895.3|4
1592211300000|2020-06-15 08:55:00|1918.2|1896.2|1926|1904|1926|1904|1918.2|1896.2|18
1592211600000|2020-06-15 09:00:00|1926.5|1904.5|1925.3|1903.3|1927.6|1905.6|1922.8|1900.8|19
1592211900000|2020-06-15 09:05:00|1924.2|1902.2|1924.4|1902.4|1924.4|1902.4|1924.1|1902.1|4
1592212200000|2020-06-15 09:10:00|1922.5|1900.5|1922.7|1900.7|1923.4|1901.4|1921.8|1899.8|18
1592212500000|2020-06-15 09:15:00|1923.5|1901.5|1924.5|1902.5|1924.5|1902.5|1923.5|1901.5|4
1592212800000|2020-06-15 09:20:00|1924.3|1902.3|1924.3|1902.3|1924.3|1902.3|1924.3|1902.3|1
1592213100000|2020-06-15 09:25:00|1923.5|1901.5|1922.1|1900.1|1923.5|1901.5|1921.9|1899.9|15
1592213400000|2020-06-15 09:30:00|1922.4|1900.4|1922.7|1900.7|1922.7|1900.7|1921.9|1899.9|19
1592213700000|2020-06-15 09:35:00|1923.1|1901.1|1922.1|1900.1|1924.3|1902.3|1921.7|1899.7|15
1592214000000|2020-06-15 09:40:00|1922.7|1900.7|1920.6|1898.6|1922.7|1900.7|1920.6|1898.6|12
1592214300000|2020-06-15 09:45:00|1921.3|1899.3|1922.4|1900.4|1924.8|1902.8|1920.5|1898.5|21
1592214600000|2020-06-15 09:50:00|1922.7|1900.7|1922.9|1900.9|1925.5|1903.5|1921.4|1899.4|21
1592214900000|2020-06-15 09:55:00|1923.3|1901.3|1922.4|1900.4|1923.3|1901.3|1922.4|1900.4|7
1592215200000|2020-06-15 10:00:00|1922.7|1900.7|1928|1906|1928|1906|1922.3|1900.3|15
1592215500000|2020-06-15 10:05:00|1928.9|1906.9|1928|1906|1928.9|1906.9|1927.1|1905.1|14
1592215800000|2020-06-15 10:10:00|1928.8|1906.8|1928|1906|1928.8|1906.8|1928|1906|6
1592216100000|2020-06-15 10:15:00|1927.1|1905.1|1924.7|1902.7|1930.1|1908.1|1924.7|1902.7|9
1592216400000|2020-06-15 10:20:00|1926|1904|1925.5|1903.5|1926|1904|1924.4|1902.4|5
1592216700000|2020-06-15 10:25:00|1925.4|1903.4|1925.4|1903.4|1926.2|1904.2|1925.4|1903.4|3
1592217000000|2020-06-15 10:30:00|1927.1|1905.1|1925.3|1903.3|1927.1|1905.1|1924.1|1902.1|8
1592217300000|2020-06-15 10:35:00|1925.1|1903.1|1925.1|1903.1|1926.7|1904.7|1925.1|1903.1|5
1592217900000|2020-06-15 10:45:00|1924.2|1902.2|1924.1|1902.1|1924.2|1902.2|1924.1|1902.1|2
1592218200000|2020-06-15 10:50:00|1925|1903|1926|1904|1926|1904|1925|1903|2
1592218800000|2020-06-15 11:00:00|1925.9|1903.9|1926.1|1904.1|1927|1905|1925.9|1903.9|3
1592219100000|2020-06-15 11:05:00|1926.2|1904.2|1926.3|1904.3|1926.3|1904.3|1926.2|1904.2|2
1592219400000|2020-06-15 11:10:00|1927.2|1905.2|1928.1|1906.1|1931.8|1909.8|1927.2|1905.2|21
1592219700000|2020-06-15 11:15:00|1927.1|1905.1|1927.6|1905.6|1929.9|1907.9|1924.4|1902.4|21
1592220000000|2020-06-15 11:20:00|1926.9|1904.9|1934.5|1912.5|1935.2|1913.2|1926.9|1904.9|11
1592220300000|2020-06-15 11:25:00|1934.9|1912.9|1940.7|1918.7|1951.2|1929.2|1934.5|1912.5|57
1592220600000|2020-06-15 11:30:00|1940.2|1918.2|1937.6|1915.6|1941.3|1919.3|1935|1913|12
1592220900000|2020-06-15 11:35:00|1939.7|1917.7|1943.7|1921.7|1944.1|1922.1|1939.7|1917.7|9
1592221200000|2020-06-15 11:40:00|1944|1922|1943.2|1921.2|1944.2|1922.2|1943.2|1921.2|7
1592221500000|2020-06-15 11:45:00|1943.5|1921.5|1943.3|1921.3|1943.5|1921.5|1941.7|1919.7|6
1592221800000|2020-06-15 11:50:00|1944|1922|1945.4|1923.4|1945.4|1923.4|1940.9|1918.9|25
1592222100000|2020-06-15 11:55:00|1944.9|1922.9|1943.5|1921.5|1944.9|1922.9|1942.8|1920.8|13
1592222400000|2020-06-15 12:00:00|1943.1|1921.1|1939.3|1917.3|1943.7|1921.7|1939.3|1917.3|16
1592222700000|2020-06-15 12:05:00|1939.2|1917.2|1940.5|1918.5|1941.3|1919.3|1936.8|1914.8|58
1592223000000|2020-06-15 12:10:00|1940.3|1918.3|1937.7|1915.7|1940.5|1918.5|1937.6|1915.6|44
1592223300000|2020-06-15 12:15:00|1938.1|1916.1|1938.6|1916.6|1938.7|1916.7|1938.1|1916.1|8
1592223600000|2020-06-15 12:20:00|1938.7|1916.7|1939.4|1917.4|1939.7|1917.7|1938.4|1916.4|7
1592223900000|2020-06-15 12:25:00|1939.1|1917.1|1936.9|1914.9|1939.1|1917.1|1936.9|1914.9|8
1592224200000|2020-06-15 12:30:00|1937.5|1915.5|1937.3|1915.3|1937.8|1915.8|1936.9|1914.9|9
1592224500000|2020-06-15 12:35:00|1935.4|1913.4|1916.7|1894.7|1935.4|1913.4|1915.7|1893.7|45
1592224800000|2020-06-15 12:40:00|1916.3|1894.3|1913|1891|1917.2|1895.2|1911|1889|24
1592225100000|2020-06-15 12:45:00|1913.2|1891.2|1916.1|1894.1|1917.4|1895.4|1913|1891|27
1592225400000|2020-06-15 12:50:00|1916.7|1894.7|1912.4|1890.4|1916.7|1894.7|1911.5|1889.5|12
1592225700000|2020-06-15 12:55:00|1912.8|1890.8|1910.5|1888.5|1912.8|1890.8|1906.2|1884.2|33
1592226000000|2020-06-15 13:00:00|1910.9|1888.9|1918.8|1896.8|1924.7|1902.7|1908.7|1886.7|67
1592226300000|2020-06-15 13:05:00|1918.9|1896.9|1914|1892|1925.6|1903.6|1912.8|1890.8|78
1592226600000|2020-06-15 13:10:00|1914.2|1892.2|1909|1887|1915.7|1893.7|1908.3|1886.3|67
1592226900000|2020-06-15 13:15:00|1909.2|1887.2|1904.2|1882.2|1909.9|1887.9|1903.8|1881.8|21
1592227200000|2020-06-15 13:20:00|1904.8|1882.8|1904.5|1882.5|1906.7|1884.7|1904.5|1882.5|17
1592227500000|2020-06-15 13:25:00|1904.6|1882.6|1906.1|1884.1|1906.6|1884.6|1903.7|1881.7|37
1592227800000|2020-06-15 13:30:00|1905.3|1883.3|1906|1884|1907.5|1885.5|1905.1|1883.1|30
1592228100000|2020-06-15 13:35:00|1905.7|1883.7|1908.6|1886.6|1911|1889|1905|1883|54
1592228400000|2020-06-15 13:40:00|1909.4|1887.4|1912|1890|1913.8|1891.8|1908.2|1886.2|113
1592228700000|2020-06-15 13:45:00|1912.1|1890.1|1909.7|1887.7|1913.1|1891.1|1909|1887|172
1592229000000|2020-06-15 13:50:00|1909.8|1887.8|1913.4|1891.4|1915.6|1893.6|1909.5|1887.5|77
1592229300000|2020-06-15 13:55:00|1913.6|1891.6|1918.6|1896.6|1920.1|1898.1|1913.6|1891.6|57
1592229600000|2020-06-15 14:00:00|1918.4|1896.4|1922.3|1900.3|1923|1901|1918.4|1896.4|17
1592229900000|2020-06-15 14:05:00|1922.2|1900.2|1920.7|1898.7|1922.5|1900.5|1920.4|1898.4|14
1592230200000|2020-06-15 14:10:00|1920.1|1898.1|1925.5|1903.5|1926.8|1904.8|1920.1|1898.1|28
1592230500000|2020-06-15 14:15:00|1925.8|1903.8|1924.8|1902.8|1927.2|1905.2|1924.8|1902.8|8
1592230800000|2020-06-15 14:20:00|1924.1|1902.1|1925.6|1903.6|1925.6|1903.6|1924.1|1902.1|8
1592231100000|2020-06-15 14:25:00|1925.1|1903.1|1927.4|1905.4|1927.4|1905.4|1925.1|1903.1|20
1592231400000|2020-06-15 14:30:00|1927.5|1905.5|1933.4|1911.4|1933.4|1911.4|1925.6|1903.6|13
1592231700000|2020-06-15 14:35:00|1934.1|1912.1|1934.1|1912.1|1934.4|1912.4|1931.1|1909.1|76
1592232000000|2020-06-15 14:40:00|1933|1911|1927.8|1905.8|1933|1911|1925.9|1903.9|87
1592232300000|2020-06-15 14:45:00|1929|1907|1932|1910|1932.6|1910.6|1929|1907|17
1592232600000|2020-06-15 14:50:00|1933.1|1911.1|1932.4|1910.4|1933.1|1911.1|1930.6|1908.6|12
1592232900000|2020-06-15 14:55:00|1934.7|1912.7|1936|1914|1937.6|1915.6|1934.5|1912.5|27
1592233200000|2020-06-15 15:00:00|1935.2|1913.2|1933.5|1911.5|1936.8|1914.8|1933.5|1911.5|48
1592233500000|2020-06-15 15:05:00|1934|1912|1939.7|1917.7|1940.1|1918.1|1933.5|1911.5|22
1592233800000|2020-06-15 15:10:00|1940.9|1918.9|1940.8|1918.8|1942.2|1920.2|1940.3|1918.3|36
1592234100000|2020-06-15 15:15:00|1939.6|1917.6|1942|1920|1942.3|1920.3|1937|1915|29
1592234400000|2020-06-15 15:20:00|1942.1|1920.1|1944.5|1922.5|1945.2|1923.2|1942.1|1920.1|21
1592234700000|2020-06-15 15:25:00|1944.7|1922.7|1943|1921|1945.1|1923.1|1943|1921|11
1592235000000|2020-06-15 15:30:00|1943.2|1921.2|1944.1|1922.1|1944.5|1922.5|1943.2|1921.2|20
1592235300000|2020-06-15 15:35:00|1943.1|1921.1|1943.3|1921.3|1943.8|1921.8|1942.5|1920.5|13
1592235600000|2020-06-15 15:40:00|1943.8|1921.8|1943.5|1921.5|1944.3|1922.3|1943|1921|14
1592235900000|2020-06-15 15:45:00|1943.7|1921.7|1940.9|1918.9|1944.6|1922.6|1940.9|1918.9|8
1592236200000|2020-06-15 15:50:00|1942|1920|1946.3|1924.3|1946.3|1924.3|1942|1920|19
1592236500000|2020-06-15 15:55:00|1946.6|1924.6|1950.6|1928.6|1951.7|1929.7|1946.6|1924.6|31
1592236800000|2020-06-15 16:00:00|1948.7|1926.7|1954.9|1932.9|1958.9|1936.9|1948.7|1926.7|29
1592237100000|2020-06-15 16:05:00|1958|1936|1950.1|1928.1|1958|1936|1949.1|1927.1|33
1592237400000|2020-06-15 16:10:00|1950|1928|1953.9|1931.9|1953.9|1931.9|1949.9|1927.9|13
1592237700000|2020-06-15 16:15:00|1955.5|1933.5|1952.2|1930.2|1958.6|1936.6|1952.2|1930.2|25
1592238000000|2020-06-15 16:20:00|1952.1|1930.1|1951.6|1929.6|1952.6|1930.6|1949.6|1927.6|32
1592238300000|2020-06-15 16:25:00|1951.1|1929.1|1948.7|1926.7|1952.2|1930.2|1948.5|1926.5|32
1592238600000|2020-06-15 16:30:00|1948.8|1926.8|1947.6|1925.6|1950.3|1928.3|1946.6|1924.6|25
1592238900000|2020-06-15 16:35:00|1946.7|1924.7|1945.2|1923.2|1946.7|1924.7|1944.2|1922.2|37
1592239200000|2020-06-15 16:40:00|1945.1|1923.1|1942.6|1920.6|1946.1|1924.1|1940.2|1918.2|66
1592239500000|2020-06-15 16:45:00|1941.1|1919.1|1943.3|1921.3|1944.9|1922.9|1940.9|1918.9|52
1592239800000|2020-06-15 16:50:00|1943.7|1921.7|1946.8|1924.8|1946.8|1924.8|1943.7|1921.7|8
1592240100000|2020-06-15 16:55:00|1947.4|1925.4|1944.4|1922.4|1947.4|1925.4|1941.2|1919.2|60
1592240400000|2020-06-15 17:00:00|1944.6|1922.6|1944.9|1922.9|1944.9|1922.9|1944.6|1922.6|4
1592240700000|2020-06-15 17:05:00|1945|1923|1945.4|1923.4|1945.4|1923.4|1945|1923|4
1592241000000|2020-06-15 17:10:00|1945.3|1923.3|1946.4|1924.4|1946.5|1924.5|1944.5|1922.5|20
1592241300000|2020-06-15 17:15:00|1944.8|1922.8|1947.7|1925.7|1948.2|1926.2|1944.8|1922.8|26
1592241600000|2020-06-15 17:20:00|1948|1926|1948|1926|1948|1926|1947.6|1925.6|15
1592241900000|2020-06-15 17:25:00|1948.1|1926.1|1948.2|1926.2|1948.2|1926.2|1947.9|1925.9|4
1592242200000|2020-06-15 17:30:00|1948|1926|1948.4|1926.4|1948.4|1926.4|1947.9|1925.9|13
1592242500000|2020-06-15 17:35:00|1948.5|1926.5|1946.1|1924.1|1948.5|1926.5|1945.4|1923.4|10
1592243100000|2020-06-15 17:45:00|1946.9|1924.9|1946.9|1924.9|1946.9|1924.9|1946.9|1924.9|1
1592243400000|2020-06-15 17:50:00|1947.1|1925.1|1948.1|1926.1|1948.2|1926.2|1947.1|1925.1|5
1592243700000|2020-06-15 17:55:00|1948.2|1926.2|1947.1|1925.1|1948.2|1926.2|1945.6|1923.6|9
1592244000000|2020-06-15 18:00:00|1947.2|1925.2|1954.6|1932.6|1954.6|1932.6|1947.2|1925.2|23
1592244300000|2020-06-15 18:05:00|1954.5|1932.5|1957.2|1935.2|1961|1939|1954.1|1932.1|24
1592244600000|2020-06-15 18:10:00|1957.3|1935.3|1950.5|1928.5|1959.4|1937.4|1950|1928|36
1592244900000|2020-06-15 18:15:00|1951.4|1929.4|1950.8|1928.8|1952.4|1930.4|1948|1926|17
1592245200000|2020-06-15 18:20:00|1950.1|1928.1|1950|1928|1950.1|1928.1|1950|1928|2
1592245500000|2020-06-15 18:25:00|1950.7|1928.7|1946.8|1924.8|1951.4|1929.4|1946.5|1924.5|21
1592245800000|2020-06-15 18:30:00|1946.9|1924.9|1953.1|1931.1|1954.3|1932.3|1946.9|1924.9|38
1592246100000|2020-06-15 18:35:00|1953.3|1931.3|1953.7|1931.7|1953.8|1931.8|1951.4|1929.4|15
1592246400000|2020-06-15 18:40:00|1954.7|1932.7|1956.5|1934.5|1956.5|1934.5|1953.9|1931.9|19
1592246700000|2020-06-15 18:45:00|1955.5|1933.5|1957.5|1935.5|1959.8|1937.8|1953.9|1931.9|49
1592247000000|2020-06-15 18:50:00|1957.3|1935.3|1957.3|1935.3|1957.9|1935.9|1957|1935|10
1592247300000|2020-06-15 18:55:00|1958.1|1936.1|1957.5|1935.5|1958.6|1936.6|1956.1|1934.1|14
1592247600000|2020-06-15 19:00:00|1957.7|1935.7|1958.3|1936.3|1959|1937|1957.4|1935.4|9
1592247900000|2020-06-15 19:05:00|1958.7|1936.7|1962.9|1940.9|1963.2|1941.2|1958.2|1936.2|15
1592248200000|2020-06-15 19:10:00|1962.5|1940.5|1959.6|1937.6|1967.8|1945.8|1959.6|1937.6|5
1592248500000|2020-06-15 19:15:00|1959.5|1937.5|1959.2|1937.2|1961.8|1939.8|1958.4|1936.4|17
1592248800000|2020-06-15 19:20:00|1959.8|1937.8|1959|1937|1959.8|1937.8|1958.3|1936.3|18
1592249100000|2020-06-15 19:25:00|1959.1|1937.1|1958.7|1936.7|1961.6|1939.6|1958.4|1936.4|21
1592249400000|2020-06-15 19:30:00|1959.4|1937.4|1957.1|1935.1|1959.4|1937.4|1956|1934|53
1592249700000|2020-06-15 19:35:00|1958.1|1936.1|1957.5|1935.5|1958.8|1936.8|1955.9|1933.9|19
1592250000000|2020-06-15 19:40:00|1957.2|1935.2|1955.3|1933.3|1957.2|1935.2|1953.7|1931.7|39
1592250300000|2020-06-15 19:45:00|1956.1|1934.1|1956.9|1934.9|1957.3|1935.3|1956.1|1934.1|5
1592250600000|2020-06-15 19:50:00|1956.2|1934.2|1954.9|1932.9|1956.9|1934.9|1954.9|1932.9|9
1592250900000|2020-06-15 19:55:00|1955.3|1933.3|1959.3|1933.3|1959.3|1933.5|1950|1928|75
1592251200000|2020-06-15 20:00:00|1959.1|1933.1|1962.2|1940.2|1962.8|1940.8|1957.6|1933.1|38
1592251500000|2020-06-15 20:05:00|1957.4|1935.4|1957|1935|1957.4|1935.4|1957|1935|2
1592252100000|2020-06-15 20:15:00|1957.2|1935.2|1957.2|1935.2|1957.2|1935.2|1957.2|1935.2|1
1592252700000|2020-06-15 20:25:00|1955.9|1933.9|1957.1|1935.1|1957.1|1935.1|1955.9|1933.9|5
1592253000000|2020-06-15 20:30:00|1956.9|1934.9|1956.9|1934.9|1956.9|1934.9|1956.9|1934.9|1
1592253300000|2020-06-15 20:35:00|1955.7|1933.7|1955.6|1933.6|1957|1935|1954.5|1932.5|17
1592253600000|2020-06-15 20:40:00|1954.8|1932.8|1955.4|1933.4|1956.3|1934.3|1954.8|1932.8|4
1592254500000|2020-06-15 20:55:00|1955.3|1933.3|1949.1|1927.1|1955.3|1933.3|1947.8|1925.8|16
1592258400000|2020-06-15 22:00:00|1956.4|1934.4|1953.2|1931.2|1958.9|1934.4|1953.1|1930.7|36
1592258700000|2020-06-15 22:05:00|1953.4|1931.4|1955.9|1933.9|1956.2|1934.2|1953.4|1931.4|6
1592292000000|2020-06-16 07:20:00|1971.3|1949.3|1971.3|1949.3|1972.1|1950.1|1970.1|1948.1|11
1592292300000|2020-06-16 07:25:00|1970.1|1948.1|1970|1948|1972.3|1950.3|1969.9|1947.9|17
1592292600000|2020-06-16 07:30:00|1970.3|1948.3|1969.2|1947.2|1970.7|1948.7|1968.4|1946.4|24
1592292900000|2020-06-16 07:35:00|1968.4|1946.4|1962.4|1940.4|1969.2|1947.2|1961.6|1939.6|24
1592293200000|2020-06-16 07:40:00|1961.8|1939.8|1962.1|1940.1|1962.7|1940.7|1960.4|1938.4|12
1592293500000|2020-06-16 07:45:00|1963.4|1941.4|1959.4|1937.4|1963.4|1941.4|1958.1|1936.1|19
1592293800000|2020-06-16 07:50:00|1959.2|1937.2|1956.9|1934.9|1959.2|1937.2|1956.8|1934.8|13
1592294100000|2020-06-16 07:55:00|1956.8|1934.8|1956.7|1934.7|1957.2|1935.2|1956.7|1934.7|4
1592294400000|2020-06-16 08:00:00|1956.4|1934.4|1965.8|1943.8|1965.8|1943.8|1955|1933|27
1592294700000|2020-06-16 08:05:00|1965.9|1943.9|1964|1942|1966.4|1944.4|1961.1|1939.1|44
1592295000000|2020-06-16 08:10:00|1964.1|1942.1|1971.3|1949.3|1972|1950|1963.1|1941.1|15
1592295300000|2020-06-16 08:15:00|1971.5|1949.5|1969.2|1947.2|1971.6|1949.6|1966|1944|22
1592295600000|2020-06-16 08:20:00|1967|1945|1967|1945|1970.9|1948.9|1965.5|1943.5|57
1592295900000|2020-06-16 08:25:00|1965.3|1943.3|1977.8|1955.8|1978.9|1956.9|1965.3|1943.3|39
1592296200000|2020-06-16 08:30:00|1976.9|1954.9|1972.7|1950.7|1979|1957|1972.7|1950.7|26
1592296500000|2020-06-16 08:35:00|1972.1|1950.1|1972.3|1950.3|1973.4|1951.4|1970.5|1948.5|14
1592296800000|2020-06-16 08:40:00|1972.5|1950.5|1972.4|1950.4|1975.1|1953.1|1971.1|1949.1|18
1592297100000|2020-06-16 08:45:00|1973|1951|1979.3|1957.3|1979.6|1957.6|1971.3|1949.3|50
1592297400000|2020-06-16 08:50:00|1978.5|1956.5|1976.5|1954.5|1978.7|1956.7|1973|1951|18
1592297700000|2020-06-16 08:55:00|1977.4|1955.4|1977.9|1955.9|1980.1|1958.1|1977.4|1955.4|5
1592298000000|2020-06-16 09:00:00|1977.7|1955.7|1977.1|1955.1|1978.3|1956.3|1976|1954|12
1592298300000|2020-06-16 09:05:00|1978|1956|1978|1956|1980.6|1958.6|1977.5|1955.5|13
1592298600000|2020-06-16 09:10:00|1976.8|1954.8|1979.1|1957.1|1979.7|1957.7|1974.1|1952.1|25
1592298900000|2020-06-16 09:15:00|1977.4|1955.4|1977.4|1955.4|1977.4|1955.4|1977.4|1955.4|1
1592299200000|2020-06-16 09:20:00|1976.2|1954.2|1981.1|1959.1|1981.1|1959.1|1976.2|1954.2|3
1592299500000|2020-06-16 09:25:00|1977.4|1955.4|1976.8|1954.8|1980.3|1958.3|1974.8|1952.8|51
1592299800000|2020-06-16 09:30:00|1976|1954|1976|1954|1976|1954|1976|1954|1
1592300100000|2020-06-16 09:35:00|1974.3|1952.3|1973.7|1951.7|1974.3|1952.3|1973.2|1951.2|10
1592300400000|2020-06-16 09:40:00|1974.1|1952.1|1973|1951|1974.3|1952.3|1973|1951|9
1592300700000|2020-06-16 09:45:00|1972.9|1950.9|1971.6|1949.6|1973|1951|1971.6|1949.6|15
1592301000000|2020-06-16 09:50:00|1972.2|1950.2|1972.6|1950.6|1972.6|1950.6|1972.2|1950.2|4
1592301300000|2020-06-16 09:55:00|1972.2|1950.2|1971.5|1949.5|1972.6|1950.6|1971.5|1949.5|6
1592301600000|2020-06-16 10:00:00|1971.8|1949.8|1971.8|1949.8|1971.8|1949.8|1971.8|1949.8|1
1592301900000|2020-06-16 10:05:00|1971.7|1949.7|1971.7|1949.7|1971.7|1949.7|1971.7|1949.7|1
1592302200000|2020-06-16 10:10:00|1971|1949|1971.3|1949.3|1971.3|1949.3|1971|1949|4
1592302500000|2020-06-16 10:15:00|1971|1949|1972.6|1950.6|1973.9|1951.9|1971|1949|35
1592302800000|2020-06-16 10:20:00|1971.8|1949.8|1970.1|1948.1|1974|1952|1970.1|1948.1|19
1592303400000|2020-06-16 10:30:00|1970.6|1948.6|1970.8|1948.8|1972|1950|1970.2|1948.2|13
1592304000000|2020-06-16 10:40:00|1971.1|1949.1|1971|1949|1971.1|1949.1|1971|1949|4
1592304600000|2020-06-16 10:50:00|1970.3|1948.3|1970.3|1948.3|1970.3|1948.3|1970|1948|4
1592304900000|2020-06-16 10:55:00|1970|1948|1969.8|1947.8|1970|1948|1969.8|1947.8|2
1592305200000|2020-06-16 11:00:00|1970.3|1948.3|1970.3|1948.3|1970.3|1948.3|1970.3|1948.3|1
1592305500000|2020-06-16 11:05:00|1970.2|1948.2|1970.2|1948.2|1970.2|1948.2|1970|1948|4
1592305800000|2020-06-16 11:10:00|1969.5|1947.5|1968.1|1946.1|1969.5|1947.5|1968.1|1946.1|9
1592306100000|2020-06-16 11:15:00|1968.6|1946.6|1968.7|1946.7|1968.8|1946.8|1967.8|1945.8|7
1592306400000|2020-06-16 11:20:00|1969|1947|1965.6|1943.6|1970.3|1948.3|1965.6|1943.6|10
1592306700000|2020-06-16 11:25:00|1965.2|1943.2|1964.5|1942.5|1965.2|1943.2|1964.4|1942.4|8
1592307000000|2020-06-16 11:30:00|1964.1|1942.1|1966.2|1944.2|1966.2|1944.2|1964.1|1942.1|2
1592307300000|2020-06-16 11:35:00|1967.4|1945.4|1970.5|1948.5|1970.8|1948.8|1965.8|1943.8|21
1592307600000|2020-06-16 11:40:00|1971|1949|1970.4|1948.4|1971.4|1949.4|1970.4|1948.4|9
1592307900000|2020-06-16 11:45:00|1971.1|1949.1|1971.1|1949.1|1971.1|1949.1|1971.1|1949.1|1
1592308200000|2020-06-16 11:50:00|1970.7|1948.7|1967|1945|1970.7|1948.7|1966.2|1944.2|6
1592308500000|2020-06-16 11:55:00|1967.8|1945.8|1966.7|1944.7|1969|1947|1966.1|1944.1|20
1592308800000|2020-06-16 12:00:00|1967.2|1945.2|1969.3|1947.3|1969.3|1947.3|1965.3|1943.3|13
1592309100000|2020-06-16 12:05:00|1969.1|1947.1|1967.7|1945.7|1970.6|1948.6|1966.8|1944.8|24
1592309400000|2020-06-16 12:10:00|1968|1946|1967.6|1945.6|1973.9|1951.9|1967.5|1945.5|47
1592309700000|2020-06-16 12:15:00|1970.2|1948.2|1969.8|1947.8|1970.2|1948.2|1969.3|1947.3|6
1592310000000|2020-06-16 12:20:00|1970.2|1948.2|1976|1954|1976|1954|1970.2|1948.2|15
1592310300000|2020-06-16 12:25:00|1975.5|1953.5|1970.9|1948.9|1975.5|1953.5|1970.7|1948.7|35
1592310600000|2020-06-16 12:30:00|1970.8|1948.8|1967.7|1945.7|1973.5|1951.5|1965.8|1943.8|41
1592310900000|2020-06-16 12:35:00|1966.4|1944.4|1970.5|1948.5|1970.5|1948.5|1966.1|1944.1|23
1592311200000|2020-06-16 12:40:00|1970.6|1948.6|1969.4|1947.4|1970.9|1948.9|1965.2|1943.2|19
1592311500000|2020-06-16 12:45:00|1968.6|1946.6|1970.1|1948.1|1975|1953|1968.1|1946.1|37
1592311800000|2020-06-16 12:50:00|1970.8|1948.8|1974|1952|1974.6|1952.6|1970.5|1948.5|17
1592312100000|2020-06-16 12:55:00|1975.6|1953.6|1974.7|1952.7|1980.1|1958.1|1973.5|1951.5|25
1592312400000|2020-06-16 13:00:00|1975.8|1953.8|1970|1948|1977.7|1955.7|1965.2|1943.2|59
1592312700000|2020-06-16 13:05:00|1970.6|1948.6|1969|1947|1973.5|1951.5|1958.8|1936.8|90
1592313000000|2020-06-16 13:10:00|1968|1946|1960.5|1938.5|1968|1946|1960.5|1938.5|51
1592313300000|2020-06-16 13:15:00|1960.3|1938.3|1957.8|1935.8|1964.6|1942.6|1956.7|1934.7|28
1592313600000|2020-06-16 13:20:00|1957.6|1935.6|1963|1941|1964.9|1942.9|1955.1|1933.1|46
1592313900000|2020-06-16 13:25:00|1962.7|1940.7|1958|1936|1962.7|1940.7|1958|1936|16
1592314200000|2020-06-16 13:30:00|1957.9|1935.9|1961.8|1939.8|1962.5|1940.5|1954.4|1932.4|35
1592314500000|2020-06-16 13:35:00|1961.9|1939.9|1965.6|1943.6|1965.8|1943.8|1958.8|1936.8|30
1592314800000|2020-06-16 13:40:00|1965.9|1943.9|1962.1|1940.1|1970.2|1948.2|1962.1|1940.1|29
1592315100000|2020-06-16 13:45:00|1962.6|1940.6|1965.5|1943.5|1970.6|1948.6|1961.9|1939.9|54
1592315400000|2020-06-16 13:50:00|1959|1937|1967.9|1945.9|1970.1|1948.1|1959|1937|18
1592315700000|2020-06-16 13:55:00|1967.4|1945.4|1962.5|1936.5|1969.2|1947.2|1962.5|1936.5|25
1592316000000|2020-06-16 14:00:00|1962.3|1936.3|1964.2|1942.2|1968|1943|1962|1936.3|12
1592316300000|2020-06-16 14:05:00|1964.6|1942.6|1959|1937|1966.5|1944.5|1958.4|1936.4|37
1592316600000|2020-06-16 14:10:00|1959.3|1937.3|1958|1936|1960.3|1938.3|1957.9|1935.9|19
1592316900000|2020-06-16 14:15:00|1957.9|1935.9|1948.6|1926.6|1957.9|1935.9|1942.2|1920.2|116
1592317200000|2020-06-16 14:20:00|1948.5|1926.5|1942.6|1920.6|1948.5|1926.5|1941|1919|57
1592317500000|2020-06-16 14:25:00|1942.3|1920.3|1942.7|1920.7|1951.2|1929.2|1941.5|1919.5|67
1592317800000|2020-06-16 14:30:00|1942.5|1920.5|1943.3|1921.3|1943.4|1921.4|1942.5|1920.5|13
1592318100000|2020-06-16 14:35:00|1943.4|1921.4|1931.8|1909.8|1943.7|1921.7|1931.8|1909.8|38
1592318400000|2020-06-16 14:40:00|1931.7|1909.7|1934.9|1912.9|1937.8|1915.8|1931.7|1909.7|61
1592318700000|2020-06-16 14:45:00|1935.3|1913.3|1948.3|1926.3|1950|1928|1935|1913|74
1592319000000|2020-06-16 14:50:00|1945.3|1923.3|1942.3|1920.3|1945.9|1923.9|1941|1919|66
1592319300000|2020-06-16 14:55:00|1942.7|1920.7|1940.5|1918.5|1943.3|1921.3|1940.5|1918.5|45
1592319600000|2020-06-16 15:00:00|1940.4|1918.4|1933.3|1911.3|1940.4|1918.4|1933.3|1911.3|39
1592319900000|2020-06-16 15:05:00|1933.4|1911.4|1934.4|1912.4|1937.4|1915.4|1932.6|1910.6|53
1592320200000|2020-06-16 15:10:00|1935.4|1913.4|1935.5|1913.5|1936.8|1914.8|1933.2|1911.2|22
1592320500000|2020-06-16 15:15:00|1936.1|1914.1|1939.4|1917.4|1941|1919|1935.6|1913.6|36
1592320800000|2020-06-16 15:20:00|1939.3|1917.3|1938.3|1916.3|1939.9|1917.9|1938.1|1916.1|20
1592321100000|2020-06-16 15:25:00|1938.6|1916.6|1939.3|1917.3|1940.2|1918.2|1932.1|1910.1|39
1592321400000|2020-06-16 15:30:00|1939|1917|1939.2|1917.2|1940.4|1918.4|1938.7|1916.7|20
1592321700000|2020-06-16 15:35:00|1939.1|1917.1|1940.1|1918.1|1940.6|1918.6|1939|1917|34
1592322000000|2020-06-16 15:40:00|1939.7|1917.7|1939.2|1917.2|1940.4|1918.4|1939.1|1917.1|26
1592322300000|2020-06-16 15:45:00|1939.3|1917.3|1942|1920|1944.7|1922.7|1939.2|1917.2|40
1592322600000|2020-06-16 15:50:00|1943.9|1921.9|1941.3|1919.3|1944.7|1922.7|1940.3|1918.3|25
1592322900000|2020-06-16 15:55:00|1940.4|1918.4|1939.8|1917.8|1941.1|1919.1|1939.6|1917.6|11
1592323200000|2020-06-16 16:00:00|1939.4|1917.4|1938.7|1916.7|1939.4|1917.4|1937.9|1915.9|16
1592323500000|2020-06-16 16:05:00|1938.3|1916.3|1944.2|1922.2|1945.3|1923.3|1938.1|1916.1|20
1592323800000|2020-06-16 16:10:00|1944.8|1922.8|1940.6|1918.6|1947.1|1925.1|1939.6|1917.6|60
1592324100000|2020-06-16 16:15:00|1940.4|1918.4|1942.4|1920.4|1944|1922|1940.1|1918.1|29
1592324400000|2020-06-16 16:20:00|1942.7|1920.7|1941.4|1919.4|1945.1|1923.1|1940|1918|30
1592324700000|2020-06-16 16:25:00|1941.1|1919.1|1942.1|1920.1|1942.1|1920.1|1941.1|1919.1|2
1592325000000|2020-06-16 16:30:00|1942.2|1920.2|1950|1928|1950|1928|1942.1|1920.1|20
1592325300000|2020-06-16 16:35:00|1950.1|1928.1|1949.7|1927.7|1951.2|1929.2|1949.5|1927.5|9
1592325600000|2020-06-16 16:40:00|1953.5|1931.5|1945|1923|1954.3|1932.3|1945|1923|28
1592325900000|2020-06-16 16:45:00|1945.1|1923.1|1946.8|1924.8|1947.9|1925.9|1945.1|1923.1|22
1592326200000|2020-06-16 16:50:00|1947|1925|1946.5|1924.5|1948.5|1926.5|1944.4|1922.4|49
1592326500000|2020-06-16 16:55:00|1945.8|1923.8|1953.6|1931.6|1955|1933|1945.8|1923.8|92
1592326800000|2020-06-16 17:00:00|1953.8|1931.8|1948.1|1926.1|1958.3|1936.3|1948.1|1926.1|35
1592327100000|2020-06-16 17:05:00|1947.4|1925.4|1949.4|1927.4|1949.5|1927.5|1944.2|1922.2|30
1592327400000|2020-06-16 17:10:00|1949.5|1927.5|1944.6|1922.6|1949.5|1927.5|1944.4|1922.4|6
1592327700000|2020-06-16 17:15:00|1944.4|1922.4|1946.1|1924.1|1946.1|1924.1|1944.4|1922.4|2
1592328000000|2020-06-16 17:20:00|1946.6|1924.6|1948.4|1926.4|1949|1927|1946.6|1924.6|8
1592328300000|2020-06-16 17:25:00|1948.2|1926.2|1946.2|1924.2|1950.4|1928.4|1945.5|1923.5|34
1592328600000|2020-06-16 17:30:00|1946.3|1924.3|1947.6|1925.6|1947.6|1925.6|1946.3|1924.3|3
1592328900000|2020-06-16 17:35:00|1947.5|1925.5|1946.9|1924.9|1947.6|1925.6|1946.9|1924.9|3
1592329200000|2020-06-16 17:40:00|1947.1|1925.1|1943.9|1921.9|1948|1926|1943.6|1921.6|21
1592329500000|2020-06-16 17:45:00|1944.7|1922.7|1944.6|1922.6|1945.1|1923.1|1944.4|1922.4|18
1592329800000|2020-06-16 17:50:00|1945|1923|1945.4|1923.4|1945.4|1923.4|1944.2|1922.2|12
1592330100000|2020-06-16 17:55:00|1945.7|1923.7|1951.2|1929.2|1951.8|1929.8|1945.7|1923.7|68
1592330400000|2020-06-16 18:00:00|1951.1|1929.1|1952.1|1930.1|1952.2|1930.2|1948.3|1926.3|32
1592330700000|2020-06-16 18:05:00|1952|1930|1950.3|1928.3|1952|1930|1949.7|1927.7|15
1592331000000|2020-06-16 18:10:00|1950.4|1928.4|1952.3|1930.3|1952.3|1930.3|1950.4|1928.4|10
1592331300000|2020-06-16 18:15:00|1952.2|1930.2|1952.1|1930.1|1952.4|1930.4|1951.5|1929.5|8
1592331600000|2020-06-16 18:20:00|1952.8|1930.8|1951.7|1929.7|1953.2|1931.2|1951.5|1929.5|44
1592331900000|2020-06-16 18:25:00|1951.8|1929.8|1952.6|1930.6|1953.7|1931.7|1951.8|1929.8|18
1592332200000|2020-06-16 18:30:00|1952.9|1930.9|1952.6|1930.6|1952.9|1930.9|1952.1|1930.1|7
1592332500000|2020-06-16 18:35:00|1952.7|1930.7|1951.9|1929.9|1952.7|1930.7|1951.7|1929.7|11
1592332800000|2020-06-16 18:40:00|1952.1|1930.1|1952.1|1930.1|1952.1|1930.1|1952.1|1930.1|1
1592333700000|2020-06-16 18:55:00|1951.8|1929.8|1951.6|1929.6|1951.8|1929.8|1951.1|1929.1|10
1592334000000|2020-06-16 19:00:00|1951.3|1929.3|1951.1|1929.1|1951.4|1929.4|1951|1929|9
1592334300000|2020-06-16 19:05:00|1951.2|1929.2|1949.3|1927.3|1951.6|1929.6|1949.3|1927.3|15
1592334600000|2020-06-16 19:10:00|1949.5|1927.5|1950.3|1928.3|1950.4|1928.4|1949.5|1927.5|5
1592334900000|2020-06-16 19:15:00|1950|1928|1949.3|1927.3|1950|1928|1949.3|1927.3|5
1592335200000|2020-06-16 19:20:00|1949|1927|1949.6|1927.6|1949.6|1927.6|1949|1927|5
1592335500000|2020-06-16 19:25:00|1949.8|1927.8|1950.3|1928.3|1950.3|1928.3|1949.8|1927.8|2
1592335800000|2020-06-16 19:30:00|1950|1928|1950.5|1928.5|1950.5|1928.5|1949.9|1927.9|4
1592336100000|2020-06-16 19:35:00|1950.4|1928.4|1950.4|1928.4|1950.4|1928.4|1950.4|1928.4|1
1592336400000|2020-06-16 19:40:00|1950.7|1928.7|1949.8|1927.8|1950.7|1928.7|1949|1927|23
1592336700000|2020-06-16 19:45:00|1950.3|1928.3|1949.9|1927.9|1951.3|1929.3|1949.9|1927.9|22
1592337000000|2020-06-16 19:50:00|1950.4|1928.4|1946.7|1924.7|1951.4|1929.4|1945.3|1923.3|38
1592337300000|2020-06-16 19:55:00|1947.1|1925.1|1945.9|1923.9|1948.4|1926.4|1945.4|1923.4|73
1592337600000|2020-06-16 20:00:00|1945.6|1923.6|1945.6|1923.6|1946.4|1924.4|1945.1|1923.1|13
1592337900000|2020-06-16 20:05:00|1946.4|1924.4|1946.5|1924.5|1948.3|1926.3|1946.3|1924.3|21
1592338200000|2020-06-16 20:10:00|1946.8|1924.8|1947.8|1925.8|1947.8|1925.8|1946.8|1924.8|8
1592339100000|2020-06-16 20:25:00|1948.5|1926.5|1947.9|1925.9|1948.9|1926.9|1947.9|1925.9|11
1592339400000|2020-06-16 20:30:00|1947.8|1925.8|1947.8|1925.8|1947.8|1925.8|1947.8|1925.8|1
1592339700000|2020-06-16 20:35:00|1947.7|1925.7|1947.8|1925.8|1947.8|1925.8|1947.7|1925.7|2
1592340600000|2020-06-16 20:50:00|1950.1|1928.1|1949.9|1927.9|1950.1|1928.1|1949.9|1927.9|2
1592340900000|2020-06-16 20:55:00|1950.1|1928.1|1950.2|1928.2|1950.8|1928.8|1948.8|1926.8|21
1592378400000|2020-06-17 07:20:00|1934.6|1912.6|1934.7|1912.7|1935|1913|1932.6|1910.6|17
1592378700000|2020-06-17 07:25:00|1934.3|1912.3|1934.8|1912.8|1935.3|1913.3|1933.8|1911.8|6
1592379000000|2020-06-17 07:30:00|1934.4|1912.4|1934.9|1912.9|1936.6|1914.6|1933.6|1911.6|26
1592379300000|2020-06-17 07:35:00|1935.2|1913.2|1934.9|1912.9|1935.5|1913.5|1933.1|1911.1|28
1592379600000|2020-06-17 07:40:00|1935.4|1913.4|1951.5|1929.5|1951.5|1929.5|1935.3|1913.3|75
1592379900000|2020-06-17 07:45:00|1952.6|1930.6|1941.7|1919.7|1953.1|1931.1|1941.5|1919.5|74
1592380200000|2020-06-17 07:50:00|1941.8|1919.8|1940.1|1918.1|1942.1|1920.1|1940.1|1918.1|8
1592380500000|2020-06-17 07:55:00|1940|1918|1939.8|1917.8|1942.5|1920.5|1939.2|1917.2|19
1592380800000|2020-06-17 08:00:00|1939.2|1917.2|1938.8|1916.8|1939.2|1917.2|1938.8|1916.8|5
1592381100000|2020-06-17 08:05:00|1938.7|1916.7|1938.6|1916.6|1938.7|1916.7|1938.6|1916.6|2
1592381400000|2020-06-17 08:10:00|1938.5|1916.5|1938.5|1916.5|1938.6|1916.6|1938.5|1916.5|3
1592381700000|2020-06-17 08:15:00|1938.1|1916.1|1937.5|1915.5|1938.3|1916.3|1937.1|1915.1|9
1592382000000|2020-06-17 08:20:00|1937.6|1915.6|1937.8|1915.8|1937.8|1915.8|1937.6|1915.6|3
1592382600000|2020-06-17 08:30:00|1937.1|1915.1|1938.8|1916.8|1938.9|1916.9|1937.1|1915.1|7
1592382900000|2020-06-17 08:35:00|1939.2|1917.2|1937|1915|1939.2|1917.2|1933.4|1911.4|71
1592383200000|2020-06-17 08:40:00|1936.9|1914.9|1942.6|1920.6|1944.2|1922.2|1936.2|1914.2|31
1592383500000|2020-06-17 08:45:00|1942.7|1920.7|1942.7|1920.7|1942.7|1920.7|1942.7|1920.7|1
1592383800000|2020-06-17 08:50:00|1944|1922|1933|1911|1944|1922|1927.1|1905.1|106
1592384100000|2020-06-17 08:55:00|1933.3|1911.3|1938.3|1916.3|1939.7|1917.7|1930.9|1908.9|34
1592384400000|2020-06-17 09:00:00|1938.4|1916.4|1938.6|1916.6|1952.9|1930.9|1933.7|1911.7|97
1592384700000|2020-06-17 09:05:00|1938.5|1916.5|1936.3|1914.3|1939.1|1917.1|1928.7|1906.7|36
1592385000000|2020-06-17 09:10:00|1934|1912|1929.8|1907.8|1934.1|1912.1|1929.8|1907.8|20
1592385300000|2020-06-17 09:15:00|1929.2|1907.2|1931.4|1909.4|1936.2|1914.2|1927.2|1905.2|27
1592385600000|2020-06-17 09:20:00|1931.5|1909.5|1936.9|1914.9|1937.6|1915.6|1931.5|1909.5|10
1592385900000|2020-06-17 09:25:00|1935.8|1913.8|1925.4|1903.4|1935.8|1913.8|1923.2|1901.2|67
1592386200000|2020-06-17 09:30:00|1925.6|1903.6|1940.6|1918.6|1944.3|1922.3|1925.6|1903.6|59
1592386500000|2020-06-17 09:35:00|1940.5|1918.5|1941.5|1919.5|1943.8|1921.8|1940.4|1918.4|19
1592386800000|2020-06-17 09:40:00|1941.6|1919.6|1941|1919|1941.6|1919.6|1940.8|1918.8|4
1592387100000|2020-06-17 09:45:00|1941.1|1919.1|1941.1|1919.1|1941.2|1919.2|1940.8|1918.8|5
1592387400000|2020-06-17 09:50:00|1941|1919|1941.9|1919.9|1942.7|1920.7|1941|1919|7
1592387700000|2020-06-17 09:55:00|1944|1922|1944.4|1922.4|1944.4|1922.4|1943.9|1921.9|3
1592388000000|2020-06-17 10:00:00|1943.7|1921.7|1947.6|1925.6|1949.1|1927.1|1941|1919|31
1592388300000|2020-06-17 10:05:00|1951.1|1929.1|1952.1|1930.1|1954.9|1932.9|1951.1|1929.1|28
1592388600000|2020-06-17 10:10:00|1952.4|1930.4|1953.7|1931.7|1953.8|1931.8|1951.7|1929.7|31
1592388900000|2020-06-17 10:15:00|1953.2|1931.2|1953.6|1931.6|1953.6|1931.6|1953.2|1931.2|2
1592389200000|2020-06-17 10:20:00|1953.2|1931.2|1949.5|1927.5|1953.2|1931.2|1948.8|1926.8|27
1592389500000|2020-06-17 10:25:00|1950.1|1928.1|1950.8|1928.8|1952.5|1930.5|1950.1|1928.1|21
1592389800000|2020-06-17 10:30:00|1951.2|1929.2|1951.6|1929.6|1951.7|1929.7|1950.8|1928.8|9
1592390100000|2020-06-17 10:35:00|1952.3|1930.3|1954.1|1932.1|1954.7|1932.7|1950.4|1928.4|32
1592390400000|2020-06-17 10:40:00|1954.7|1932.7|1950.7|1928.7|1954.7|1932.7|1950.7|1928.7|21
1592390700000|2020-06-17 10:45:00|1951.1|1929.1|1950.4|1928.4|1952.9|1930.9|1950.1|1928.1|14
1592391000000|2020-06-17 10:50:00|1950.6|1928.6|1950.9|1928.9|1950.9|1928.9|1949.8|1927.8|12
1592391300000|2020-06-17 10:55:00|1952|1930|1952.2|1930.2|1953.9|1931.9|1951.3|1929.3|40
1592391600000|2020-06-17 11:00:00|1952.3|1930.3|1951.9|1929.9|1953|1931|1950.2|1928.2|47
1592391900000|2020-06-17 11:05:00|1951.8|1929.8|1951.2|1929.2|1953.1|1931.1|1950.5|1928.5|25
1592392200000|2020-06-17 11:10:00|1951.1|1929.1|1951.5|1929.5|1952.6|1930.6|1950.1|1928.1|27
1592392500000|2020-06-17 11:15:00|1952|1930|1951.4|1929.4|1952.6|1930.6|1951.3|1929.3|20
1592392800000|2020-06-17 11:20:00|1950.8|1928.8|1948.3|1926.3|1952|1930|1948.3|1926.3|13
1592393100000|2020-06-17 11:25:00|1950.1|1928.1|1950.8|1928.8|1950.8|1928.8|1950.1|1928.1|8
1592393400000|2020-06-17 11:30:00|1949.4|1927.4|1948.8|1926.8|1949.4|1927.4|1948.8|1926.8|7
1592393700000|2020-06-17 11:35:00|1948.9|1926.9|1949|1927|1949.6|1927.6|1948.9|1926.9|6
1592394000000|2020-06-17 11:40:00|1948.3|1926.3|1948|1926|1948.3|1926.3|1947.8|1925.8|4
1592394300000|2020-06-17 11:45:00|1948.1|1926.1|1947.5|1925.5|1948.6|1926.6|1947|1925|15
1592394600000|2020-06-17 11:50:00|1947.2|1925.2|1947.5|1925.5|1947.5|1925.5|1947.2|1925.2|2
1592394900000|2020-06-17 11:55:00|1948.3|1926.3|1949.3|1927.3|1949.3|1927.3|1946.6|1924.6|6
1592395200000|2020-06-17 12:00:00|1948.4|1926.4|1947.9|1925.9|1948.4|1926.4|1947.3|1925.3|10
1592395500000|2020-06-17 12:05:00|1948|1926|1948.2|1926.2|1948.2|1926.2|1948|1926|6
1592395800000|2020-06-17 12:10:00|1947.3|1925.3|1947.3|1925.3|1947.3|1925.3|1947.3|1925.3|1
1592396100000|2020-06-17 12:15:00|1948.3|1926.3|1947.4|1925.4|1949.6|1927.6|1947.4|1925.4|8
1592396400000|2020-06-17 12:20:00|1950.1|1928.1|1953.4|1931.4|1953.4|1931.4|1950.1|1928.1|3
1592396700000|2020-06-17 12:25:00|1953.2|1931.2|1952.9|1930.9|1953.2|1931.2|1952.6|1930.6|8
1592397000000|2020-06-17 12:30:00|1952.6|1930.6|1947.6|1925.6|1953.6|1931.6|1947.6|1925.6|15
1592397300000|2020-06-17 12:35:00|1947.5|1925.5|1945.8|1923.8|1948.8|1926.8|1942.5|1920.5|22
1592397600000|2020-06-17 12:40:00|1945.9|1923.9|1939.3|1917.3|1949.7|1927.7|1937.9|1915.9|38
1592397900000|2020-06-17 12:45:00|1939.5|1917.5|1934.6|1912.6|1939.8|1917.8|1934.3|1912.3|32
1592398200000|2020-06-17 12:50:00|1934.7|1912.7|1932.4|1910.4|1935.3|1913.3|1931.7|1909.7|17
1592398500000|2020-06-17 12:55:00|1932.1|1910.1|1932.1|1910.1|1933.1|1911.1|1930.6|1908.6|17
1592398800000|2020-06-17 13:00:00|1932.5|1910.5|1935.7|1913.7|1938|1916|1932.5|1910.5|28
1592399100000|2020-06-17 13:05:00|1932.4|1910.4|1915.1|1893.1|1932.4|1910.4|1907.9|1885.9|66
1592399400000|2020-06-17 13:10:00|1917.8|1895.8|1922.8|1900.8|1924|1902|1915.6|1893.6|103
1592399700000|2020-06-17 13:15:00|1926.8|1904.8|1924.3|1902.3|1930.1|1908.1|1920|1898|28
1592400000000|2020-06-17 13:20:00|1925.6|1903.6|1922.6|1900.6|1927.4|1905.4|1920|1898|18
1592400300000|2020-06-17 13:25:00|1921.4|1899.4|1917.6|1895.6|1925.7|1903.7|1916.7|1894.7|13
1592400600000|2020-06-17 13:30:00|1917.1|1895.1|1918.1|1896.1|1918.4|1896.4|1914.5|1892.5|49
1592400900000|2020-06-17 13:35:00|1918.2|1896.2|1923.4|1901.4|1928.3|1906.3|1914.8|1892.8|58
1592401200000|2020-06-17 13:40:00|1923.9|1901.9|1935.5|1913.5|1939.9|1917.9|1920.1|1898.1|87
1592401500000|2020-06-17 13:45:00|1936.2|1914.2|1931.5|1909.5|1936.2|1914.2|1929.6|1907.6|26
1592401800000|2020-06-17 13:50:00|1929.8|1907.8|1931.7|1909.7|1936.3|1914.3|1929.6|1907.6|17
1592402100000|2020-06-17 13:55:00|1931.2|1909.2|1935.4|1913.4|1935.4|1913.4|1931.2|1909.2|10
1592402400000|2020-06-17 14:00:00|1935.2|1913.2|1937.5|1915.5|1938.1|1916.1|1934.1|1912.1|23
1592402700000|2020-06-17 14:05:00|1937.1|1915.1|1937|1915|1937.7|1915.7|1937|1915|8
1592403000000|2020-06-17 14:10:00|1937.4|1915.4|1928.3|1906.3|1937.5|1915.5|1924.8|1902.8|49
1592403300000|2020-06-17 14:15:00|1928.4|1906.4|1931|1909|1934.8|1912.8|1920.6|1898.6|63
1592403600000|2020-06-17 14:20:00|1932.1|1910.1|1932.1|1910.1|1933.3|1911.3|1930.1|1908.1|19
1592403900000|2020-06-17 14:25:00|1931.6|1909.6|1930.7|1908.7|1932.5|1910.5|1930.1|1908.1|8
1592404200000|2020-06-17 14:30:00|1931.8|1909.8|1934.3|1912.3|1934.7|1912.7|1931.7|1909.7|26
1592404500000|2020-06-17 14:35:00|1934.5|1912.5|1928|1906|1936.3|1914.3|1926.8|1904.8|25
1592404800000|2020-06-17 14:40:00|1927.7|1905.7|1924.9|1902.9|1927.7|1905.7|1922.8|1900.8|20
1592405100000|2020-06-17 14:45:00|1925.2|1903.2|1925.2|1903.2|1925.2|1903.2|1923.5|1901.5|5
1592405400000|2020-06-17 14:50:00|1925.7|1903.7|1927.2|1905.2|1928.1|1906.1|1925.7|1903.7|3
1592405700000|2020-06-17 14:55:00|1927|1905|1923.2|1901.2|1927.2|1905.2|1923.2|1901.2|22
1592406000000|2020-06-17 15:00:00|1923.4|1901.4|1926.5|1904.5|1926.5|1904.5|1922.5|1900.5|23
1592406300000|2020-06-17 15:05:00|1925.1|1903.1|1925.2|1903.2|1926.8|1904.8|1924|1902|21
1592406600000|2020-06-17 15:10:00|1925.1|1903.1|1920.8|1898.8|1925.1|1903.1|1920.8|1898.8|14
1592406900000|2020-06-17 15:15:00|1919.8|1897.8|1919.8|1897.8|1920.1|1898.1|1919|1897|7
1592407200000|2020-06-17 15:20:00|1919.7|1897.7|1919.8|1897.8|1923.9|1901.9|1917.2|1895.2|24
1592407500000|2020-06-17 15:25:00|1918.6|1896.6|1917.7|1895.7|1919.3|1897.3|1917.7|1895.7|9
1592407800000|2020-06-17 15:30:00|1914.8|1892.8|1918.1|1896.1|1918.1|1896.1|1914.8|1892.8|6
1592408100000|2020-06-17 15:35:00|1918|1896|1930.7|1904.7|1931.7|1905.7|1916.2|1894.2|22
1592408400000|2020-06-17 15:40:00|1931.1|1905.1|1929.9|1904.9|1932|1906|1926.5|1901.5|33
1592408700000|2020-06-17 15:45:00|1930.1|1905.1|1926.2|1901.2|1930.1|1905.1|1925.5|1899.5|17
1592409000000|2020-06-17 15:50:00|1925.7|1900.7|1929.2|1904.2|1929.2|1904.2|1925.2|1900.2|14
1592409300000|2020-06-17 15:55:00|1927.6|1902.6|1930.5|1904.5|1930.8|1908.7|1926.9|1902.5|31
1592409600000|2020-06-17 16:00:00|1930.3|1904.3|1930|1908|1930.5|1908.5|1925.2|1902.6|31
1592409900000|2020-06-17 16:05:00|1929.2|1907.2|1928.5|1903.5|1929.6|1907.2|1924.7|1902.1|28
1592410200000|2020-06-17 16:10:00|1928.1|1903.1|1930.5|1905.5|1931.7|1906.7|1927.9|1902.9|11
1592410500000|2020-06-17 16:15:00|1930.2|1905.2|1933.4|1908.4|1933.4|1908.4|1930.2|1905.2|7
1592410800000|2020-06-17 16:20:00|1933.7|1908.7|1933.2|1908.2|1934.9|1909.9|1931.5|1906.5|28
1592411100000|2020-06-17 16:25:00|1932.8|1907.8|1933.5|1907.5|1934.8|1909.8|1932.6|1906.6|29
1592411400000|2020-06-17 16:30:00|1933.4|1907.4|1935.3|1910.3|1935.3|1910.3|1931.9|1906.9|17
1592411700000|2020-06-17 16:35:00|1934.9|1909.9|1933.1|1908.1|1934.9|1909.9|1932.9|1907.9|10
1592412000000|2020-06-17 16:40:00|1933.2|1908.2|1927.9|1902.9|1933.4|1908.4|1927.9|1902.2|18
1592412300000|2020-06-17 16:45:00|1927.8|1902.8|1932|1906|1933.2|1909.8|1927.8|1902.8|15
1592412600000|2020-06-17 16:50:00|1931.9|1905.9|1933.6|1908.6|1933.6|1908.6|1931.9|1905.9|9
1592412900000|2020-06-17 16:55:00|1933.7|1908.7|1935.4|1910.4|1938|1916|1930.4|1905.4|80
1592413200000|2020-06-17 17:00:00|1935.6|1910.6|1936.1|1911.1|1936.4|1911.4|1935.4|1910.4|13
1592413800000|2020-06-17 17:10:00|1936.2|1911.2|1936.4|1911.4|1940.9|1914.9|1936.1|1911.1|23
1592414100000|2020-06-17 17:15:00|1936.6|1911.6|1936.4|1911.4|1937.1|1912.1|1936.2|1911.2|11
1592414400000|2020-06-17 17:20:00|1936.6|1911.6|1937.1|1912.1|1937.3|1912.3|1936.6|1911.6|9
1592414700000|2020-06-17 17:25:00|1937.6|1911.6|1937.5|1911.5|1937.6|1911.6|1937.5|1911.5|2
1592415000000|2020-06-17 17:30:00|1937.4|1911.4|1938.1|1913.1|1939|1914|1937.2|1911.2|9
1592415300000|2020-06-17 17:35:00|1938.2|1913.2|1937.7|1912.7|1938.3|1913.3|1937.6|1912.6|7
1592415600000|2020-06-17 17:40:00|1937.4|1912.4|1938|1916|1939.1|1916.1|1937.3|1912.3|12
1592415900000|2020-06-17 17:45:00|1940.3|1918.3|1942.3|1920.3|1942.3|1920.3|1940.3|1918.3|6
1592416200000|2020-06-17 17:50:00|1942.2|1920.2|1942.3|1920.3|1942.3|1920.3|1942.2|1920.2|6
1592416500000|2020-06-17 17:55:00|1942.2|1920.2|1942.3|1920.3|1942.3|1920.3|1942.2|1920.2|10
1592416800000|2020-06-17 18:00:00|1942.2|1920.2|1942.3|1920.3|1942.3|1920.3|1942.2|1920.2|6
1592417100000|2020-06-17 18:05:00|1942.2|1920.2|1939.9|1917.9|1942.3|1920.3|1936.2|1914.2|20
1592417400000|2020-06-17 18:10:00|1940|1918|1940.2|1918.2|1940.2|1918.2|1940|1918|3
1592417700000|2020-06-17 18:15:00|1940|1918|1938.7|1916.7|1940|1918|1938.6|1916.6|3
1592418000000|2020-06-17 18:20:00|1938.8|1916.8|1939|1917|1939.4|1917.4|1938.1|1916.1|13
1592418300000|2020-06-17 18:25:00|1939.4|1917.4|1940|1918|1940.8|1918.8|1939.3|1917.3|6
1592418600000|2020-06-17 18:30:00|1940.8|1918.8|1941.7|1919.7|1941.8|1919.8|1940.8|1918.8|16
1592418900000|2020-06-17 18:35:00|1941.5|1919.5|1941.4|1919.4|1941.5|1919.5|1941.4|1919.4|8
1592419200000|2020-06-17 18:40:00|1943.7|1921.7|1942.9|1920.9|1943.7|1921.7|1942.9|1920.9|9
1592419500000|2020-06-17 18:45:00|1942.8|1920.8|1941.3|1919.3|1942.8|1920.8|1941.1|1919.1|14
1592419800000|2020-06-17 18:50:00|1941.4|1919.4|1941.5|1919.5|1942|1920|1941.3|1919.3|15
1592420100000|2020-06-17 18:55:00|1939.7|1917.7|1940.1|1918.1|1940.1|1918.1|1939.5|1917.5|9
1592420400000|2020-06-17 19:00:00|1939.4|1917.4|1939.7|1917.7|1939.7|1917.7|1939.3|1917.3|9
1592420700000|2020-06-17 19:05:00|1939.8|1917.8|1939.8|1917.8|1939.8|1917.8|1939.8|1917.8|1
1592421000000|2020-06-17 19:10:00|1940.2|1918.2|1940|1918|1940.2|1918.2|1939.9|1917.9|3
1592421300000|2020-06-17 19:15:00|1939.9|1917.9|1940.2|1918.2|1940.2|1918.2|1939.9|1917.9|19
1592421600000|2020-06-17 19:20:00|1940.1|1918.1|1940|1918|1940.1|1918.1|1940|1918|2
1592421900000|2020-06-17 19:25:00|1940.1|1918.1|1940.1|1918.1|1940.2|1918.2|1939.6|1917.6|14
1592422200000|2020-06-17 19:30:00|1940.2|1918.2|1939.2|1917.2|1940.2|1918.2|1936.5|1910.5|25
1592422500000|2020-06-17 19:35:00|1939.3|1917.3|1939.2|1917.2|1939.4|1917.4|1939|1917|22
1592422800000|2020-06-17 19:40:00|1939.1|1917.1|1937.5|1915.5|1939.1|1917.1|1936.6|1914.6|31
1592423100000|2020-06-17 19:45:00|1937.7|1915.7|1937.8|1915.8|1938.3|1916.3|1937.1|1915.1|15
1592423400000|2020-06-17 19:50:00|1937.9|1915.9|1937.4|1915.4|1937.9|1915.9|1937.4|1915.4|3
1592423700000|2020-06-17 19:55:00|1937.3|1915.3|1940.4|1918.4|1940.5|1918.5|1937|1915|30
1592424000000|2020-06-17 20:00:00|1941.3|1919.3|1941.7|1919.7|1941.7|1919.7|1941.1|1919.1|8
1592424300000|2020-06-17 20:05:00|1941.4|1919.4|1941.3|1919.3|1941.4|1919.4|1940.9|1918.9|4
1592424900000|2020-06-17 20:15:00|1941.4|1919.4|1943.8|1921.8|1943.9|1921.9|1941.4|1919.4|6
1592425200000|2020-06-17 20:20:00|1943.7|1921.7|1943.5|1921.5|1943.7|1921.7|1943.5|1921.5|3
1592425500000|2020-06-17 20:25:00|1943.9|1921.9|1943.9|1921.9|1944.2|1922.2|1943.8|1921.8|10
1592425800000|2020-06-17 20:30:00|1943.8|1921.8|1943.6|1921.6|1943.8|1921.8|1943.1|1921.1|5
1592426100000|2020-06-17 20:35:00|1942.9|1920.9|1943.9|1921.9|1943.9|1921.9|1941.9|1919.9|7
1592426400000|2020-06-17 20:40:00|1943.8|1921.8|1943.9|1921.9|1943.9|1921.9|1943.5|1921.5|9
1592426700000|2020-06-17 20:45:00|1944|1922|1943.7|1921.7|1944.3|1922.3|1943.4|1921.4|22
1592427300000|2020-06-17 20:55:00|1943.6|1921.6|1940.3|1915.3|1943.6|1921.6|1938.9|1913.2|19
1592464800000|2020-06-18 07:20:00|1948.8|1926.8|1946|1924|1949|1927|1946|1924|5
1592465100000|2020-06-18 07:25:00|1946.4|1924.4|1941.4|1919.4|1946.4|1924.4|1941.4|1919.4|17
1592465400000|2020-06-18 07:30:00|1942.7|1920.7|1945|1923|1946.7|1924.7|1939.9|1917.9|41
1592465700000|2020-06-18 07:35:00|1947.7|1925.7|1949.6|1927.6|1952.5|1929.4|1944.5|1922.5|68
1592466000000|2020-06-18 07:40:00|1949.7|1927.7|1943.7|1921.7|1949.7|1927.7|1943.5|1921.5|20
1592466300000|2020-06-18 07:45:00|1943.2|1921.2|1943|1921|1945.2|1923.2|1942.5|1920.5|42
1592466600000|2020-06-18 07:50:00|1943.4|1921.4|1947.3|1925.3|1947.3|1925.3|1943|1921|16
1592466900000|2020-06-18 07:55:00|1947.2|1925.2|1948|1926|1948|1926|1947.2|1925.2|9
1592467200000|2020-06-18 08:00:00|1948.1|1926.1|1949.2|1927.2|1949.3|1927.3|1948.1|1926.1|4
1592467500000|2020-06-18 08:05:00|1949.3|1927.3|1950.8|1928.8|1951.1|1929.1|1949.3|1927.3|10
1592467800000|2020-06-18 08:10:00|1950.7|1928.7|1950.6|1928.6|1951.3|1929.3|1950.6|1928.6|7
1592468100000|2020-06-18 08:15:00|1950.9|1928.9|1950.1|1928.1|1950.9|1928.9|1950.1|1928.1|2
1592468400000|2020-06-18 08:20:00|1950.9|1928.9|1949.2|1927.2|1950.9|1928.9|1949.2|1927.2|5
1592468700000|2020-06-18 08:25:00|1946.3|1921.3|1942|1920|1946.3|1921.3|1941.5|1918.2|29
1592469000000|2020-06-18 08:30:00|1942.2|1920.2|1940.9|1918.9|1942.4|1920.4|1940.9|1918.9|9
1592469300000|2020-06-18 08:35:00|1941.4|1919.4|1947.3|1925.3|1951.8|1929.8|1941|1919|60
1592469600000|2020-06-18 08:40:00|1949.7|1927.7|1947.7|1925.7|1949.7|1927.7|1947.7|1925.7|5
1592469900000|2020-06-18 08:45:00|1947|1925|1947.6|1925.6|1948.4|1926.4|1945.9|1923.9|25
1592470200000|2020-06-18 08:50:00|1947|1925|1948.6|1926.6|1951.8|1929.8|1945.7|1923.7|71
1592470500000|2020-06-18 08:55:00|1948.5|1926.5|1949.5|1927.5|1950.8|1928.8|1948.1|1926.1|15
1592470800000|2020-06-18 09:00:00|1949.1|1927.1|1948.5|1926.5|1950.2|1928.2|1948.4|1926.4|5
1592471100000|2020-06-18 09:05:00|1949.2|1927.2|1953.2|1931.2|1953.8|1931.8|1948|1926|19
1592471400000|2020-06-18 09:10:00|1951.9|1929.9|1954.9|1932.9|1954.9|1932.9|1951.9|1929.9|12
1592471700000|2020-06-18 09:15:00|1947.9|1925.9|1947.1|1925.1|1948.7|1926.7|1947.1|1925.1|7
1592472000000|2020-06-18 09:20:00|1946.4|1924.4|1945.6|1923.6|1947.4|1925.4|1944.8|1922.8|24
1592472300000|2020-06-18 09:25:00|1945.7|1923.7|1944.8|1922.8|1946.7|1924.7|1944.8|1922.8|13
1592472600000|2020-06-18 09:30:00|1944.1|1922.1|1944.9|1922.9|1945.4|1923.4|1944|1922|16
1592472900000|2020-06-18 09:35:00|1944.1|1922.1|1943.8|1921.8|1944.2|1922.2|1943|1921|8
1592473200000|2020-06-18 09:40:00|1943.6|1921.6|1945.2|1923.2|1945.3|1923.3|1943.6|1921.6|3
1592473500000|2020-06-18 09:45:00|1944.9|1922.9|1944.9|1922.9|1944.9|1922.9|1944.9|1922.9|1
1592473800000|2020-06-18 09:50:00|1944.4|1922.4|1944.6|1922.6|1944.7|1922.7|1944.3|1922.3|8
1592474100000|2020-06-18 09:55:00|1944.1|1922.1|1943.5|1921.5|1944.5|1922.5|1943.5|1921.5|10
1592474400000|2020-06-18 10:00:00|1943.2|1921.2|1942.1|1920.1|1943.2|1921.2|1942.1|1920.1|4
1592474700000|2020-06-18 10:05:00|1942.4|1920.4|1942.4|1920.4|1942.4|1920.4|1942.4|1920.4|1
1592475000000|2020-06-18 10:10:00|1942.1|1920.1|1939.2|1917.2|1942.4|1920.4|1939|1917|15
1592475300000|2020-06-18 10:15:00|1938.8|1916.8|1938.2|1916.2|1938.8|1916.8|1938.2|1916.2|2
1592475900000|2020-06-18 10:25:00|1940.4|1918.4|1940.4|1918.4|1940.4|1918.4|1940.4|1918.4|1
1592476200000|2020-06-18 10:30:00|1938.8|1916.8|1933.6|1911.6|1938.8|1916.8|1933.6|1911.6|13
1592476500000|2020-06-18 10:35:00|1933.5|1911.5|1931.7|1909.7|1933.5|1911.5|1931|1909|15
1592476800000|2020-06-18 10:40:00|1931|1909|1929.6|1907.6|1931|1909|1926.6|1904.6|17
1592477100000|2020-06-18 10:45:00|1930.2|1908.2|1938.2|1916.2|1938.2|1916.2|1930.2|1908.2|19
1592477400000|2020-06-18 10:50:00|1937.8|1915.8|1937.5|1915.5|1938.6|1916.6|1937.5|1915.5|5
1592477700000|2020-06-18 10:55:00|1936.1|1914.1|1939|1917|1939.5|1917.5|1935.7|1913.7|12
1592478000000|2020-06-18 11:00:00|1938.7|1916.7|1938.7|1916.7|1940.4|1918.4|1938.5|1916.5|11
1592478300000|2020-06-18 11:05:00|1938.6|1916.6|1939.3|1917.3|1940.8|1918.8|1938.6|1916.6|10
1592478600000|2020-06-18 11:10:00|1939.4|1917.4|1937.1|1915.1|1939.4|1917.4|1937.1|1915.1|8
1592478900000|2020-06-18 11:15:00|1937.8|1915.8|1937.1|1915.1|1937.8|1915.8|1937.1|1915.1|2
1592479200000|2020-06-18 11:20:00|1936.9|1914.9|1936.4|1914.4|1936.9|1914.9|1935.8|1913.8|12
1592479800000|2020-06-18 11:30:00|1936.9|1914.9|1936.9|1914.9|1936.9|1914.9|1936.9|1914.9|1
1592480100000|2020-06-18 11:35:00|1937.5|1915.5|1937.5|1915.5|1937.5|1915.5|1937.5|1915.5|1
1592480400000|2020-06-18 11:40:00|1938.2|1916.2|1938|1916|1938.3|1916.3|1938|1916|3
1592480700000|2020-06-18 11:45:00|1937.6|1915.6|1934.3|1912.3|1937.6|1915.6|1934.1|1912.1|14
1592481300000|2020-06-18 11:55:00|1937.8|1915.8|1936.5|1914.5|1938.2|1916.2|1933.6|1911.6|10
1592481600000|2020-06-18 12:00:00|1937.1|1915.1|1932|1910|1937.1|1915.1|1932|1910|32
1592481900000|2020-06-18 12:05:00|1931.6|1909.6|1937.5|1915.5|1938.4|1916.4|1930.8|1908.8|11
1592482200000|2020-06-18 12:10:00|1938.4|1916.4|1936.8|1914.8|1938.4|1916.4|1934|1912|11
1592482500000|2020-06-18 12:15:00|1937.7|1915.7|1935.9|1913.9|1938.1|1916.1|1930.5|1908.5|29
1592482800000|2020-06-18 12:20:00|1936.4|1914.4|1937.5|1915.5|1937.9|1915.9|1935.7|1913.7|14
1592483100000|2020-06-18 12:25:00|1937.6|1915.6|1932.5|1906.5|1938.3|1916.3|1930.3|1906.5|25
1592483400000|2020-06-18 12:30:00|1932.7|1906.7|1934.1|1912.1|1937|1915|1927.9|1905.9|92
1592483700000|2020-06-18 12:35:00|1933.6|1911.6|1930.9|1908.9|1934.8|1912.8|1930.9|1908.9|24
1592484000000|2020-06-18 12:40:00|1931.5|1909.5|1932.9|1910.9|1935.6|1913.6|1930.2|1908.2|17
1592484300000|2020-06-18 12:45:00|1932.7|1910.7|1933.7|1911.7|1938.3|1916.3|1931|1909|36
1592484600000|2020-06-18 12:50:00|1935.2|1913.2|1931.5|1909.5|1935.9|1913.9|1930.5|1908.5|19
1592484900000|2020-06-18 12:55:00|1931.2|1909.2|1931.8|1909.8|1932.1|1910.1|1930.3|1908.3|46
1592485200000|2020-06-18 13:00:00|1931|1909|1937.2|1915.2|1938.4|1916.4|1928|1906|55
1592485500000|2020-06-18 13:05:00|1937.7|1915.7|1933.4|1911.4|1940.7|1918.7|1929.3|1907.3|57
1592485800000|2020-06-18 13:10:00|1933.5|1911.5|1933.3|1911.3|1934.8|1912.8|1933.3|1911.3|10
1592486100000|2020-06-18 13:15:00|1932.9|1910.9|1930.4|1908.4|1934.3|1912.3|1930.4|1908.4|31
1592486400000|2020-06-18 13:20:00|1929.6|1907.6|1927.4|1905.4|1931|1909|1927.1|1905.1|41
1592486700000|2020-06-18 13:25:00|1926.6|1904.6|1935.7|1913.7|1935.9|1913.9|1926.6|1904.6|37
1592487000000|2020-06-18 13:30:00|1934.9|1912.9|1933.4|1911.4|1934.9|1912.9|1928.5|1906.5|23
1592487300000|2020-06-18 13:35:00|1933.5|1911.5|1936.4|1914.4|1936.4|1914.4|1929.4|1907.4|16
1592487600000|2020-06-18 13:40:00|1935.7|1913.7|1932.6|1910.6|1935.7|1913.7|1931|1909|39
1592487900000|2020-06-18 13:45:00|1932.3|1910.3|1929.7|1907.7|1933.3|1911.3|1929.7|1907.7|51
1592488200000|2020-06-18 13:50:00|1929.9|1907.9|1930.7|1908.7|1930.7|1908.7|1928.3|1906.3|11
1592488500000|2020-06-18 13:55:00|1930.2|1908.2|1934.2|1908.2|1934.2|1911.7|1928.3|1906.3|29
1592488800000|2020-06-18 14:00:00|1934.3|1908.3|1933.5|1911.5|1939.3|1917.3|1931.9|1908.3|45
1592489100000|2020-06-18 14:05:00|1933.1|1911.1|1931.5|1909.5|1935.5|1913.5|1930.9|1908.9|52
1592489400000|2020-06-18 14:10:00|1931.1|1909.1|1936.7|1914.7|1943.2|1921.2|1931.1|1909.1|66
1592489700000|2020-06-18 14:15:00|1937.3|1915.3|1942.4|1920.4|1942.4|1920.4|1935|1913|31
1592490000000|2020-06-18 14:20:00|1938.6|1916.6|1935.4|1913.4|1939.5|1917.5|1934.8|1912.8|43
1592490300000|2020-06-18 14:25:00|1932.6|1910.6|1919.8|1897.8|1937.7|1915.7|1919.5|1897.5|87
1592490600000|2020-06-18 14:30:00|1920|1898|1906|1884|1920|1898|1888.3|1866.3|125
1592490900000|2020-06-18 14:35:00|1909.5|1887.5|1934.5|1912.5|1935.2|1913.2|1909.5|1887.5|80
1592491200000|2020-06-18 14:40:00|1934.3|1912.3|1922.8|1900.8|1935.2|1913.2|1922.6|1900.6|63
1592491500000|2020-06-18 14:45:00|1922.9|1900.9|1928.3|1906.3|1931.3|1909.3|1922.9|1900.9|37
1592491800000|2020-06-18 14:50:00|1928.4|1906.4|1932.7|1910.7|1932.7|1910.7|1926.6|1904.6|24
1592492100000|2020-06-18 14:55:00|1932.6|1910.6|1934.5|1912.5|1936.2|1914.2|1931|1909|18
1592492400000|2020-06-18 15:00:00|1934.6|1912.6|1932|1910|1934.6|1912.6|1928|1906|16
1592492700000|2020-06-18 15:05:00|1932.8|1910.8|1934.3|1912.3|1934.7|1912.7|1931.5|1909.5|15
1592493000000|2020-06-18 15:10:00|1935.1|1913.1|1934.9|1912.9|1935.1|1913.1|1932.4|1910.4|11
1592493300000|2020-06-18 15:15:00|1936.1|1914.1|1932|1910|1937.1|1915.1|1930.7|1908.7|24
1592493600000|2020-06-18 15:20:00|1932.7|1910.7|1935.9|1913.9|1937.1|1915.1|1927|1905|26
1592493900000|2020-06-18 15:25:00|1936.7|1914.7|1931.8|1909.8|1937.5|1915.5|1926.8|1904.8|30
1592494200000|2020-06-18 15:30:00|1933.2|1911.2|1931.5|1909.5|1934.9|1912.9|1929.5|1907.5|25
1592494500000|2020-06-18 15:35:00|1931.6|1909.6|1929.9|1907.9|1931.6|1909.6|1928.3|1906.3|16
1592494800000|2020-06-18 15:40:00|1928.3|1906.3|1927.8|1905.8|1928.3|1906.3|1926.9|1904.9|11
1592495100000|2020-06-18 15:45:00|1927|1905|1926.8|1904.8|1927|1905|1926.8|1904.8|3
1592495400000|2020-06-18 15:50:00|1926.6|1904.6|1922|1900|1926.6|1904.6|1922|1900|7
1592495700000|2020-06-18 15:55:00|1921.9|1899.9|1927.9|1905.9|1929.3|1907.3|1921.9|1899.9|16
1592496000000|2020-06-18 16:00:00|1926.4|1904.4|1926.4|1904.4|1926.4|1904.4|1926.3|1904.3|5
1592496300000|2020-06-18 16:05:00|1926.3|1904.3|1927.3|1905.3|1927.5|1905.5|1923.5|1901.5|40
1592496600000|2020-06-18 16:10:00|1926.6|1904.6|1924.9|1902.9|1926.6|1904.6|1923.1|1901.1|19
1592496900000|2020-06-18 16:15:00|1925.1|1903.1|1924.2|1902.2|1926.2|1904.2|1924.1|1902.1|12
1592497200000|2020-06-18 16:20:00|1924|1902|1917.1|1895.1|1924|1902|1917|1895|7
1592497500000|2020-06-18 16:25:00|1918.1|1896.1|1920.1|1898.1|1920.4|1898.4|1916.3|1894.3|36
1592497800000|2020-06-18 16:30:00|1920|1898|1921|1899|1921|1899|1919.1|1897.1|20
1592498100000|2020-06-18 16:35:00|1921.6|1899.6|1922.6|1900.6|1922.9|1900.9|1921.6|1899.6|12
1592498400000|2020-06-18 16:40:00|1922.5|1900.5|1919|1897|1922.6|1900.6|1917.9|1895.9|13
1592498700000|2020-06-18 16:45:00|1919.1|1897.1|1917.5|1895.5|1919.1|1897.1|1916|1894|22
1592499000000|2020-06-18 16:50:00|1917.6|1895.6|1919.8|1897.8|1919.8|1897.8|1917.6|1895.6|18
1592499300000|2020-06-18 16:55:00|1919|1897|1921.2|1899.2|1925.9|1903.9|1917.6|1895.6|118
1592499600000|2020-06-18 17:00:00|1922|1900|1916.8|1894.8|1922.8|1900.8|1915.2|1893.2|58
1592499900000|2020-06-18 17:05:00|1919.8|1897.8|1918.5|1896.5|1921.5|1899.5|1917.2|1895.2|24
1592500500000|2020-06-18 17:15:00|1918|1896|1919.1|1897.1|1919.7|1897.7|1918|1896|5
1592500800000|2020-06-18 17:20:00|1919.8|1897.8|1925.6|1903.6|1926.4|1904.4|1919.2|1897.2|74
1592501100000|2020-06-18 17:25:00|1925|1903|1925.8|1903.8|1925.8|1903.8|1923.5|1901.5|9
1592501400000|2020-06-18 17:30:00|1925.7|1903.7|1924.6|1902.6|1925.7|1903.7|1924.6|1902.6|3
1592501700000|2020-06-18 17:35:00|1924.5|1902.5|1929.6|1907.6|1929.8|1907.8|1924.5|1902.5|16
1592502000000|2020-06-18 17:40:00|1930|1908|1925.5|1903.5|1931.7|1909.7|1924.2|1902.2|36
1592502300000|2020-06-18 17:45:00|1924.6|1902.6|1924.4|1902.4|1924.6|1902.6|1924.3|1902.3|6
1592502600000|2020-06-18 17:50:00|1924.6|1902.6|1927.3|1905.3|1927.3|1905.3|1924.6|1902.6|4
1592502900000|2020-06-18 17:55:00|1926.7|1904.7|1927.4|1905.4|1927.6|1905.6|1924.4|1902.4|15
1592503500000|2020-06-18 18:05:00|1927.1|1905.1|1926.6|1904.6|1927.1|1905.1|1926.6|1904.6|9
1592503800000|2020-06-18 18:10:00|1926.5|1904.5|1926.5|1904.5|1926.6|1904.6|1926.5|1904.5|3
1592504400000|2020-06-18 18:20:00|1927.7|1905.7|1929.2|1907.2|1929.7|1907.7|1927.7|1905.7|15
1592504700000|2020-06-18 18:25:00|1929.3|1907.3|1929.4|1907.4|1929.4|1907.4|1929.2|1907.2|4
1592505000000|2020-06-18 18:30:00|1929.1|1907.1|1930.5|1908.5|1930.5|1908.5|1928.4|1906.4|13
1592505300000|2020-06-18 18:35:00|1930.4|1908.4|1930.4|1908.4|1930.5|1908.5|1930.4|1908.4|3
1592505600000|2020-06-18 18:40:00|1930.1|1908.1|1929.7|1907.7|1930.1|1908.1|1929.6|1907.6|5
1592506200000|2020-06-18 18:50:00|1929.8|1907.8|1929.8|1907.8|1929.8|1907.8|1929.7|1907.7|5
1592506500000|2020-06-18 18:55:00|1929.7|1907.7|1930.3|1908.3|1930.7|1908.7|1929.7|1907.7|8
1592506800000|2020-06-18 19:00:00|1929.9|1907.9|1923.8|1901.8|1929.9|1907.9|1923.8|1901.8|25
1592507400000|2020-06-18 19:10:00|1923.4|1901.4|1923.4|1901.4|1923.4|1901.4|1923.4|1901.4|1
1592507700000|2020-06-18 19:15:00|1923.9|1901.9|1925.1|1903.1|1925.4|1903.4|1923.4|1901.4|16
1592508000000|2020-06-18 19:20:00|1924.4|1902.4|1922.7|1900.7|1924.7|1902.7|1921.8|1899.8|8
1592508300000|2020-06-18 19:25:00|1922.6|1900.6|1922.4|1900.4|1922.6|1900.6|1922.3|1900.3|7
1592508600000|2020-06-18 19:30:00|1922.3|1900.3|1922.3|1900.3|1923|1901|1920.8|1898.8|25
1592508900000|2020-06-18 19:35:00|1922.1|1900.1|1921.7|1899.7|1922.8|1900.8|1920.8|1898.8|26
1592509200000|2020-06-18 19:40:00|1921.5|1899.5|1922|1900|1923.2|1901.2|1921.5|1899.5|36
1592509500000|2020-06-18 19:45:00|1921.7|1899.7|1921.8|1899.8|1921.8|1899.8|1921.5|1899.5|8
1592509800000|2020-06-18 19:50:00|1921.5|1899.5|1921.9|1899.9|1921.9|1899.9|1921.5|1899.5|7
1592510100000|2020-06-18 19:55:00|1921.8|1899.8|1917.8|1895.8|1923.7|1901.7|1916.2|1894.2|78
1592510400000|2020-06-18 20:00:00|1918|1896|1919|1897|1919.4|1897.4|1917.2|1895.2|18
1592510700000|2020-06-18 20:05:00|1919.3|1897.3|1919.3|1897.3|1919.5|1897.5|1917.8|1895.8|48
1592511000000|2020-06-18 20:10:00|1920.4|1898.4|1920.9|1898.9|1921|1899|1919.6|1897.6|39
1592511300000|2020-06-18 20:15:00|1920.8|1898.8|1920.8|1898.8|1920.8|1898.8|1920.8|1898.8|1
1592511900000|2020-06-18 20:25:00|1920.9|1898.9|1920.9|1898.9|1920.9|1898.9|1920.3|1898.3|5
1592512500000|2020-06-18 20:35:00|1920.8|1898.8|1921.5|1899.5|1921.5|1899.5|1920.8|1898.8|2
1592512800000|2020-06-18 20:40:00|1920.9|1898.9|1921.2|1899.2|1922.1|1900.1|1920.8|1898.8|29
1592513100000|2020-06-18 20:45:00|1921.3|1899.3|1923.5|1898.5|1923.6|1899.7|1921.1|1898.5|7
1592513700000|2020-06-18 20:55:00|1923.6|1898.6|1927.6|1901.6|1927.7|1901.7|1923.5|1898.5|13
1592525400000|2020-06-19 00:10:00|1929.4|1904.4|1925.2|1903.2|1929.4|1904.4|1925.2|1903.2|3
1592525700000|2020-06-19 00:15:00|1924.9|1902.9|1924.9|1902.9|1924.9|1902.9|1924.9|1902.9|1
1592526000000|2020-06-19 00:20:00|1925|1903|1925|1903|1925|1903|1925|1903|1
1592526300000|2020-06-19 00:25:00|1928.2|1906.2|1927.2|1905.2|1928.2|1906.2|1927.2|1905.2|3
1592527200000|2020-06-19 00:40:00|1925.3|1899.3|1924.6|1899.6|1925.3|1899.6|1924.6|1899.3|2
1592527500000|2020-06-19 00:45:00|1923.2|1898.2|1924.1|1899.1|1924.1|1899.1|1923.2|1898.2|2
1592528100000|2020-06-19 00:55:00|1923.5|1898.5|1921.3|1899.3|1923.5|1899.3|1921.3|1898.5|2
1592528400000|2020-06-19 01:00:00|1920.6|1898.6|1920.6|1898.6|1920.6|1898.6|1920.6|1898.6|1
1592528700000|2020-06-19 01:05:00|1923.3|1901.3|1919.2|1897.2|1925|1903|1919.2|1897.2|13
1592529000000|2020-06-19 01:10:00|1919.4|1897.4|1920.8|1898.8|1922.5|1900.5|1919.4|1897.4|21
1592529300000|2020-06-19 01:15:00|1921.2|1899.2|1921.7|1899.7|1921.7|1899.7|1921.2|1899.2|2
1592529600000|2020-06-19 01:20:00|1922.1|1900.1|1922.1|1900.1|1922.1|1900.1|1922.1|1900.1|1
1592529900000|2020-06-19 01:25:00|1920.6|1898.6|1922|1900|1922.2|1900.2|1920.6|1898.6|7
1592530200000|2020-06-19 01:30:00|1922.2|1900.2|1920.4|1898.4|1922.4|1900.4|1920.4|1898.4|4
1592530500000|2020-06-19 01:35:00|1920.6|1898.6|1920.6|1898.6|1921.2|1899.2|1920.2|1898.2|18
1592530800000|2020-06-19 01:40:00|1920.2|1898.2|1914.7|1892.7|1920.2|1898.2|1912.5|1890.5|6
1592531100000|2020-06-19 01:45:00|1920.1|1895.1|1920|1898|1920.1|1898.1|1917.8|1895.1|4
1592531700000|2020-06-19 01:55:00|1918.8|1896.8|1917.1|1895.1|1918.9|1896.9|1917.1|1895.1|3
1592532000000|2020-06-19 02:00:00|1917.2|1895.2|1914.2|1892.2|1917.2|1895.2|1914.1|1892.1|12
1592532900000|2020-06-19 02:15:00|1916.3|1894.3|1916.2|1894.2|1916.3|1894.3|1916.2|1894.2|2
1592535300000|2020-06-19 02:55:00|1915.9|1893.9|1915.9|1893.9|1915.9|1893.9|1915.9|1893.9|1
1592536200000|2020-06-19 03:10:00|1915.6|1893.6|1915.7|1893.7|1916.2|1894.2|1914.5|1892.5|16
1592536500000|2020-06-19 03:15:00|1915.6|1893.6|1915.6|1893.6|1915.6|1893.6|1915.6|1893.6|1
1592536800000|2020-06-19 03:20:00|1919.6|1897.6|1918.5|1896.5|1919.7|1897.7|1918.5|1896.5|9
1592537100000|2020-06-19 03:25:00|1918.2|1896.2|1919.5|1897.5|1919.5|1897.5|1918.1|1896.1|11
1592537400000|2020-06-19 03:30:00|1918.8|1896.8|1918.8|1896.8|1918.8|1896.8|1918.8|1896.8|1
1592537700000|2020-06-19 03:35:00|1918.4|1896.4|1918.2|1896.2|1918.4|1896.4|1917.8|1895.8|10
1592538000000|2020-06-19 03:40:00|1919.1|1897.1|1921.8|1899.8|1921.8|1899.8|1918.8|1896.8|18
1592538300000|2020-06-19 03:45:00|1921.6|1899.6|1921.8|1899.8|1921.8|1899.8|1921.6|1899.6|2
1592539200000|2020-06-19 04:00:00|1921.6|1899.6|1921.2|1899.2|1921.6|1899.6|1921|1899|3
1592539500000|2020-06-19 04:05:00|1921.6|1899.6|1921.6|1899.6|1921.6|1899.6|1921.6|1899.6|1
1592539800000|2020-06-19 04:10:00|1921.3|1899.3|1922.6|1900.6|1922.7|1900.7|1921.3|1899.3|3
1592540100000|2020-06-19 04:15:00|1922.7|1900.7|1922.6|1900.6|1922.7|1900.7|1922.6|1900.6|2
1592540400000|2020-06-19 04:20:00|1922.7|1900.7|1922.7|1900.7|1922.7|1900.7|1922.7|1900.7|1
1592541300000|2020-06-19 04:35:00|1922.8|1900.8|1922.8|1900.8|1922.8|1900.8|1922.8|1900.8|1
1592541600000|2020-06-19 04:40:00|1922.7|1900.7|1922.7|1900.7|1922.7|1900.7|1922.7|1900.7|1
1592542500000|2020-06-19 04:55:00|1930.7|1904.7|1929.3|1907.3|1930.7|1908.1|1925.1|1900.1|24
1592542800000|2020-06-19 05:00:00|1928.8|1906.8|1933.9|1908.9|1934.3|1909.1|1928.8|1906.8|18
1592543100000|2020-06-19 05:05:00|1934.8|1909.8|1934.8|1912.8|1934.8|1912.8|1934.8|1909.8|2
1592543400000|2020-06-19 05:10:00|1934.5|1912.5|1935|1913|1936.2|1914.2|1934.5|1912.5|3
1592544300000|2020-06-19 05:25:00|1935.3|1913.3|1932.9|1907.9|1935.3|1913.3|1932.5|1906.5|17
1592544900000|2020-06-19 05:35:00|1936|1910|1933.7|1908.7|1936|1910.4|1933.7|1908.7|4
1592546100000|2020-06-19 05:55:00|1933.8|1908.8|1935.4|1910.4|1935.4|1910.4|1933.8|1908.8|3
1592546400000|2020-06-19 06:00:00|1935.3|1910.3|1935.3|1910.3|1935.3|1910.3|1935.3|1910.3|1
1592546700000|2020-06-19 06:05:00|1935.1|1910.1|1935.1|1910.1|1935.1|1910.1|1935.1|1910.1|1
1592547600000|2020-06-19 06:20:00|1935.3|1910.3|1935.3|1910.3|1935.3|1910.3|1935.3|1910.3|1
1592548500000|2020-06-19 06:35:00|1937.2|1915.2|1937.5|1915.5|1938.1|1916.1|1937.1|1915.1|18
1592548800000|2020-06-19 06:40:00|1937.6|1915.6|1937.6|1915.6|1937.6|1915.6|1936.1|1914.1|10
1592549100000|2020-06-19 06:45:00|1937.2|1915.2|1936.7|1914.7|1937.2|1915.2|1936.7|1914.7|2
1592549700000|2020-06-19 06:55:00|1936.8|1914.8|1935.6|1913.6|1937.7|1915.7|1935.6|1913.6|12
1592550000000|2020-06-19 07:00:00|1935.7|1913.7|1932.9|1910.9|1935.7|1913.7|1931.4|1909.4|6
1592550300000|2020-06-19 07:05:00|1933.6|1911.6|1933.6|1911.6|1933.6|1911.6|1933.6|1911.6|1
1592550600000|2020-06-19 07:10:00|1933.4|1911.4|1933|1911|1933.4|1911.4|1933|1911|2
1592550900000|2020-06-19 07:15:00|1930|1908|1927.9|1905.9|1930|1908|1927.9|1905.9|2
1592551200000|2020-06-19 07:20:00|1925.9|1903.9|1928|1906|1928|1906|1925.9|1903.9|3
1592551500000|2020-06-19 07:25:00|1928.4|1906.4|1928.2|1906.2|1929.9|1907.9|1927.9|1905.9|12
1592551800000|2020-06-19 07:30:00|1927.6|1905.6|1927.8|1905.8|1931.3|1909.3|1927.4|1905.4|13
1592552100000|2020-06-19 07:35:00|1928.1|1906.1|1927.6|1905.6|1928.2|1906.2|1927.6|1905.6|5
1592552400000|2020-06-19 07:40:00|1928.1|1906.1|1928.5|1906.5|1928.5|1906.5|1927.9|1905.9|4
1592552700000|2020-06-19 07:45:00|1929.1|1907.1|1929.2|1907.2|1929.2|1907.2|1928.6|1906.6|3
1592553000000|2020-06-19 07:50:00|1928.7|1906.7|1929.5|1907.5|1929.5|1907.5|1928.7|1906.7|9
1592553300000|2020-06-19 07:55:00|1928.8|1906.8|1929.8|1907.8|1929.8|1907.8|1928.1|1906.1|10
1592553600000|2020-06-19 08:00:00|1929|1907|1928.5|1906.5|1930.1|1908.1|1928.5|1906.5|10
1592553900000|2020-06-19 08:05:00|1929.3|1907.3|1926.6|1904.6|1929.3|1907.3|1925.8|1903.8|18
1592554200000|2020-06-19 08:10:00|1926.2|1904.2|1922.5|1900.5|1926.2|1904.2|1922.4|1900.4|37
1592554500000|2020-06-19 08:15:00|1923.3|1901.3|1922.5|1900.5|1923.3|1901.3|1921.8|1899.8|22
1592554800000|2020-06-19 08:20:00|1923.7|1901.7|1920.2|1898.2|1923.7|1901.7|1916.6|1894.6|30
1592555100000|2020-06-19 08:25:00|1919.7|1897.7|1918.5|1896.5|1921.4|1899.4|1918.4|1896.4|17
1592555400000|2020-06-19 08:30:00|1917.6|1895.6|1917.8|1895.8|1917.8|1895.8|1916.8|1894.8|11
1592555700000|2020-06-19 08:35:00|1917.6|1895.6|1916.4|1894.4|1917.6|1895.6|1916.1|1894.1|12
1592556000000|2020-06-19 08:40:00|1916.1|1894.1|1916.5|1894.5|1916.5|1894.5|1916.1|1894.1|3
1592556300000|2020-06-19 08:45:00|1916.9|1894.9|1916.8|1894.8|1916.9|1894.9|1916.8|1894.8|2
1592556600000|2020-06-19 08:50:00|1916|1894|1917|1895|1918.1|1896.1|1915.7|1893.7|13
1592556900000|2020-06-19 08:55:00|1917.2|1895.2|1918|1896|1918|1896|1916.8|1894.8|10
1592557200000|2020-06-19 09:00:00|1918.7|1896.7|1921|1899|1921.1|1899.1|1918.6|1896.6|16
1592557500000|2020-06-19 09:05:00|1920.8|1898.8|1923.6|1901.6|1923.9|1901.9|1920.1|1898.1|29
1592557800000|2020-06-19 09:10:00|1923.1|1901.1|1924.2|1902.2|1924.2|1902.2|1922.5|1900.5|17
1592558100000|2020-06-19 09:15:00|1922.9|1900.9|1923.1|1901.1|1924.2|1902.2|1922.7|1900.7|17
1592558400000|2020-06-19 09:20:00|1923.7|1901.7|1922.6|1900.6|1924.4|1902.4|1922.6|1900.6|9
1592558700000|2020-06-19 09:25:00|1922.3|1900.3|1922.3|1900.3|1922.3|1900.3|1922.3|1900.3|1
1592559000000|2020-06-19 09:30:00|1922.4|1900.4|1923|1901|1923|1901|1922.4|1900.4|4
1592559600000|2020-06-19 09:40:00|1927.5|1905.5|1928.3|1906.3|1929.5|1907.5|1927.5|1905.5|21
1592559900000|2020-06-19 09:45:00|1928.6|1906.6|1928.3|1906.3|1928.6|1906.6|1928.3|1906.3|13
1592560200000|2020-06-19 09:50:00|1929.1|1907.1|1928.2|1906.2|1929.1|1907.1|1928|1906|15
1592560500000|2020-06-19 09:55:00|1928.3|1906.3|1928.2|1906.2|1928.4|1906.4|1928.2|1906.2|12
1592560800000|2020-06-19 10:00:00|1928.5|1906.5|1929.2|1907.2|1929.2|1907.2|1928.5|1906.5|5
1592561400000|2020-06-19 10:10:00|1929.1|1907.1|1929.3|1907.3|1929.3|1907.3|1928.4|1906.4|7
1592561700000|2020-06-19 10:15:00|1929.1|1907.1|1929.1|1907.1|1929.1|1907.1|1929.1|1907.1|1
1592562000000|2020-06-19 10:20:00|1929.2|1907.2|1928.4|1906.4|1929.2|1907.2|1928.4|1906.4|2
1592563200000|2020-06-19 10:40:00|1928.1|1906.1|1926.4|1904.4|1928.1|1906.1|1926.4|1904.4|3
1592563500000|2020-06-19 10:45:00|1926.2|1904.2|1926.4|1904.4|1926.4|1904.4|1926.2|1904.2|2
1592563800000|2020-06-19 10:50:00|1926.7|1904.7|1926.4|1904.4|1926.7|1904.7|1926.4|1904.4|2
1592564100000|2020-06-19 10:55:00|1926.7|1904.7|1926.7|1904.7|1926.7|1904.7|1926.7|1904.7|1
1592564400000|2020-06-19 11:00:00|1927|1905|1927|1905|1927|1905|1927|1905|1
1592565000000|2020-06-19 11:10:00|1926.7|1904.7|1926.5|1904.5|1926.7|1904.7|1926.5|1904.5|2
1592565300000|2020-06-19 11:15:00|1926.8|1904.8|1926.8|1904.8|1926.8|1904.8|1926.8|1904.8|1
1592566800000|2020-06-19 11:40:00|1928.2|1906.2|1927.7|1905.7|1928.2|1906.2|1927.7|1905.7|3
1592567100000|2020-06-19 11:45:00|1928.6|1906.6|1928.9|1906.9|1928.9|1906.9|1928.6|1906.6|2
1592567400000|2020-06-19 11:50:00|1928.5|1906.5|1928.5|1906.5|1928.5|1906.5|1928.5|1906.5|1
1592567700000|2020-06-19 11:55:00|1929.6|1907.6|1928.8|1906.8|1931.1|1909.1|1926.2|1904.2|28
1592568000000|2020-06-19 12:00:00|1928.9|1906.9|1929.5|1907.5|1929.7|1907.7|1928.5|1906.5|20
1592568300000|2020-06-19 12:05:00|1929.6|1907.6|1931.7|1909.7|1931.8|1909.8|1929.6|1907.6|10
1592568600000|2020-06-19 12:10:00|1931.6|1909.6|1930.1|1908.1|1931.8|1909.8|1928|1906|12
1592568900000|2020-06-19 12:15:00|1930.2|1908.2|1928.7|1906.7|1931.7|1909.7|1928.7|1906.7|12
1592569200000|2020-06-19 12:20:00|1928.6|1906.6|1930.7|1908.7|1931.9|1909.9|1928.6|1906.6|24
1592569500000|2020-06-19 12:25:00|1930.2|1908.2|1924|1902|1932.7|1910.7|1923.2|1901.2|57
1592569800000|2020-06-19 12:30:00|1922.5|1900.5|1925.7|1903.7|1929.3|1907.3|1922.1|1900.1|35
1592570100000|2020-06-19 12:35:00|1925.3|1903.3|1925.9|1903.9|1931.7|1909.7|1925.3|1903.3|43
1592570400000|2020-06-19 12:40:00|1926|1904|1927.9|1905.9|1929.5|1907.5|1925|1903|36
1592570700000|2020-06-19 12:45:00|1928.6|1906.6|1927.2|1905.2|1929.9|1907.9|1926.2|1904.2|26
1592571000000|2020-06-19 12:50:00|1927.7|1905.7|1927.8|1905.8|1927.8|1905.8|1924.1|1902.1|24
1592571300000|2020-06-19 12:55:00|1928|1906|1919.5|1897.5|1928.1|1906.1|1918.9|1896.9|26
1592571600000|2020-06-19 13:00:00|1919.4|1897.4|1916|1894|1919.4|1897.4|1913.8|1891.8|36
1592571900000|2020-06-19 13:05:00|1915.1|1893.1|1903.9|1881.9|1915.1|1893.1|1903.9|1881.9|63
1592572200000|2020-06-19 13:10:00|1903.1|1881.1|1908.2|1886.2|1915.8|1893.8|1898.6|1876.6|149
1592572500000|2020-06-19 13:15:00|1907.6|1885.6|1909.3|1887.3|1909.5|1887.5|1902.1|1880.1|40
1592572800000|2020-06-19 13:20:00|1910|1888|1913.4|1891.4|1913.4|1891.4|1908.5|1886.5|21
1592573100000|2020-06-19 13:25:00|1913.2|1891.2|1915.2|1893.2|1919.3|1897.3|1911.8|1889.8|44
1592573400000|2020-06-19 13:30:00|1915.1|1893.1|1928.7|1906.7|1931.5|1909.5|1913.6|1891.6|65
1592573700000|2020-06-19 13:35:00|1929.9|1907.9|1923.7|1901.7|1930.9|1908.9|1920.4|1898.4|49
1592574000000|2020-06-19 13:40:00|1924|1902|1921.4|1899.4|1929.5|1907.5|1919.5|1897.5|33
1592574300000|2020-06-19 13:45:00|1921|1899|1920.4|1898.4|1924.1|1902.1|1920.4|1898.4|34
1592574600000|2020-06-19 13:50:00|1920.2|1898.2|1920.9|1898.9|1927.2|1905.2|1920.2|1898.2|43
1592574900000|2020-06-19 13:55:00|1921.1|1899.1|1921.4|1899.4|1926.1|1904.1|1920.5|1898.5|70
1592575200000|2020-06-19 14:00:00|1921.1|1899.1|1920|1898|1922.5|1900.5|1919.6|1897.6|27
1592575500000|2020-06-19 14:05:00|1919.9|1897.9|1924.3|1902.3|1926.4|1904.4|1919.9|1897.9|46
1592575800000|2020-06-19 14:10:00|1924.4|1902.4|1923.6|1901.6|1924.7|1902.7|1920.5|1898.5|59
1592576100000|2020-06-19 14:15:00|1923.7|1901.7|1927.1|1905.1|1929.7|1907.7|1923.7|1901.7|38
1592576400000|2020-06-19 14:20:00|1927|1905|1923.7|1901.7|1930.4|1908.4|1923.5|1901.5|32
1592576700000|2020-06-19 14:25:00|1923.6|1901.6|1922.5|1900.5|1926.5|1904.5|1922.5|1900.5|40
1592577000000|2020-06-19 14:30:00|1922.6|1900.6|1921.4|1899.4|1924.9|1902.9|1920.6|1898.6|60
1592577300000|2020-06-19 14:35:00|1921.5|1899.5|1926.2|1904.2|1926.2|1904.2|1921.5|1899.5|41
1592577600000|2020-06-19 14:40:00|1926.3|1904.3|1926.1|1904.1|1926.5|1904.5|1925.1|1903.1|24
1592577900000|2020-06-19 14:45:00|1926.2|1904.2|1925.3|1903.3|1926.7|1904.7|1925.3|1903.3|29
1592578200000|2020-06-19 14:50:00|1924.9|1902.9|1924.2|1902.2|1925.2|1903.2|1922.9|1900.9|23
1592578500000|2020-06-19 14:55:00|1924.3|1902.3|1923.4|1901.4|1926.2|1904.2|1923|1901|31
1592578800000|2020-06-19 15:00:00|1923.6|1901.6|1926.2|1904.2|1926.2|1904.2|1919.8|1897.8|59
1592579100000|2020-06-19 15:05:00|1925.7|1903.7|1926.2|1904.2|1928|1906|1923.9|1901.9|42
1592579400000|2020-06-19 15:10:00|1926.4|1904.4|1928.8|1906.8|1928.8|1906.8|1925.9|1903.9|24
1592579700000|2020-06-19 15:15:00|1929.5|1907.5|1924.8|1902.8|1930|1908|1924.3|1902.3|37
1592580000000|2020-06-19 15:20:00|1922.1|1900.1|1921.5|1899.5|1926.9|1904.9|1921.2|1899.2|48
1592580300000|2020-06-19 15:25:00|1921.7|1899.7|1921.7|1899.7|1922.3|1900.3|1920.3|1898.3|15
1592580600000|2020-06-19 15:30:00|1921|1899|1924.6|1902.6|1925.9|1903.9|1921|1899|24
1592580900000|2020-06-19 15:35:00|1925.8|1903.8|1929.8|1907.8|1930.6|1908.6|1925.6|1903.6|32
1592581200000|2020-06-19 15:40:00|1929.7|1907.7|1927.9|1905.9|1932.3|1910.3|1927.8|1905.8|16
1592581500000|2020-06-19 15:45:00|1927.5|1905.5|1928.3|1906.3|1931.3|1909.3|1926.2|1904.2|66
1592581800000|2020-06-19 15:50:00|1927.6|1905.6|1924.5|1902.5|1929.3|1907.3|1923.7|1901.7|38
1592582100000|2020-06-19 15:55:00|1924.6|1902.6|1925.5|1903.5|1927.1|1905.1|1924.5|1902.5|58
1592582400000|2020-06-19 16:00:00|1926|1904|1925.3|1903.3|1926|1904|1923.4|1901.4|27
1592582700000|2020-06-19 16:05:00|1924.8|1902.8|1922.9|1900.9|1924.8|1902.8|1922.3|1900.3|18
1592583000000|2020-06-19 16:10:00|1923|1901|1925|1903|1925.3|1903.3|1922.6|1900.6|13
1592583300000|2020-06-19 16:15:00|1924.8|1902.8|1924.3|1902.3|1925.5|1903.5|1921.6|1899.6|30
1592583600000|2020-06-19 16:20:00|1922.4|1900.4|1921.3|1899.3|1922.4|1900.4|1920.2|1898.2|15
1592583900000|2020-06-19 16:25:00|1921.2|1899.2|1920.9|1898.9|1921.2|1899.2|1920.4|1898.4|6
1592584200000|2020-06-19 16:30:00|1921|1899|1921.2|1899.2|1921.2|1899.2|1921|1899|4
1592584500000|2020-06-19 16:35:00|1921.1|1899.1|1921.6|1899.6|1922.9|1900.9|1921.1|1899.1|15
1592584800000|2020-06-19 16:40:00|1921.8|1899.8|1920.6|1898.6|1921.8|1899.8|1920.3|1898.3|13
1592585100000|2020-06-19 16:45:00|1920.4|1898.4|1922.3|1900.3|1922.3|1900.3|1920.1|1898.1|10
1592585400000|2020-06-19 16:50:00|1922|1900|1922.3|1900.3|1922.3|1900.3|1922|1900|3
1592585700000|2020-06-19 16:55:00|1922.4|1900.4|1921.1|1899.1|1927|1905|1921|1899|103
1592586000000|2020-06-19 17:00:00|1921.4|1899.4|1921.2|1899.2|1922.2|1900.2|1921|1899|7
1592586300000|2020-06-19 17:05:00|1920.3|1898.3|1921|1899|1921.3|1899.3|1920.3|1898.3|7
1592586600000|2020-06-19 17:10:00|1922.2|1900.2|1923.6|1901.6|1923.9|1901.9|1922.2|1900.2|45
1592586900000|2020-06-19 17:15:00|1923.5|1901.5|1924.3|1902.3|1924.3|1902.3|1923.4|1901.4|5
1592587200000|2020-06-19 17:20:00|1924.4|1902.4|1924.5|1902.5|1924.5|1902.5|1924.4|1902.4|2
1592587500000|2020-06-19 17:25:00|1924.9|1902.9|1925.1|1903.1|1925.1|1903.1|1924.5|1902.5|6
1592587800000|2020-06-19 17:30:00|1924.6|1902.6|1925.1|1903.1|1925.1|1903.1|1924.6|1902.6|2
1592588100000|2020-06-19 17:35:00|1924.6|1902.6|1925.2|1903.2|1926.1|1904.1|1924.6|1902.6|28
1592588400000|2020-06-19 17:40:00|1925|1903|1925.3|1903.3|1926.3|1904.3|1924.5|1902.5|16
1592588700000|2020-06-19 17:45:00|1925.1|1903.1|1925.5|1903.5|1925.5|1903.5|1925.1|1903.1|7
1592589000000|2020-06-19 17:50:00|1925.3|1903.3|1927.5|1905.5|1927.6|1905.6|1925.3|1903.3|21
1592589300000|2020-06-19 17:55:00|1927.7|1905.7|1926.2|1904.2|1927.8|1905.8|1926.1|1904.1|6
1592589600000|2020-06-19 18:00:00|1926.9|1904.9|1926.3|1904.3|1926.9|1904.9|1926.1|1904.1|4
1592589900000|2020-06-19 18:05:00|1924.3|1902.3|1924|1902|1925.3|1903.3|1923.7|1901.7|30
1592590200000|2020-06-19 18:10:00|1924.6|1902.6|1924.5|1902.5|1925.4|1903.4|1924|1902|21
1592590500000|2020-06-19 18:15:00|1921.7|1899.7|1921.2|1899.2|1921.7|1899.7|1920.8|1898.8|5
1592590800000|2020-06-19 18:20:00|1921.7|1899.7|1921.2|1899.2|1921.7|1899.7|1921.2|1899.2|2
1592591100000|2020-06-19 18:25:00|1921|1899|1921|1899|1921.2|1899.2|1921|1899|6
1592591400000|2020-06-19 18:30:00|1920|1898|1919.3|1897.3|1920|1898|1919.1|1897.1|11
1592592600000|2020-06-19 18:50:00|1919.6|1897.6|1920.5|1898.5|1921.9|1899.9|1919.4|1897.4|10
1592593200000|2020-06-19 19:00:00|1920.2|1898.2|1919.7|1897.7|1920.3|1898.3|1919.7|1897.7|3
1592593500000|2020-06-19 19:05:00|1920.2|1898.2|1920.2|1898.2|1920.3|1898.3|1919.6|1897.6|6
1592593800000|2020-06-19 19:10:00|1919.7|1897.7|1920.1|1898.1|1920.2|1898.2|1918.9|1896.9|19
1592594100000|2020-06-19 19:15:00|1919.5|1897.5|1919.6|1897.6|1919.6|1897.6|1918.4|1896.4|17
1592594400000|2020-06-19 19:20:00|1919.7|1897.7|1919.5|1897.5|1919.7|1897.7|1918.4|1896.4|10
1592594700000|2020-06-19 19:25:00|1918.3|1896.3|1918.6|1896.6|1920.3|1898.3|1918.3|1896.3|13
1592595000000|2020-06-19 19:30:00|1918.5|1896.5|1918.5|1896.5|1918.5|1896.5|1918.5|1896.5|1
1592595300000|2020-06-19 19:35:00|1917.3|1895.3|1920.4|1898.4|1920.8|1898.8|1917.3|1895.3|6
1592595600000|2020-06-19 19:40:00|1920.3|1898.3|1920.7|1898.7|1922|1900|1920.3|1898.3|19
1592595900000|2020-06-19 19:45:00|1920.6|1898.6|1920.5|1898.5|1920.6|1898.6|1920.3|1898.3|4
1592596200000|2020-06-19 19:50:00|1920.4|1898.4|1920.4|1898.4|1920.4|1898.4|1920.4|1898.4|1
1592596500000|2020-06-19 19:55:00|1921|1899|1921.8|1899.8|1922.5|1900.5|1921|1899|43
1592596800000|2020-06-19 20:00:00|1922.1|1900.1|1924.2|1899.2|1924.2|1901|1922|1899.2|37
1592597100000|2020-06-19 20:05:00|1924|1899|1923.9|1898.9|1924|1899|1923.7|1898.7|4
1592597700000|2020-06-19 20:15:00|1923.7|1898.7|1923.8|1898.8|1924.6|1899.6|1923.7|1898.7|3
1592598000000|2020-06-19 20:20:00|1923.9|1898.9|1923.9|1898.9|1923.9|1898.9|1923.9|1898.9|1
1592598300000|2020-06-19 20:25:00|1923.7|1898.7|1923.7|1898.7|1923.7|1898.7|1923.7|1898.7|1
1592598600000|2020-06-19 20:30:00|1922.8|1897.8|1922.6|1897.6|1922.8|1897.8|1922.6|1897.6|2
1592598900000|2020-06-19 20:35:00|1922.7|1897.7|1922.7|1897.7|1922.7|1897.7|1922.7|1897.7|1
1592599200000|2020-06-19 20:40:00|1922.8|1897.8|1922.8|1897.8|1922.8|1897.8|1922.8|1897.8|1
1592599500000|2020-06-19 20:45:00|1920.4|1895.4|1920.4|1895.4|1920.4|1895.4|1920.4|1895.4|1
1592599800000|2020-06-19 20:50:00|1924|1898|1923.8|1897.8|1924|1898|1923.4|1897.4|7
1592600100000|2020-06-19 20:55:00|1922.7|1896.7|1926.4|1900.4|1926.6|1900.6|1922.4|1896.4|6
1592776800000|2020-06-21 22:00:00|1926.5|1900.2|1926.5|1900.2|1926.5|1900.2|1926.5|1900.2|1
1592783700000|2020-06-21 23:55:00|1926.4|1900.4|1926.4|1900.4|1926.4|1900.4|1926.4|1900.4|1
1592808300000|2020-06-22 06:45:00|1927.1|1902.1|1927.1|1902.1|1927.2|1902.2|1927.1|1902.1|9
1592808600000|2020-06-22 06:50:00|1927.2|1902.2|1927.1|1902.1|1927.2|1902.2|1927.1|1902.1|10
1592808900000|2020-06-22 06:55:00|1927.2|1902.2|1927.1|1902.1|1927.3|1902.3|1927.1|1902.1|10
1592809200000|2020-06-22 07:00:00|1927.3|1902.3|1926.5|1901.5|1927.3|1902.3|1926.5|1901.5|11
1592809500000|2020-06-22 07:05:00|1926.8|1901.8|1926.1|1901.1|1926.8|1901.8|1926.1|1901.1|10
1592809800000|2020-06-22 07:10:00|1926.3|1901.3|1926.8|1901.8|1927.3|1902.3|1924.4|1899.4|31
1592810100000|2020-06-22 07:15:00|1926.7|1901.7|1927.9|1905.9|1929.3|1907.3|1926.7|1901.7|19
1592810400000|2020-06-22 07:20:00|1928.1|1906.1|1928.5|1906.5|1928.7|1906.7|1928.1|1906.1|7
1592811000000|2020-06-22 07:30:00|1930|1908|1929|1907|1930.2|1908.2|1929|1907|5
1592811600000|2020-06-22 07:40:00|1929.6|1907.6|1928.5|1906.5|1929.6|1907.6|1928.5|1906.5|5
1592811900000|2020-06-22 07:45:00|1928.4|1906.4|1928.2|1906.2|1928.5|1906.5|1928.2|1906.2|5
1592812200000|2020-06-22 07:50:00|1928.3|1906.3|1927.9|1905.9|1928.4|1906.4|1927.9|1905.9|9
1592812500000|2020-06-22 07:55:00|1927.8|1905.8|1928|1906|1928.3|1906.3|1927.3|1905.3|14
1592812800000|2020-06-22 08:00:00|1928.6|1906.6|1927.6|1905.6|1928.7|1906.7|1927.5|1905.5|26
1592813100000|2020-06-22 08:05:00|1927.5|1905.5|1927.3|1905.3|1927.6|1905.6|1927.3|1905.3|11
1592813400000|2020-06-22 08:10:00|1927.2|1905.2|1928.2|1906.2|1928.4|1906.4|1927.2|1905.2|18
1592813700000|2020-06-22 08:15:00|1928.1|1906.1|1924.6|1899.6|1928.1|1906.1|1923.7|1897.7|14
1592814000000|2020-06-22 08:20:00|1924.5|1899.5|1921.8|1896.8|1925.5|1900.5|1921.2|1896.2|61
1592814300000|2020-06-22 08:25:00|1921.7|1896.7|1918.3|1893.3|1921.7|1896.7|1918.2|1893.2|25
1592814600000|2020-06-22 08:30:00|1918|1893|1917.6|1892.6|1919.4|1894.4|1917.6|1892.6|9
1592814900000|2020-06-22 08:35:00|1917.7|1892.7|1925.3|1903.3|1925.6|1903.6|1917.6|1892.6|9
1592815200000|2020-06-22 08:40:00|1925.2|1903.2|1920.4|1898.4|1925.6|1903.6|1919.7|1897.7|42
1592815500000|2020-06-22 08:45:00|1918.6|1896.6|1923.9|1901.9|1924|1902|1916.4|1894.4|16
1592815800000|2020-06-22 08:50:00|1924|1902|1925.1|1903.1|1925.3|1903.3|1923.7|1901.7|23
1592816100000|2020-06-22 08:55:00|1925.3|1903.3|1925.7|1903.7|1925.7|1903.7|1925.3|1903.3|3
1592816400000|2020-06-22 09:00:00|1926.1|1904.1|1926.4|1904.4|1926.4|1904.4|1926.1|1904.1|2
1592817300000|2020-06-22 09:15:00|1926.7|1904.7|1926.9|1904.9|1926.9|1904.9|1926.7|1904.7|3
1592817600000|2020-06-22 09:20:00|1926.8|1904.8|1926.9|1904.9|1926.9|1904.9|1926.8|1904.8|2
1592817900000|2020-06-22 09:25:00|1927.2|1905.2|1927.5|1905.5|1927.5|1905.5|1927.2|1905.2|2
1592818200000|2020-06-22 09:30:00|1927.4|1905.4|1927.3|1905.3|1927.4|1905.4|1927.3|1905.3|6
1592818800000|2020-06-22 09:40:00|1927.1|1905.1|1925.3|1903.3|1927.1|1905.1|1925.3|1903.3|4
1592819100000|2020-06-22 09:45:00|1924.9|1902.9|1925.1|1903.1|1925.1|1903.1|1924.9|1902.9|2
1592819700000|2020-06-22 09:55:00|1924.7|1902.7|1923.8|1901.8|1924.8|1902.8|1923.8|1901.8|8
1592820000000|2020-06-22 10:00:00|1922.5|1900.5|1922.6|1900.6|1922.6|1900.6|1922.5|1900.5|14
1592820300000|2020-06-22 10:05:00|1922.1|1900.1|1922.5|1900.5|1922.6|1900.6|1921.6|1899.6|10
1592820600000|2020-06-22 10:10:00|1922.6|1900.6|1921.6|1899.6|1922.6|1900.6|1921.6|1899.6|21
1592820900000|2020-06-22 10:15:00|1922.1|1900.1|1921.6|1899.6|1922.5|1900.5|1921.5|1899.5|9
1592821200000|2020-06-22 10:20:00|1921.5|1899.5|1922.5|1900.5|1922.5|1900.5|1921.5|1899.5|18
1592821500000|2020-06-22 10:25:00|1922.6|1900.6|1922.6|1900.6|1922.6|1900.6|1922.5|1900.5|17
1592822100000|2020-06-22 10:35:00|1922.1|1900.1|1925|1903|1925.1|1903.1|1921.6|1899.6|7
1592822400000|2020-06-22 10:40:00|1925.1|1903.1|1925.1|1903.1|1925.1|1903.1|1925.1|1903.1|1
1592823000000|2020-06-22 10:50:00|1925.2|1903.2|1927.1|1905.1|1927.1|1905.1|1925.2|1903.2|4
1592823600000|2020-06-22 11:00:00|1926.8|1904.8|1925.3|1903.3|1926.8|1904.8|1925.3|1903.3|14
1592823900000|2020-06-22 11:05:00|1926.3|1904.3|1923.8|1901.8|1926.3|1904.3|1923.8|1901.8|11
1592824200000|2020-06-22 11:10:00|1923.7|1901.7|1923.6|1901.6|1923.8|1901.8|1923.5|1901.5|34
1592824500000|2020-06-22 11:15:00|1923.5|1901.5|1926|1904|1926.1|1904.1|1923.5|1901.5|25
1592824800000|2020-06-22 11:20:00|1926.1|1904.1|1925.3|1903.3|1926.3|1904.3|1924.7|1902.7|13
1592825100000|2020-06-22 11:25:00|1925.6|1903.6|1926|1904|1926|1904|1925.1|1903.1|12
1592825400000|2020-06-22 11:30:00|1926.2|1904.2|1929.4|1907.4|1930.2|1908.2|1925.6|1903.6|21
1592825700000|2020-06-22 11:35:00|1927.7|1905.7|1929.7|1907.7|1929.7|1907.7|1927.7|1905.7|7
1592826000000|2020-06-22 11:40:00|1929.6|1907.6|1929.1|1907.1|1931.3|1909.3|1928.5|1906.5|33
1592826300000|2020-06-22 11:45:00|1928.5|1906.5|1929.8|1907.8|1929.8|1907.8|1927.5|1905.5|28
1592826600000|2020-06-22 11:50:00|1929.7|1907.7|1929.6|1907.6|1929.7|1907.7|1929.6|1907.6|4
1592827200000|2020-06-22 12:00:00|1929.5|1907.5|1931.3|1909.3|1931.5|1909.5|1929.5|1907.5|13
1592827500000|2020-06-22 12:05:00|1930.2|1908.2|1930|1908|1931.5|1909.5|1929.5|1907.5|28
1592827800000|2020-06-22 12:10:00|1930.1|1908.1|1927.4|1905.4|1930.1|1908.1|1927.4|1905.4|22
1592828100000|2020-06-22 12:15:00|1927.5|1905.5|1928.4|1906.4|1929.2|1907.2|1927.5|1905.5|9
1592828700000|2020-06-22 12:25:00|1928.5|1906.5|1926.6|1904.6|1928.5|1906.5|1926.5|1904.5|9
1592829000000|2020-06-22 12:30:00|1926.4|1904.4|1927|1905|1927.6|1905.6|1921|1899|13
1592829300000|2020-06-22 12:35:00|1926.1|1904.1|1921|1899|1926.5|1904.5|1920.8|1898.8|21
1592829600000|2020-06-22 12:40:00|1920.8|1898.8|1918.2|1896.2|1920.8|1898.8|1918.2|1896.2|18
1592829900000|2020-06-22 12:45:00|1919.5|1897.5|1929.2|1907.2|1929.4|1907.4|1918.2|1896.2|28
1592830200000|2020-06-22 12:50:00|1931|1909|1928.2|1906.2|1931|1909|1925.7|1903.7|16
1592830500000|2020-06-22 12:55:00|1928.1|1906.1|1926.3|1904.3|1930.6|1908.6|1925.5|1903.5|22
1592830800000|2020-06-22 13:00:00|1926.5|1904.5|1926.5|1904.5|1926.6|1904.6|1924.8|1902.8|18
1592831100000|2020-06-22 13:05:00|1924.8|1902.8|1912.1|1887.1|1925.8|1903.8|1906|1884|66
1592831400000|2020-06-22 13:10:00|1914.2|1889.2|1912|1887|1919.4|1894.4|1911.1|1886.1|50
1592831700000|2020-06-22 13:15:00|1911.9|1886.9|1912.9|1890.9|1917.7|1895.7|1910.7|1885.7|29
1592832000000|2020-06-22 13:20:00|1913|1891|1924.5|1899.5|1925.6|1900.6|1912.7|1890.7|33
1592832300000|2020-06-22 13:25:00|1924.4|1899.4|1926.5|1901.5|1927.6|1904.5|1923.7|1898.7|47
1592832600000|2020-06-22 13:30:00|1927.6|1902.6|1927.9|1905.9|1931.9|1907.6|1926.5|1901.5|50
1592832900000|2020-06-22 13:35:00|1928.5|1906.5|1930|1908|1930.2|1908.2|1928.4|1906.4|28
1592833200000|2020-06-22 13:40:00|1930.2|1908.2|1931.4|1909.4|1931.5|1909.5|1930.2|1908.2|23
1592833500000|2020-06-22 13:45:00|1931.6|1909.6|1931.3|1909.3|1933.3|1911.3|1929.1|1907.1|28
1592833800000|2020-06-22 13:50:00|1931.2|1909.2|1935.7|1913.7|1935.7|1913.7|1931.2|1909.2|21
1592834100000|2020-06-22 13:55:00|1935.8|1913.8|1941.5|1915.5|1942.4|1920.4|1935.6|1912|43
1592834400000|2020-06-22 14:00:00|1944.1|1918.1|1951.9|1929.9|1953.3|1931.3|1940.1|1915.1|69
1592834700000|2020-06-22 14:05:00|1951.8|1929.8|1952.1|1930.1|1952.3|1930.3|1945.3|1923.3|25
1592835000000|2020-06-22 14:10:00|1952.2|1930.2|1960.2|1935.2|1968.1|1943.1|1949.8|1924.8|127
1592835300000|2020-06-22 14:15:00|1959.6|1934.6|1950.7|1925.7|1967.3|1942.3|1950.5|1925.5|41
1592835600000|2020-06-22 14:20:00|1950.9|1925.9|1952.8|1927.8|1953.5|1928.5|1949.4|1924.4|22
1592835900000|2020-06-22 14:25:00|1952.2|1927.2|1948.4|1923.4|1952.2|1927.2|1948.4|1923.4|26
1592836200000|2020-06-22 14:30:00|1948.3|1923.3|1937.1|1912.1|1948.3|1923.3|1936.8|1911.8|28
1592836500000|2020-06-22 14:35:00|1937.2|1912.2|1932.3|1907.3|1937.4|1912.4|1930.6|1905.6|29
1592836800000|2020-06-22 14:40:00|1932.8|1907.8|1928.9|1903.9|1933.3|1908.3|1927.8|1902.8|34
1592837100000|2020-06-22 14:45:00|1929|1904|1928.4|1906.4|1929|1906.4|1925.8|1901.7|18
1592837400000|2020-06-22 14:50:00|1928.5|1906.5|1928.6|1906.6|1928.6|1906.6|1925.7|1903.7|21
1592837700000|2020-06-22 14:55:00|1927.7|1905.7|1922.8|1900.8|1929.1|1907.1|1922.1|1900.1|34
1592838000000|2020-06-22 15:00:00|1922.7|1900.7|1921.1|1899.1|1923.9|1901.9|1919.1|1897.1|21
1592838300000|2020-06-22 15:05:00|1921|1899|1921.2|1899.2|1921.4|1899.4|1920.2|1898.2|12
1592838600000|2020-06-22 15:10:00|1921.1|1899.1|1921.6|1899.6|1921.6|1899.6|1920.7|1898.7|10
1592838900000|2020-06-22 15:15:00|1921.5|1899.5|1925.6|1903.6|1927.9|1905.9|1921.5|1899.5|58
1592839200000|2020-06-22 15:20:00|1925.5|1903.5|1926.5|1904.5|1926.6|1904.6|1923.8|1901.8|23
1592839500000|2020-06-22 15:25:00|1926.6|1904.6|1923.6|1901.6|1928.3|1906.3|1922.9|1900.9|23
1592839800000|2020-06-22 15:30:00|1923.7|1901.7|1923.9|1901.9|1924.6|1902.6|1922|1900|24
1592840100000|2020-06-22 15:35:00|1923.3|1901.3|1924.1|1902.1|1929.4|1907.4|1922.8|1900.8|40
1592840400000|2020-06-22 15:40:00|1924.2|1902.2|1930.2|1905.2|1939.8|1913.8|1924.1|1902.1|28
1592840700000|2020-06-22 15:45:00|1929.4|1904.4|1932|1907|1933.8|1911.8|1923.7|1898.7|30
1592841000000|2020-06-22 15:50:00|1929.5|1904.5|1936.2|1911.2|1936.2|1911.2|1928.8|1903.8|40
1592841300000|2020-06-22 15:55:00|1936.3|1911.3|1934.9|1912.9|1936.6|1912.9|1934|1910.3|11
1592841600000|2020-06-22 16:00:00|1935.4|1913.4|1945.8|1920.8|1945.8|1920.8|1934.2|1909.2|60
1592841900000|2020-06-22 16:05:00|1945.9|1920.9|1949.3|1924.3|1949.4|1924.4|1939.3|1914.3|25
1592842200000|2020-06-22 16:10:00|1949.1|1924.1|1950.4|1928.4|1953.5|1931.5|1947.5|1924.1|22
1592842500000|2020-06-22 16:15:00|1950.6|1928.6|1955.1|1933.1|1957.2|1935.2|1950.6|1927.4|40
1592842800000|2020-06-22 16:20:00|1954.6|1932.6|1950.1|1928.1|1955.6|1933.6|1949.4|1927.4|16
1592843100000|2020-06-22 16:25:00|1950.2|1928.2|1954.1|1932.1|1954.1|1932.1|1947.1|1925.1|43
1592843400000|2020-06-22 16:30:00|1954.2|1932.2|1952.3|1930.3|1956|1934|1947.5|1925.5|23
1592843700000|2020-06-22 16:35:00|1952.2|1930.2|1948.4|1926.4|1952.3|1930.3|1947.4|1925.4|15
1592844000000|2020-06-22 16:40:00|1949|1927|1949.2|1927.2|1954.6|1932.6|1948.8|1926.7|22
1592844300000|2020-06-22 16:45:00|1949.1|1927.1|1948.3|1926.3|1949.2|1927.2|1948|1926|13
1592844600000|2020-06-22 16:50:00|1948.2|1926.2|1953.3|1931.3|1953.3|1931.3|1948.2|1926.2|11
1592844900000|2020-06-22 16:55:00|1953.7|1931.7|1955.4|1933.4|1957.8|1935.8|1947.5|1925.5|101
1592845200000|2020-06-22 17:00:00|1955.7|1933.7|1954.3|1932.3|1957.3|1935.3|1951.7|1929.7|24
1592845500000|2020-06-22 17:05:00|1954.4|1932.4|1950|1928|1954.4|1932.4|1948.8|1926.8|33
1592845800000|2020-06-22 17:10:00|1950.1|1928.1|1950.6|1928.6|1950.6|1928.6|1950.1|1928.1|6
1592846100000|2020-06-22 17:15:00|1950.7|1928.7|1950.7|1928.7|1950.7|1928.7|1950.7|1928.7|1
1592846400000|2020-06-22 17:20:00|1954.3|1932.3|1954.6|1932.6|1955.4|1933.4|1954.3|1932.3|15
1592846700000|2020-06-22 17:25:00|1954.5|1932.5|1955.4|1933.4|1955.4|1933.4|1954.5|1932.5|6
1592847000000|2020-06-22 17:30:00|1955.5|1933.5|1956|1934|1956.2|1934.2|1955.5|1933.5|23
1592847300000|2020-06-22 17:35:00|1955.9|1933.9|1951.8|1929.8|1955.9|1933.9|1950|1928|27
1592847600000|2020-06-22 17:40:00|1951.7|1929.7|1954|1932|1954.3|1932.3|1951.7|1929.7|21
1592847900000|2020-06-22 17:45:00|1954.2|1932.2|1954.8|1932.8|1954.9|1932.9|1954.2|1932.2|21
1592848200000|2020-06-22 17:50:00|1954.7|1932.7|1954.4|1932.4|1954.8|1932.8|1954.4|1932.4|10
1592848500000|2020-06-22 17:55:00|1954.3|1932.3|1954.3|1932.3|1954.3|1932.3|1954.3|1932.3|1
1592848800000|2020-06-22 18:00:00|1950.5|1928.5|1950.9|1928.9|1951|1929|1950.5|1928.5|17
1592849400000|2020-06-22 18:10:00|1950.8|1928.8|1950.8|1928.8|1950.8|1928.8|1950.8|1928.8|1
1592849700000|2020-06-22 18:15:00|1950.7|1928.7|1950.7|1928.7|1950.8|1928.8|1950.7|1928.7|3
1592850000000|2020-06-22 18:20:00|1952.2|1930.2|1951.6|1929.6|1952.2|1930.2|1951|1929|19
1592850300000|2020-06-22 18:25:00|1951.5|1929.5|1949.2|1927.2|1951.6|1929.6|1948.8|1926.8|12
1592850600000|2020-06-22 18:30:00|1949.3|1927.3|1949.3|1927.3|1952.4|1930.4|1949.3|1927.3|6
1592850900000|2020-06-22 18:35:00|1949.4|1927.4|1949.6|1927.6|1949.6|1927.6|1949.4|1927.4|7
1592851200000|2020-06-22 18:40:00|1949.5|1927.5|1949.5|1927.5|1949.6|1927.6|1949.5|1927.5|3
1592852100000|2020-06-22 18:55:00|1955.5|1933.5|1950.2|1928.2|1955.5|1933.5|1950.2|1926.8|29
1592852400000|2020-06-22 19:00:00|1952|1930|1952.8|1930.8|1953.8|1931.8|1950.2|1928.2|13
1592852700000|2020-06-22 19:05:00|1953|1931|1953.2|1931.2|1953.3|1931.3|1952.5|1930.5|21
1592853000000|2020-06-22 19:10:00|1953.1|1931.1|1953.1|1931.1|1953.1|1931.1|1953.1|1931.1|1
1592853300000|2020-06-22 19:15:00|1951.9|1929.9|1950.3|1928.3|1953|1931|1948.8|1926.8|16
1592853600000|2020-06-22 19:20:00|1950.2|1928.2|1948.5|1926.5|1950.6|1928.6|1948.4|1926.4|14
1592853900000|2020-06-22 19:25:00|1948.6|1926.6|1950.9|1928.9|1950.9|1928.9|1948.3|1926.3|19
1592854200000|2020-06-22 19:30:00|1951.1|1929.1|1951.2|1929.2|1951.4|1929.4|1951.1|1929.1|8
1592854500000|2020-06-22 19:35:00|1951.1|1929.1|1951|1929|1951.3|1929.3|1948.8|1926.8|14
1592854800000|2020-06-22 19:40:00|1950.9|1928.9|1950.9|1928.9|1951.1|1929.1|1950.8|1928.8|17
1592855100000|2020-06-22 19:45:00|1951|1929|1954.4|1932.4|1954.4|1932.4|1948.7|1926.7|25
1592855400000|2020-06-22 19:50:00|1954.6|1932.6|1954.7|1932.7|1954.8|1932.8|1954.6|1932.6|6
1592855700000|2020-06-22 19:55:00|1954.6|1932.6|1953.7|1928.7|1959.4|1937.4|1952.7|1928.7|39
1592856000000|2020-06-22 20:00:00|1951.5|1926.5|1953.6|1927.6|1955.9|1932.7|1947.7|1922.5|57
1592856300000|2020-06-22 20:05:00|1950.5|1924.5|1949.4|1924.4|1957.5|1931.5|1947.8|1922.8|54
1592856600000|2020-06-22 20:10:00|1949.5|1924.5|1952.3|1927.3|1955.1|1929.4|1949.5|1924.5|15
1592856900000|2020-06-22 20:15:00|1951.9|1926.9|1948|1923|1951.9|1926.9|1948|1923|35
1592857200000|2020-06-22 20:20:00|1947.8|1922.8|1947.1|1922.1|1947.8|1922.8|1947|1922|6
1592857500000|2020-06-22 20:25:00|1949.1|1924.1|1949.7|1924.7|1949.7|1924.7|1949|1924|3
1592857800000|2020-06-22 20:30:00|1949.8|1924.8|1956.8|1930.8|1957.1|1931.4|1949.7|1924.7|23
1592858100000|2020-06-22 20:35:00|1956.7|1930.7|1956.5|1930.5|1956.8|1930.8|1956.5|1930.5|4
1592858400000|2020-06-22 20:40:00|1956.4|1930.4|1955.1|1929.1|1956.5|1930.5|1955.1|1929.1|5
1592858700000|2020-06-22 20:45:00|1955.2|1929.2|1956.8|1930.8|1957|1931|1955.1|1929.1|9
1592859000000|2020-06-22 20:50:00|1955.7|1929.7|1955.2|1929.2|1955.8|1929.8|1952.3|1926.3|13
1592859300000|2020-06-22 20:55:00|1953.7|1927.7|1954.2|1928.2|1954.7|1928.7|1952.8|1926.8|8
1592863200000|2020-06-22 22:00:00|1952.1|1930.1|1944.8|1918.8|1955.5|1933.5|1944.8|1918.8|18
1592863500000|2020-06-22 22:05:00|1957|1931|1954.4|1928.4|1957|1931|1954.3|1928.3|5
1592864400000|2020-06-22 22:20:00|1953.7|1927.7|1954.4|1928.4|1954.4|1928.4|1953.7|1927.7|2
1592864700000|2020-06-22 22:25:00|1954.8|1928.8|1955|1929|1955|1929|1954|1928|9
1592865000000|2020-06-22 22:30:00|1954.9|1928.9|1954.9|1928.9|1954.9|1928.9|1954.9|1928.9|1
1592865600000|2020-06-22 22:40:00|1954.8|1928.8|1953.7|1927.7|1954.8|1928.8|1953.7|1927.7|2
1592865900000|2020-06-22 22:45:00|1953.8|1927.8|1954|1928|1954|1928|1953.8|1927.8|7
1592866200000|2020-06-22 22:50:00|1954.7|1928.7|1957.6|1931.6|1958.6|1932.6|1954.7|1928.7|16
1592866500000|2020-06-22 22:55:00|1958.1|1932.1|1959|1933|1959|1933|1957.8|1931.8|11
1592866800000|2020-06-22 23:00:00|1958.5|1932.5|1959.1|1933.1|1959.5|1933.5|1956.2|1930.2|23
1592867100000|2020-06-22 23:05:00|1959.2|1933.2|1960.1|1934.1|1960.3|1934.3|1958.3|1932.3|20
1592867400000|2020-06-22 23:10:00|1960.2|1934.2|1965.2|1939.2|1965.2|1939.2|1958.8|1932.8|37
1592867700000|2020-06-22 23:15:00|1965.3|1939.3|1966.9|1940.9|1966.9|1940.9|1965.3|1939.3|11
1592868000000|2020-06-22 23:20:00|1967|1941|1967.1|1941.1|1967.1|1941.1|1967|1941|4
1592868300000|2020-06-22 23:25:00|1966.9|1940.9|1966.1|1940.1|1966.9|1940.9|1965.4|1939.4|16
1592868600000|2020-06-22 23:30:00|1966|1940|1966.7|1940.7|1966.7|1940.7|1965.9|1939.9|10
1592868900000|2020-06-22 23:35:00|1966.8|1940.8|1966.8|1940.8|1966.8|1940.8|1966.7|1940.7|3
1592869200000|2020-06-22 23:40:00|1966.9|1940.9|1966.5|1940.5|1966.9|1940.9|1966.5|1940.5|6
1592869500000|2020-06-22 23:45:00|1966.2|1940.2|1966.4|1940.4|1966.4|1940.4|1966|1940|6
1592869800000|2020-06-22 23:50:00|1966.5|1940.5|1966|1940|1966.5|1940.5|1966|1940|5
1592870100000|2020-06-22 23:55:00|1965.9|1939.9|1965.9|1939.9|1966|1940|1965.8|1939.8|9
1592870400000|2020-06-23 00:00:00|1966.2|1940.2|1965.9|1939.9|1966.4|1940.4|1965.5|1939.5|13
1592870700000|2020-06-23 00:05:00|1965.6|1939.6|1957.9|1931.9|1965.6|1939.6|1957.1|1931.1|48
1592871000000|2020-06-23 00:10:00|1958.4|1932.4|1958.7|1932.7|1958.7|1932.7|1958.4|1932.4|12
1592871300000|2020-06-23 00:15:00|1958.5|1932.5|1956.7|1930.7|1958.5|1932.5|1956.5|1930.5|8
1592872500000|2020-06-23 00:35:00|1956.3|1930.3|1955.8|1929.8|1956.3|1930.3|1955.8|1929.8|3
1592872800000|2020-06-23 00:40:00|1955.7|1929.7|1955.7|1929.7|1955.8|1929.8|1955.7|1929.7|3
1592873400000|2020-06-23 00:50:00|1955.6|1929.6|1955.5|1929.5|1955.7|1929.7|1955.2|1929.2|18
1592873700000|2020-06-23 00:55:00|1955.9|1929.9|1956.4|1930.4|1956.4|1930.4|1955.9|1929.9|5
1592874000000|2020-06-23 01:00:00|1956.5|1930.5|1959.2|1933.2|1965.2|1939.2|1956.4|1930.4|24
1592874300000|2020-06-23 01:05:00|1960.3|1934.3|1960.8|1934.8|1962.1|1936.1|1959.1|1933.1|37
1592874600000|2020-06-23 01:10:00|1961.1|1935.1|1960|1934|1961.1|1935.1|1957|1931|17
1592874900000|2020-06-23 01:15:00|1958|1932|1955.3|1929.3|1958|1932|1955.3|1929.3|18
1592875200000|2020-06-23 01:20:00|1955|1929|1951.2|1925.2|1955|1929|1951.2|1925.2|24
1592875500000|2020-06-23 01:25:00|1950.6|1924.6|1949|1923|1950.6|1924.6|1949|1923|3
1592875800000|2020-06-23 01:30:00|1949.1|1923.1|1950|1924|1951.2|1925.2|1939.1|1913.1|44
1592876100000|2020-06-23 01:35:00|1949.9|1923.9|1948.5|1922.5|1950|1924|1948.5|1922.5|17
1592876400000|2020-06-23 01:40:00|1946.2|1920.2|1945.5|1919.5|1946.2|1920.2|1941|1915|18
1592876700000|2020-06-23 01:45:00|1945.4|1919.4|1945.7|1919.7|1947.2|1921.2|1940.9|1914.9|29
1592877000000|2020-06-23 01:50:00|1945.8|1919.8|1947.3|1921.3|1949.6|1923.6|1944|1918|31
1592877300000|2020-06-23 01:55:00|1946.2|1920.2|1948.5|1922.5|1950.1|1924.1|1945.3|1919.3|13
1592877600000|2020-06-23 02:00:00|1946.4|1920.4|1951.2|1925.2|1952.3|1926.3|1946.4|1920.4|14
1592877900000|2020-06-23 02:05:00|1951.3|1925.3|1951.5|1925.5|1952|1926|1950.5|1924.5|10
1592878200000|2020-06-23 02:10:00|1951.1|1925.1|1950.9|1924.9|1951.1|1925.1|1950.7|1924.7|4
1592878800000|2020-06-23 02:20:00|1951|1925|1952.3|1926.3|1952.3|1926.3|1951|1925|2
1592879100000|2020-06-23 02:25:00|1952.4|1926.4|1952.7|1926.7|1952.7|1926.7|1952.4|1926.4|2
1592879400000|2020-06-23 02:30:00|1952.2|1926.2|1951.3|1925.3|1952.2|1926.2|1951.3|1925.3|2
1592879700000|2020-06-23 02:35:00|1950.5|1924.5|1949.2|1923.2|1950.5|1924.5|1949.2|1923.2|3
1592880600000|2020-06-23 02:50:00|1949.6|1923.6|1949.7|1923.7|1950.1|1924.1|1949.6|1923.6|4
1592880900000|2020-06-23 02:55:00|1950.4|1924.4|1948|1922|1951.1|1925.1|1946.8|1920.8|6
1592881200000|2020-06-23 03:00:00|1947.2|1921.2|1947.7|1921.7|1947.9|1921.9|1947.2|1921.2|4
1592881500000|2020-06-23 03:05:00|1947.5|1921.5|1948|1922|1948|1922|1947.5|1921.5|2
1592881800000|2020-06-23 03:10:00|1947.8|1921.8|1948.1|1922.1|1948.1|1922.1|1947.8|1921.8|5
1592882100000|2020-06-23 03:15:00|1948|1922|1947.2|1921.2|1949|1923|1947.2|1921.2|7
1592882700000|2020-06-23 03:25:00|1946.5|1920.5|1946.1|1920.1|1946.7|1920.7|1945.8|1919.8|17
1592883000000|2020-06-23 03:30:00|1946|1920|1946.9|1920.9|1947.2|1921.2|1946|1920|14
1592883300000|2020-06-23 03:35:00|1946.8|1920.8|1946.8|1920.8|1946.9|1920.9|1946.8|1920.8|7
1592883900000|2020-06-23 03:45:00|1945.9|1919.9|1945.3|1919.3|1945.9|1919.9|1945.3|1919.3|2
1592884200000|2020-06-23 03:50:00|1945.4|1919.4|1945.4|1919.4|1945.4|1919.4|1945.3|1919.3|11
1592884500000|2020-06-23 03:55:00|1946.5|1920.5|1946.2|1920.2|1946.5|1920.5|1946.2|1920.2|2
1592885100000|2020-06-23 04:05:00|1945.6|1919.6|1945.3|1919.3|1945.6|1919.6|1945.3|1919.3|2
1592886300000|2020-06-23 04:25:00|1945|1919|1944.8|1918.8|1945|1919|1944.8|1918.8|2
1592886600000|2020-06-23 04:30:00|1944.7|1918.7|1944.6|1918.6|1944.8|1918.8|1944.6|1918.6|6
1592887200000|2020-06-23 04:40:00|1944.4|1918.4|1944.4|1918.4|1944.4|1918.4|1944.4|1918.4|1
1592887500000|2020-06-23 04:45:00|1944.3|1918.3|1944.3|1918.3|1944.4|1918.4|1944.3|1918.3|5
1592888100000|2020-06-23 04:55:00|1944|1918|1943.2|1917.2|1944|1918|1942.4|1916.4|8
1592888400000|2020-06-23 05:00:00|1943|1917|1942.6|1916.6|1943|1917|1940.2|1914.2|18
1592889600000|2020-06-23 05:20:00|1943|1917|1943.2|1917.2|1943.3|1917.3|1943|1917|3
1592889900000|2020-06-23 05:25:00|1943.3|1917.3|1943.5|1917.5|1943.5|1917.5|1943.3|1917.3|8
1592890500000|2020-06-23 05:35:00|1943.4|1917.4|1944.5|1918.5|1945|1919|1943.4|1917.4|7
1592890800000|2020-06-23 05:40:00|1944.4|1918.4|1944.3|1918.3|1944.5|1918.5|1944.3|1918.3|6
1592891400000|2020-06-23 05:50:00|1944.7|1918.7|1944.8|1918.8|1945.2|1919.2|1944.7|1918.7|4
1592892000000|2020-06-23 06:00:00|1945.4|1919.4|1944.5|1918.5|1945.4|1919.4|1944.5|1918.5|9
1592892600000|2020-06-23 06:10:00|1944.4|1918.4|1944.4|1918.4|1944.4|1918.4|1944.4|1918.4|1
1592894100000|2020-06-23 06:35:00|1942.8|1916.8|1939.6|1913.6|1942.8|1916.8|1939.6|1913.6|4
1592894400000|2020-06-23 06:40:00|1939.7|1913.7|1938.5|1912.5|1939.7|1913.7|1937.8|1911.8|16
1592894700000|2020-06-23 06:45:00|1938.6|1912.6|1938.3|1912.3|1938.7|1912.7|1938.1|1912.1|15
1592895000000|2020-06-23 06:50:00|1938.4|1912.4|1939.4|1913.4|1940.5|1914.5|1938.4|1912.4|10
1592895300000|2020-06-23 06:55:00|1939.5|1913.5|1939.5|1913.5|1939.5|1913.5|1939.4|1913.4|3
1592895600000|2020-06-23 07:00:00|1939.8|1913.8|1938.8|1912.8|1940.2|1914.2|1938.1|1912.1|51
1592895900000|2020-06-23 07:05:00|1938.4|1912.4|1938.9|1912.9|1939.2|1913.2|1938.3|1912.3|20
1592896200000|2020-06-23 07:10:00|1939.1|1913.1|1939.6|1913.6|1939.8|1913.8|1939.1|1913.1|22
1592896500000|2020-06-23 07:15:00|1939.7|1913.7|1939.6|1913.6|1939.7|1913.7|1939.6|1913.6|2
1592896800000|2020-06-23 07:20:00|1940|1914|1939.9|1913.9|1940.1|1914.1|1939.9|1913.9|3
1592897100000|2020-06-23 07:25:00|1940.2|1914.2|1945.2|1919.2|1945.3|1919.3|1940.2|1914.2|11
1592897400000|2020-06-23 07:30:00|1944.6|1918.6|1946.8|1920.8|1947.6|1921.6|1944.6|1918.6|21
1592897700000|2020-06-23 07:35:00|1947.7|1921.7|1948.6|1922.6|1949|1923|1947.7|1921.7|9
1592898000000|2020-06-23 07:40:00|1948.7|1922.7|1948|1922|1948.7|1922.7|1946.6|1920.6|6
1592898300000|2020-06-23 07:45:00|1948.4|1922.4|1960.1|1934.1|1960.1|1934.1|1948.4|1922.4|43
1592898600000|2020-06-23 07:50:00|1961.2|1935.2|1956.9|1930.9|1962|1936|1955.6|1929.6|22
1592898900000|2020-06-23 07:55:00|1957|1931|1958.8|1932.8|1958.9|1932.9|1956.9|1930.9|10
1592899200000|2020-06-23 08:00:00|1959.6|1933.6|1960.6|1934.6|1965.5|1939.5|1959.6|1933.6|32
1592899500000|2020-06-23 08:05:00|1960|1934|1959.2|1933.2|1960|1934|1959.2|1933.2|9
1592899800000|2020-06-23 08:10:00|1963.1|1937.1|1960.7|1934.7|1963.6|1937.6|1960.1|1934.1|45
1592900100000|2020-06-23 08:15:00|1960.6|1934.6|1957.3|1931.3|1960.6|1934.6|1957.1|1931.1|18
1592900400000|2020-06-23 08:20:00|1956.9|1930.9|1947.3|1921.3|1956.9|1930.9|1947.2|1921.2|27
1592900700000|2020-06-23 08:25:00|1946.5|1920.5|1944.8|1918.8|1947.9|1921.9|1941.8|1915.8|20
1592901000000|2020-06-23 08:30:00|1946.7|1920.7|1945.1|1919.1|1946.7|1920.7|1945.1|1919.1|5
1592901300000|2020-06-23 08:35:00|1946|1920|1950.2|1924.2|1952.5|1926.5|1944.3|1918.3|42
1592901600000|2020-06-23 08:40:00|1950.3|1924.3|1950.4|1924.4|1951|1925|1950.1|1924.1|40
1592901900000|2020-06-23 08:45:00|1950.3|1924.3|1940.8|1914.8|1957|1931|1940.4|1914.4|46
1592902200000|2020-06-23 08:50:00|1940.9|1914.9|1944.6|1918.6|1944.7|1918.7|1940.8|1914.8|14
1592902500000|2020-06-23 08:55:00|1944.8|1918.8|1946.9|1920.9|1946.9|1920.9|1944.8|1918.8|4
1592902800000|2020-06-23 09:00:00|1947.4|1921.4|1942.3|1916.3|1951.3|1925.3|1939.4|1913.4|32
1592903100000|2020-06-23 09:05:00|1942.4|1916.4|1943.6|1917.6|1945.6|1919.6|1942.4|1916.4|35
1592903400000|2020-06-23 09:10:00|1944.5|1918.5|1943.1|1917.1|1944.5|1918.5|1942.8|1916.8|19
1592903700000|2020-06-23 09:15:00|1943.2|1917.2|1943.5|1917.5|1943.5|1917.5|1943.2|1917.2|6
1592904000000|2020-06-23 09:20:00|1943.6|1917.6|1950.8|1924.8|1951.1|1925.1|1943.6|1917.6|18
1592904300000|2020-06-23 09:25:00|1950.9|1924.9|1952.8|1926.8|1952.9|1926.9|1950.9|1924.9|14
1592904600000|2020-06-23 09:30:00|1952.7|1926.7|1952.5|1926.5|1952.8|1926.8|1952.5|1926.5|15
1592904900000|2020-06-23 09:35:00|1952.4|1926.4|1952.3|1926.3|1952.5|1926.5|1952.3|1926.3|8
1592905200000|2020-06-23 09:40:00|1952.4|1926.4|1952.5|1926.5|1952.5|1926.5|1952.4|1926.4|6
1592905800000|2020-06-23 09:50:00|1952.4|1926.4|1952.4|1926.4|1952.5|1926.5|1952.4|1926.4|3
1592906700000|2020-06-23 10:05:00|1952.6|1926.6|1953.9|1927.9|1961.6|1935.6|1952.6|1926.6|21
1592907000000|2020-06-23 10:10:00|1954|1928|1956.8|1930.8|1956.9|1930.9|1953.9|1927.9|13
1592907300000|2020-06-23 10:15:00|1957.5|1931.5|1961.3|1935.3|1961.3|1935.3|1957.5|1931.5|17
1592907600000|2020-06-23 10:20:00|1957|1931|1950|1924|1957|1931|1949.5|1923.5|26
1592907900000|2020-06-23 10:25:00|1950.1|1924.1|1949.7|1923.7|1950.2|1924.2|1949.7|1923.7|9
1592908200000|2020-06-23 10:30:00|1949.6|1923.6|1949.5|1923.5|1949.6|1923.6|1949.5|1923.5|2
1592908500000|2020-06-23 10:35:00|1948.7|1922.7|1949.5|1923.5|1949.5|1923.5|1948.5|1922.5|11
1592908800000|2020-06-23 10:40:00|1950.8|1924.8|1952|1926|1952.1|1926.1|1950.8|1924.8|15
1592909100000|2020-06-23 10:45:00|1951.9|1925.9|1951|1925|1952.1|1926.1|1950.9|1924.9|13
1592909400000|2020-06-23 10:50:00|1951.1|1925.1|1950.9|1924.9|1951.6|1925.6|1950.9|1924.9|6
1592909700000|2020-06-23 10:55:00|1951.6|1925.6|1950.9|1924.9|1952.3|1926.3|1950.9|1924.9|5
1592910000000|2020-06-23 11:00:00|1948.7|1922.7|1949.5|1923.5|1949.5|1923.5|1948.7|1922.7|6
1592910900000|2020-06-23 11:15:00|1953.9|1927.9|1953.9|1927.9|1954.2|1928.2|1951.2|1925.2|41
1592911200000|2020-06-23 11:20:00|1954.2|1928.2|1949.5|1923.5|1954.2|1928.2|1949.1|1923.1|17
1592911500000|2020-06-23 11:25:00|1949.6|1923.6|1949.9|1923.9|1949.9|1923.9|1949.6|1923.6|12
1592911800000|2020-06-23 11:30:00|1950|1924|1950|1924|1950|1924|1949.9|1923.9|3
1592912100000|2020-06-23 11:35:00|1950.1|1924.1|1952.6|1926.6|1953.5|1927.5|1950.1|1924.1|30
1592912400000|2020-06-23 11:40:00|1952.4|1926.4|1953.4|1927.4|1953.4|1927.4|1952.4|1926.4|7
1592912700000|2020-06-23 11:45:00|1952.8|1926.8|1953.2|1927.2|1953.2|1927.2|1952.8|1926.8|2
1592913000000|2020-06-23 11:50:00|1953.3|1927.3|1952.6|1926.6|1953.3|1927.3|1952.1|1926.1|11
1592913300000|2020-06-23 11:55:00|1953.9|1927.9|1950.6|1924.6|1953.9|1927.9|1949.9|1923.9|22
1592913600000|2020-06-23 12:00:00|1950.8|1924.8|1951.7|1926.7|1954.2|1928.6|1950.8|1924.8|57
1592913900000|2020-06-23 12:05:00|1952.1|1927.1|1952.8|1927.8|1960.8|1934.8|1951.7|1926.7|5
1592914200000|2020-06-23 12:10:00|1952.9|1927.9|1953|1928|1953|1928|1952.8|1927.8|4
1592914500000|2020-06-23 12:15:00|1952.9|1927.9|1952.7|1930.7|1952.9|1930.7|1951.5|1927.8|20
1592915100000|2020-06-23 12:25:00|1952.2|1930.2|1952.2|1930.2|1952.7|1930.7|1952.2|1930.2|10
1592915400000|2020-06-23 12:30:00|1952.8|1930.8|1963.4|1941.4|1963.4|1941.4|1952.8|1930.8|24
1592915700000|2020-06-23 12:35:00|1963.6|1941.6|1966.8|1944.8|1969|1945.2|1963.6|1941.6|38
1592916000000|2020-06-23 12:40:00|1967|1945|1965.5|1943.5|1968.9|1946.9|1965.1|1940.1|40
1592916300000|2020-06-23 12:45:00|1965.6|1943.6|1964.4|1942.4|1966.2|1944.2|1961.2|1939.2|40
1592916600000|2020-06-23 12:50:00|1963.6|1941.6|1960|1938|1964.1|1942.1|1960|1938|36
1592916900000|2020-06-23 12:55:00|1960.8|1938.8|1957.2|1935.2|1961.3|1939.3|1956.9|1934.9|38
1592917200000|2020-06-23 13:00:00|1956.4|1934.4|1951.8|1929.8|1958.2|1936.2|1946.8|1924.8|36
1592917500000|2020-06-23 13:05:00|1951.4|1929.4|1937.8|1915.8|1951.4|1929.4|1937.8|1915.8|60
1592917800000|2020-06-23 13:10:00|1936.8|1914.8|1937.6|1912.6|1944.7|1922.7|1929.9|1903.9|36
1592918100000|2020-06-23 13:15:00|1938.1|1913.1|1940.8|1918.8|1941.6|1919.6|1938|1913|12
1592918400000|2020-06-23 13:20:00|1943.4|1921.4|1951.9|1929.9|1955.9|1933.9|1941.9|1919.9|37
1592918700000|2020-06-23 13:25:00|1953.9|1931.9|1944.9|1922.9|1954.4|1932.4|1944.9|1922.9|25
1592919000000|2020-06-23 13:30:00|1944.8|1922.8|1940.2|1918.2|1944.9|1922.9|1939.2|1917.2|21
1592919300000|2020-06-23 13:35:00|1942.6|1920.6|1943.6|1921.6|1944.5|1922.5|1940.6|1918.6|18
1592919600000|2020-06-23 13:40:00|1943.5|1921.5|1924.6|1898.6|1943.5|1921.5|1924.6|1898.6|30
1592919900000|2020-06-23 13:45:00|1929|1907|1931.8|1909.8|1936.5|1914.5|1929|1907|28
1592920200000|2020-06-23 13:50:00|1931.7|1909.7|1931.6|1909.6|1933.2|1911.2|1929|1907|25
1592920500000|2020-06-23 13:55:00|1931.9|1909.9|1945.5|1919.5|1945.5|1919.5|1931.9|1909.9|38
1592920800000|2020-06-23 14:00:00|1945.3|1919.3|1941.1|1919.1|1947.2|1921.2|1941.1|1919.1|15
1592921100000|2020-06-23 14:05:00|1941|1919|1939|1917|1941.4|1919.4|1938.9|1916.9|12
1592921400000|2020-06-23 14:10:00|1939.5|1917.5|1937.4|1915.4|1941|1919|1937.4|1915.4|41
1592921700000|2020-06-23 14:15:00|1939.1|1917.1|1941.1|1919.1|1941.3|1919.3|1936.6|1914.6|40
1592922000000|2020-06-23 14:20:00|1941|1919|1940.9|1918.9|1941.1|1919.1|1936.7|1914.7|11
1592922300000|2020-06-23 14:25:00|1941.3|1919.3|1939.6|1917.6|1942.3|1920.3|1937.4|1915.4|31
1592922600000|2020-06-23 14:30:00|1940.4|1918.4|1939.7|1917.7|1940.7|1918.7|1937.6|1915.6|43
1592922900000|2020-06-23 14:35:00|1940.7|1918.7|1938.9|1916.9|1940.8|1918.8|1938.9|1916.9|12
1592923200000|2020-06-23 14:40:00|1939.4|1917.4|1941.1|1919.1|1941.4|1919.4|1938.9|1916.9|26
1592923500000|2020-06-23 14:45:00|1941|1919|1934.9|1912.9|1941|1919|1934.9|1912.9|35
1592923800000|2020-06-23 14:50:00|1935.9|1913.9|1934.1|1912.1|1935.9|1913.9|1934.1|1912.1|10
1592924100000|2020-06-23 14:55:00|1935.6|1913.6|1935.6|1913.6|1936.6|1914.6|1934.7|1912.7|29
1592924400000|2020-06-23 15:00:00|1936.4|1914.4|1937.8|1915.8|1937.8|1915.8|1935.7|1913.7|46
1592924700000|2020-06-23 15:05:00|1938.1|1916.1|1941|1919|1941|1919|1938.1|1916.1|19
1592925000000|2020-06-23 15:10:00|1940.9|1918.9|1941.7|1919.7|1942.9|1920.9|1940.9|1918.9|12
1592925300000|2020-06-23 15:15:00|1941.6|1919.6|1941.7|1919.7|1941.8|1919.8|1941.6|1919.6|8
1592925600000|2020-06-23 15:20:00|1941.8|1919.8|1941.7|1919.7|1941.8|1919.8|1941.7|1919.7|4
1592925900000|2020-06-23 15:25:00|1941.4|1919.4|1936.5|1914.5|1941.4|1919.4|1935.4|1913.4|42
1592926200000|2020-06-23 15:30:00|1936.6|1914.6|1937.9|1915.9|1942.2|1920.2|1936.2|1914.2|26
1592926500000|2020-06-23 15:35:00|1939.2|1917.2|1938.1|1916.1|1939.2|1917.2|1936.8|1914.8|17
1592926800000|2020-06-23 15:40:00|1940.5|1918.5|1942.2|1920.2|1942.2|1920.2|1940.5|1918.5|6
1592927100000|2020-06-23 15:45:00|1942.4|1920.4|1948.1|1926.1|1949.3|1927.3|1942.3|1920.3|15
1592927700000|2020-06-23 15:55:00|1948.2|1926.2|1948.4|1926.4|1949.4|1927.4|1944.2|1922.2|14
1592928000000|2020-06-23 16:00:00|1948.1|1926.1|1955.2|1933.2|1955.5|1933.5|1948.1|1926.1|28
1592928300000|2020-06-23 16:05:00|1955.1|1933.1|1949.9|1927.9|1955.2|1933.2|1947.6|1925.6|27
1592928600000|2020-06-23 16:10:00|1949.8|1927.8|1949.5|1927.5|1950.3|1928.3|1943.6|1921.6|12
1592928900000|2020-06-23 16:15:00|1952.9|1930.9|1957.9|1935.9|1958|1936|1947.9|1922.9|29
1592929200000|2020-06-23 16:20:00|1957.8|1935.8|1954.8|1932.8|1957.9|1935.9|1950.8|1925.8|35
1592929500000|2020-06-23 16:25:00|1954.4|1932.4|1952|1930|1954.4|1932.4|1950|1928|18
1592929800000|2020-06-23 16:30:00|1955.8|1933.8|1945.2|1923.2|1956|1934|1945.2|1923.2|24
1592930100000|2020-06-23 16:35:00|1946|1924|1947.6|1925.6|1950.1|1928.1|1945|1923|256
1592930400000|2020-06-23 16:40:00|1947.5|1925.5|1954.1|1932.1|1954.1|1932.1|1947.5|1925.5|38
1592930700000|2020-06-23 16:45:00|1955.2|1933.2|1954.5|1932.5|1955.2|1933.2|1954.1|1932.1|11
1592931000000|2020-06-23 16:50:00|1954.7|1932.7|1957.2|1935.2|1958.6|1936.6|1953.6|1931.6|21
1592931300000|2020-06-23 16:55:00|1957.3|1935.3|1958.3|1936.3|1963.6|1941.6|1957.1|1935.1|92
1592931600000|2020-06-23 17:00:00|1960.7|1938.7|1958.1|1936.1|1962|1940|1957.3|1935.3|52
1592931900000|2020-06-23 17:05:00|1958.2|1936.2|1958.5|1936.5|1958.5|1936.5|1958.1|1936.1|5
1592932200000|2020-06-23 17:10:00|1958.6|1936.6|1957.4|1935.4|1959.2|1937.2|1957.4|1935.4|31
1592932500000|2020-06-23 17:15:00|1957.2|1935.2|1954.3|1932.3|1957.2|1935.2|1953.3|1931.3|36
1592932800000|2020-06-23 17:20:00|1954.4|1932.4|1956.1|1934.1|1956.8|1934.8|1954.4|1932.4|16
1592933100000|2020-06-23 17:25:00|1956.2|1934.2|1952.4|1930.4|1956.6|1934.6|1952.2|1930.2|27
1592933400000|2020-06-23 17:30:00|1955.4|1933.4|1956.7|1934.7|1957.3|1935.3|1952|1930|24
1592933700000|2020-06-23 17:35:00|1956.6|1934.6|1956.1|1934.1|1961.6|1939.6|1955.5|1933.5|22
1592934000000|2020-06-23 17:40:00|1956.2|1934.2|1957.2|1935.2|1958.1|1936.1|1956.1|1934.1|22
1592934300000|2020-06-23 17:45:00|1958.6|1936.6|1959.8|1937.8|1959.9|1937.9|1957.2|1935.2|12
1592934600000|2020-06-23 17:50:00|1960.1|1938.1|1957.6|1935.6|1960.3|1938.3|1957.6|1935.6|19
1592934900000|2020-06-23 17:55:00|1957.5|1935.5|1957.1|1935.1|1957.6|1935.6|1955.4|1933.4|23
1592935200000|2020-06-23 18:00:00|1956.8|1934.8|1952.9|1930.9|1956.8|1934.8|1952.6|1930.6|14
1592935500000|2020-06-23 18:05:00|1954.5|1932.5|1953.6|1931.6|1954.9|1932.9|1953.6|1931.6|7
1592935800000|2020-06-23 18:10:00|1953.8|1931.8|1953.6|1931.6|1954.9|1932.9|1953.6|1931.6|5
1592936100000|2020-06-23 18:15:00|1957.8|1935.8|1958.1|1936.1|1959|1937|1957.8|1935.8|23
1592936400000|2020-06-23 18:20:00|1958.3|1936.3|1958.1|1936.1|1958.3|1936.3|1958.1|1936.1|8
1592936700000|2020-06-23 18:25:00|1959.2|1937.2|1959.7|1937.7|1959.8|1937.8|1959|1937|7
1592937000000|2020-06-23 18:30:00|1959.9|1937.9|1961.6|1939.6|1961.6|1939.6|1959.9|1937.9|3
1592937300000|2020-06-23 18:35:00|1961.4|1939.4|1960.1|1938.1|1961.4|1939.4|1960.1|1938.1|2
1592937600000|2020-06-23 18:40:00|1958.4|1936.4|1953.4|1931.4|1958.4|1936.4|1952.7|1930.7|9
1592938200000|2020-06-23 18:50:00|1953.3|1931.3|1953.3|1931.3|1953.3|1931.3|1953.3|1931.3|1
1592938500000|2020-06-23 18:55:00|1949.9|1927.9|1955.6|1933.6|1955.8|1933.8|1949.9|1927.9|30
1592938800000|2020-06-23 19:00:00|1955.4|1933.4|1955.3|1933.3|1955.4|1933.4|1955.3|1933.3|4
1592939100000|2020-06-23 19:05:00|1955.4|1933.4|1953.7|1931.7|1955.5|1933.5|1953.5|1931.5|11
1592939400000|2020-06-23 19:10:00|1953.8|1931.8|1953.8|1931.8|1953.8|1931.8|1953.8|1931.8|1
1592939700000|2020-06-23 19:15:00|1953.7|1931.7|1951|1929|1953.7|1931.7|1949.8|1927.8|32
1592940000000|2020-06-23 19:20:00|1951.7|1929.7|1951.9|1929.9|1952|1930|1949.9|1927.9|8
1592940300000|2020-06-23 19:25:00|1950.9|1928.9|1951.6|1929.6|1952|1930|1950.3|1928.3|14
1592940600000|2020-06-23 19:30:00|1951.5|1929.5|1951.9|1929.9|1952|1930|1950.2|1928.2|16
1592940900000|2020-06-23 19:35:00|1950.7|1928.7|1950.5|1928.5|1951.1|1929.1|1949|1927|14
1592941200000|2020-06-23 19:40:00|1950|1928|1946.3|1924.3|1950.8|1928.8|1943.6|1921.6|34
1592941500000|2020-06-23 19:45:00|1946.4|1924.4|1947.4|1925.4|1947.6|1925.6|1942.1|1920.1|23
1592941800000|2020-06-23 19:50:00|1944.8|1922.8|1945.1|1923.1|1945.1|1923.1|1944.7|1922.7|10
1592942100000|2020-06-23 19:55:00|1945.2|1923.2|1950.2|1925.2|1950.2|1926.3|1945.1|1921.9|28
1592942400000|2020-06-23 20:00:00|1950|1925|1949.2|1923.2|1952.2|1927.6|1947.6|1922.6|30
1592942700000|2020-06-23 20:05:00|1949.3|1923.3|1949.3|1923.3|1949.3|1923.3|1949.3|1923.3|1
1592943000000|2020-06-23 20:10:00|1949.9|1923.9|1951.5|1925.5|1952.9|1926.9|1948.3|1922.3|21
1592943300000|2020-06-23 20:15:00|1951.4|1925.4|1950.3|1924.3|1951.5|1925.5|1950.3|1924.3|8
1592943600000|2020-06-23 20:20:00|1949.7|1923.7|1950.1|1924.1|1950.7|1924.7|1949.4|1923.4|21
1592943900000|2020-06-23 20:25:00|1950.7|1924.7|1950.1|1924.1|1950.9|1924.9|1950.1|1924.1|9
1592944500000|2020-06-23 20:35:00|1949.7|1923.7|1947.3|1921.3|1949.7|1923.7|1946.3|1920.3|14
1592944800000|2020-06-23 20:40:00|1949.5|1923.5|1949.2|1924.2|1949.8|1924.2|1949.2|1923.4|12
1592945100000|2020-06-23 20:45:00|1946.6|1921.6|1944.2|1918.2|1950.3|1924.3|1944.2|1918.2|21
1592945400000|2020-06-23 20:50:00|1944.3|1918.3|1944.5|1918.5|1944.5|1918.5|1944.2|1918.2|9
1592945700000|2020-06-23 20:55:00|1944.6|1918.6|1947.5|1921.5|1947.5|1921.5|1944.5|1918.5|25
1592949600000|2020-06-23 22:00:00|1949.8|1927.8|1955.4|1929.4|1955.4|1929.4|1949.8|1927|9
1592950200000|2020-06-23 22:10:00|1953|1927|1953|1927|1953|1927|1953|1927|1
1592950500000|2020-06-23 22:15:00|1952.4|1926.4|1952.4|1926.4|1952.6|1926.6|1951.6|1925.6|22
1592950800000|2020-06-23 22:20:00|1952.3|1926.3|1953.7|1927.7|1953.7|1927.7|1952.3|1926.3|18
1592951100000|2020-06-23 22:25:00|1953.8|1927.8|1953.8|1927.8|1953.8|1927.8|1953.7|1927.7|5
1592951400000|2020-06-23 22:30:00|1953.5|1927.5|1953.2|1927.2|1953.5|1927.5|1953.2|1927.2|2
1592951700000|2020-06-23 22:35:00|1953.1|1927.1|1953.7|1927.7|1953.7|1927.7|1953.1|1927.1|12
1592952600000|2020-06-23 22:50:00|1953.4|1927.4|1955.4|1929.4|1956.1|1930.1|1953.4|1927.4|33
1592952900000|2020-06-23 22:55:00|1955.3|1929.3|1950.7|1924.7|1955.3|1929.3|1950.6|1924.6|14
1592953200000|2020-06-23 23:00:00|1950.8|1924.8|1951|1925|1951|1925|1950.7|1924.7|7
1592953800000|2020-06-23 23:10:00|1951.9|1925.9|1954|1928|1954|1928|1951.9|1925.9|8
1592954100000|2020-06-23 23:15:00|1953.4|1927.4|1953.7|1927.7|1955.8|1929.8|1952.8|1926.8|28
1592954400000|2020-06-23 23:20:00|1953.6|1927.6|1953.5|1927.5|1953.7|1927.7|1953.5|1927.5|10
1592955000000|2020-06-23 23:30:00|1953.3|1927.3|1953.2|1927.2|1953.3|1927.3|1953.2|1927.2|2
1592955300000|2020-06-23 23:35:00|1953.4|1927.4|1956.3|1930.3|1956.3|1930.3|1953.4|1927.4|4
1592955600000|2020-06-23 23:40:00|1956.5|1930.5|1956.1|1930.1|1956.9|1930.9|1956.1|1930.1|12
1592955900000|2020-06-23 23:45:00|1955.6|1930.6|1955.6|1930.6|1955.6|1930.6|1955.6|1930.6|1
1592956200000|2020-06-23 23:50:00|1955.7|1930.7|1955.8|1930.8|1955.9|1930.9|1955.7|1930.7|5
1592956800000|2020-06-24 00:00:00|1956|1931|1956.8|1930.8|1956.8|1931.3|1956|1930.8|8
1592957100000|2020-06-24 00:05:00|1956.9|1930.9|1957|1931|1957.1|1931.1|1956.9|1930.9|3
1592957700000|2020-06-24 00:15:00|1957.1|1931.1|1957.2|1931.2|1957.2|1931.2|1957|1931|6
1592958000000|2020-06-24 00:20:00|1956|1930|1958.5|1932.5|1958.5|1932.5|1956|1930|3
1592958600000|2020-06-24 00:30:00|1958.4|1932.4|1958.4|1932.4|1958.4|1932.4|1958.4|1932.4|1
1592958900000|2020-06-24 00:35:00|1958.5|1932.5|1945|1919|1958.5|1932.5|1942.6|1916.6|8
1592959200000|2020-06-24 00:40:00|1944.9|1918.9|1946.3|1920.3|1946.4|1921.4|1944.6|1918.6|23
1592959500000|2020-06-24 00:45:00|1946.4|1920.4|1945|1919|1946.4|1920.4|1943.5|1917.5|11
1592959800000|2020-06-24 00:50:00|1944.9|1918.9|1947.5|1921.5|1947.5|1921.5|1944.8|1918.8|11
1592960100000|2020-06-24 00:55:00|1947.7|1921.7|1947.8|1921.8|1947.8|1921.8|1947.7|1921.7|2
1592960400000|2020-06-24 01:00:00|1947.4|1921.4|1947.8|1921.8|1947.8|1921.8|1947.4|1921.4|9
1592961000000|2020-06-24 01:10:00|1947.7|1921.7|1948.6|1922.6|1948.6|1922.6|1947.7|1921.7|4
1592961300000|2020-06-24 01:15:00|1948.5|1922.5|1948.5|1922.5|1948.6|1922.6|1948.5|1922.5|5
1592961600000|2020-06-24 01:20:00|1948.6|1922.6|1950.4|1924.4|1950.5|1924.5|1948.6|1922.6|8
1592961900000|2020-06-24 01:25:00|1950.5|1924.5|1949.7|1923.7|1953.4|1927.9|1948.2|1922.7|19
1592962200000|2020-06-24 01:30:00|1949.2|1924.2|1946.6|1921.6|1949.6|1924.2|1946.6|1921.1|14
1592962500000|2020-06-24 01:35:00|1946.8|1920.8|1945.5|1920.5|1946.8|1920.8|1945.5|1920.5|5
1592962800000|2020-06-24 01:40:00|1945.4|1920.4|1947.7|1921.7|1947.9|1922.6|1945.2|1920.2|15
1592963100000|2020-06-24 01:45:00|1947.3|1921.3|1947.4|1921.4|1947.4|1921.4|1947.1|1921.1|11
1592963700000|2020-06-24 01:55:00|1946.9|1920.9|1945|1920|1946.9|1920.9|1945|1919.6|10
1592964000000|2020-06-24 02:00:00|1944.9|1919.9|1944.5|1919.5|1947.4|1921.4|1944.5|1919.5|8
1592964300000|2020-06-24 02:05:00|1944.3|1919.3|1943.9|1918.9|1944.3|1919.3|1943.9|1918.9|2
1592964600000|2020-06-24 02:10:00|1943.3|1918.3|1941.8|1915.8|1943.3|1918.3|1941.1|1915.7|14
1592964900000|2020-06-24 02:15:00|1941.9|1915.9|1941.9|1915.9|1941.9|1915.9|1941.8|1915.8|3
1592965200000|2020-06-24 02:20:00|1942.1|1916.1|1941|1915|1942.3|1916.3|1941|1915|9
1592965500000|2020-06-24 02:25:00|1940.7|1915.7|1943|1918|1943|1918|1940.7|1915.4|28
1592965800000|2020-06-24 02:30:00|1943.3|1917.3|1951.1|1925.1|1955.7|1929.7|1942.5|1917.1|31
1592966100000|2020-06-24 02:35:00|1950.5|1924.5|1948.9|1922.9|1950.5|1924.5|1948.9|1922.9|3
1592966400000|2020-06-24 02:40:00|1949|1923|1949|1923|1949|1923|1948.9|1922.9|19
1592968800000|2020-06-24 03:20:00|1949.1|1923.1|1949|1923|1949.4|1923.4|1949|1923|22
1592970600000|2020-06-24 03:50:00|1946.4|1920.4|1946.2|1920.2|1946.4|1920.4|1946.2|1920.2|3
1592970900000|2020-06-24 03:55:00|1946.1|1920.1|1945.6|1920.6|1946.2|1920.6|1945.6|1920.1|6
1592971200000|2020-06-24 04:00:00|1945.8|1920.8|1943.9|1917.9|1945.8|1920.8|1943.8|1917.8|28
1592972100000|2020-06-24 04:15:00|1944.3|1918.3|1945.5|1919.5|1946.5|1920.5|1944.3|1918.3|4
1592972400000|2020-06-24 04:20:00|1945.6|1919.6|1945.6|1919.6|1945.6|1919.6|1945.5|1919.5|15
1592972700000|2020-06-24 04:25:00|1946.1|1920.1|1946.5|1920.5|1946.5|1920.5|1946.1|1920.1|2
1592973600000|2020-06-24 04:40:00|1945.9|1919.9|1946.5|1920.5|1946.5|1920.5|1945.2|1919.2|6
1592974200000|2020-06-24 04:50:00|1947.4|1922.4|1947.6|1921.6|1947.6|1922.4|1947.4|1921.6|2
1592974500000|2020-06-24 04:55:00|1947.4|1921.4|1942.9|1917.9|1947.4|1921.4|1942.9|1917.9|37
1592974800000|2020-06-24 05:00:00|1943|1918|1946|1920|1946|1920.5|1942.9|1917.5|29
1592975400000|2020-06-24 05:10:00|1947.6|1921.6|1946|1920|1947.6|1921.6|1944.8|1918.8|13
1592975700000|2020-06-24 05:15:00|1946.1|1920.1|1946.1|1920.1|1946.1|1920.1|1946|1920|7
1592976000000|2020-06-24 05:20:00|1946.3|1920.3|1946.7|1920.7|1947.5|1921.5|1946.3|1920.3|6
1592976300000|2020-06-24 05:25:00|1948.7|1923.7|1953.7|1927.7|1953.8|1927.8|1948.7|1923.7|13
1592976600000|2020-06-24 05:30:00|1953.2|1928.2|1953.2|1928.2|1953.2|1928.2|1953.2|1928.2|1
1592977200000|2020-06-24 05:40:00|1953.3|1928.3|1953.3|1928.3|1953.4|1928.4|1953.3|1928.3|7
1592977500000|2020-06-24 05:45:00|1953.4|1928.4|1953.4|1928.4|1953.4|1928.4|1953.4|1928.4|1
1592978400000|2020-06-24 06:00:00|1951.8|1926.8|1947.7|1921.7|1953.5|1928.5|1945|1919|41
1592978700000|2020-06-24 06:05:00|1948.6|1922.6|1948.5|1922.5|1949.9|1923.9|1942.4|1916.4|17
1592979000000|2020-06-24 06:10:00|1948.6|1922.6|1946.8|1920.8|1948.9|1922.9|1935.7|1909.7|67
1592979300000|2020-06-24 06:15:00|1946.7|1920.7|1948.6|1922.6|1949.6|1924.6|1945.4|1919.4|29
1592979600000|2020-06-24 06:20:00|1947.1|1921.1|1936.1|1910.1|1947.1|1921.1|1935.3|1909.3|29
1592979900000|2020-06-24 06:25:00|1936.2|1910.2|1938.6|1916.6|1945.3|1923.3|1935.3|1909.3|32
1592980200000|2020-06-24 06:30:00|1939|1917|1940.5|1918.5|1940.5|1918.5|1938.6|1916.6|6
1592980800000|2020-06-24 06:40:00|1940.8|1918.8|1940.9|1918.9|1940.9|1918.9|1940.8|1918.8|2
1592981100000|2020-06-24 06:45:00|1941.7|1919.7|1943.3|1921.3|1943.4|1921.4|1941.5|1919.5|26
1592981400000|2020-06-24 06:50:00|1943.4|1921.4|1938.7|1913.7|1944.4|1922.4|1938.1|1913.1|13
1592981700000|2020-06-24 06:55:00|1939.5|1914.5|1944.5|1922.5|1945.8|1923.8|1939.5|1914.5|28
1592982000000|2020-06-24 07:00:00|1944.4|1922.4|1943.6|1921.6|1944.4|1922.4|1943.5|1921.5|6
1592982300000|2020-06-24 07:05:00|1943.5|1921.5|1941.8|1919.8|1943.5|1921.5|1941.8|1919.8|8
1592982600000|2020-06-24 07:10:00|1941.7|1919.7|1939.6|1917.6|1941.7|1919.7|1939.6|1917.6|6
1592983500000|2020-06-24 07:25:00|1939.8|1917.8|1941.2|1919.2|1941.9|1919.9|1939.8|1917.8|3
1592983800000|2020-06-24 07:30:00|1941.6|1919.6|1941|1919|1941.7|1919.7|1940.7|1918.7|11
1592984100000|2020-06-24 07:35:00|1941.2|1919.2|1938.9|1916.9|1941.2|1919.2|1938.4|1916.4|11
1592984400000|2020-06-24 07:40:00|1938.4|1916.4|1936.7|1914.7|1938.4|1916.4|1936.7|1914.7|3
1592984700000|2020-06-24 07:45:00|1936.3|1914.3|1936.2|1914.2|1936.3|1914.3|1935.5|1913.5|5
1592985000000|2020-06-24 07:50:00|1936.5|1914.5|1935.9|1913.9|1936.5|1914.5|1935.9|1913.9|2
1592985300000|2020-06-24 07:55:00|1935.3|1913.3|1934|1912|1935.3|1913.3|1933.2|1911.2|16
1592985600000|2020-06-24 08:00:00|1932.9|1910.9|1932.9|1910.9|1932.9|1910.9|1932.9|1910.9|1
1592985900000|2020-06-24 08:05:00|1932.8|1910.8|1932.5|1910.5|1932.8|1910.8|1932.5|1910.5|2
1592986200000|2020-06-24 08:10:00|1932.3|1910.3|1932.3|1910.3|1932.5|1910.5|1932.1|1910.1|6
1592986500000|2020-06-24 08:15:00|1932.5|1910.5|1932|1910|1932.5|1910.5|1931.9|1909.9|12
1592986800000|2020-06-24 08:20:00|1932.3|1910.3|1931.8|1909.8|1932.3|1910.3|1931.8|1909.8|8
1592987100000|2020-06-24 08:25:00|1932.2|1910.2|1931.5|1909.5|1932.2|1910.2|1931.5|1909.5|10
1592987400000|2020-06-24 08:30:00|1932.1|1910.1|1934|1912|1934.2|1912.2|1931.4|1909.4|30
1592987700000|2020-06-24 08:35:00|1932.9|1910.9|1932|1910|1934|1912|1931.7|1909.7|41
1592988000000|2020-06-24 08:40:00|1931.7|1909.7|1933.4|1911.4|1934.2|1912.2|1931|1909|21
1592988300000|2020-06-24 08:45:00|1934.4|1912.4|1936.8|1914.8|1938.1|1916.1|1931|1909|37
1592988600000|2020-06-24 08:50:00|1939.1|1917.1|1950.8|1928.8|1951.7|1929.7|1938.3|1916.3|50
1592988900000|2020-06-24 08:55:00|1949.7|1927.7|1950|1928|1951.9|1929.9|1948.4|1926.4|21
1592989200000|2020-06-24 09:00:00|1950.5|1928.5|1957.4|1935.4|1957.4|1935.4|1948.1|1926.1|47
1592989500000|2020-06-24 09:05:00|1961.3|1939.3|1963.7|1938.7|1967.4|1945.4|1952.2|1927.2|49
1592989800000|2020-06-24 09:10:00|1962.8|1937.8|1957.9|1932.9|1966.5|1941.5|1957.1|1932.1|48
1592990100000|2020-06-24 09:15:00|1956.2|1931.2|1957.9|1932.9|1960.9|1935.9|1955|1930|43
1592990400000|2020-06-24 09:20:00|1958.7|1933.7|1959.4|1934.4|1959.4|1934.4|1958|1933|4
1592990700000|2020-06-24 09:25:00|1958.8|1933.8|1959.6|1934.6|1959.6|1934.6|1958.8|1933.8|5
1592991000000|2020-06-24 09:30:00|1958.6|1933.6|1960.9|1938.9|1961|1939|1958.6|1933.6|16
1592991300000|2020-06-24 09:35:00|1961|1939|1961.2|1939.2|1961.4|1939.4|1961|1939|4
1592991600000|2020-06-24 09:40:00|1961.4|1939.4|1961.4|1939.4|1961.4|1939.4|1961.4|1939.4|1
1592991900000|2020-06-24 09:45:00|1963.4|1941.4|1957.4|1935.4|1963.4|1941.4|1956|1934|6
1592992200000|2020-06-24 09:50:00|1957.5|1935.5|1957.7|1935.7|1957.7|1935.7|1957.5|1935.5|3
1592992500000|2020-06-24 09:55:00|1962|1940|1961.5|1939.5|1962.3|1940.3|1961.3|1939.3|8
1592992800000|2020-06-24 10:00:00|1961.2|1939.2|1951.6|1929.6|1961.2|1939.2|1949.6|1927.6|29
1592993100000|2020-06-24 10:05:00|1951.7|1929.7|1955.4|1933.4|1956.6|1934.6|1951.6|1929.6|38
1592993400000|2020-06-24 10:10:00|1951.2|1929.2|1956.3|1931.3|1956.3|1934|1950.4|1928.4|31
1592994000000|2020-06-24 10:20:00|1953.4|1928.4|1952.4|1927.4|1953.4|1928.4|1952.4|1927.4|3
1592994900000|2020-06-24 10:35:00|1952.5|1927.5|1955.5|1933.5|1955.7|1933.7|1952.5|1927.5|4
1592995200000|2020-06-24 10:40:00|1956.7|1934.7|1952|1930|1956.7|1934.7|1952|1930|4
1592995500000|2020-06-24 10:45:00|1946.4|1921.4|1943.8|1918.8|1946.4|1921.4|1943.8|1918.8|12
1592995800000|2020-06-24 10:50:00|1941.6|1916.6|1939.2|1914.2|1941.7|1916.7|1938.8|1913.8|37
1592996100000|2020-06-24 10:55:00|1939.3|1914.3|1944.3|1918.3|1944.8|1918.8|1937.9|1912.9|18
1592996400000|2020-06-24 11:00:00|1941.5|1915.5|1948|1923|1952.3|1926.3|1939.4|1914.4|17
1592996700000|2020-06-24 11:05:00|1947.4|1922.4|1952.4|1927.4|1952.4|1927.4|1947.4|1922.4|10
1592997000000|2020-06-24 11:10:00|1953.5|1928.5|1957.1|1935.1|1958.5|1936.5|1953.5|1928.5|6
1592997300000|2020-06-24 11:15:00|1956.4|1934.4|1961.7|1935.7|1961.7|1935.7|1956.2|1932.2|26
1592997600000|2020-06-24 11:20:00|1960.6|1934.6|1951.7|1926.7|1960.6|1934.6|1951.6|1926.6|30
1592997900000|2020-06-24 11:25:00|1951.6|1926.6|1951.7|1926.7|1951.7|1926.7|1951.6|1926.6|2
1592998200000|2020-06-24 11:30:00|1951|1926|1951|1926|1951|1926|1951|1926|1
1592998500000|2020-06-24 11:35:00|1953.7|1928.7|1953.6|1928.6|1953.7|1928.7|1953.6|1928.6|2
1592998800000|2020-06-24 11:40:00|1953.5|1928.5|1953.5|1928.5|1953.6|1928.6|1953.5|1928.5|7
1592999100000|2020-06-24 11:45:00|1955|1930|1953.9|1928.9|1955|1930|1953.9|1928.9|2
1592999400000|2020-06-24 11:50:00|1955|1930|1954.7|1929.7|1957|1932|1954.7|1929.7|9
1592999700000|2020-06-24 11:55:00|1953.3|1928.3|1953.2|1928.2|1953.3|1928.3|1953.2|1928.2|4
1593000000000|2020-06-24 12:00:00|1951|1926|1949.2|1927.2|1952.4|1930.4|1949.2|1926|28
1593000300000|2020-06-24 12:05:00|1949.1|1927.1|1943.3|1921.3|1949.1|1927.1|1943.3|1921.3|14
1593000600000|2020-06-24 12:10:00|1942.9|1920.9|1942.6|1920.6|1942.9|1920.9|1941.3|1919.3|22
1593000900000|2020-06-24 12:15:00|1945.4|1923.4|1944.6|1922.6|1945.4|1923.4|1942.4|1920.4|34
1593001200000|2020-06-24 12:20:00|1945.1|1923.1|1941|1919|1949.4|1927.4|1940.9|1918.9|32
1593001500000|2020-06-24 12:25:00|1940.9|1918.9|1940.7|1918.7|1940.9|1918.9|1939.1|1917.1|18
1593001800000|2020-06-24 12:30:00|1940.4|1918.4|1935.9|1913.9|1942.2|1920.2|1934.6|1912.6|36
1593002100000|2020-06-24 12:35:00|1935.7|1913.7|1936.7|1914.7|1938.3|1916.3|1934.4|1912.4|17
1593002400000|2020-06-24 12:40:00|1937|1915|1933.4|1911.4|1937.3|1915.3|1931.7|1909.7|37
1593002700000|2020-06-24 12:45:00|1932.2|1910.2|1928.6|1906.6|1938.7|1916.7|1928.6|1906.6|33
1593003000000|2020-06-24 12:50:00|1928.7|1906.7|1912|1890|1928.7|1906.7|1909.9|1887.9|30
1593003300000|2020-06-24 12:55:00|1914.2|1892.2|1921.7|1899.7|1921.7|1899.7|1913.8|1891.8|25
1593003600000|2020-06-24 13:00:00|1920.3|1898.3|1920.6|1898.6|1925.3|1903.3|1914.8|1892.8|71
1593003900000|2020-06-24 13:05:00|1919.7|1897.7|1923.3|1901.3|1923.7|1901.7|1914.6|1892.6|69
1593004200000|2020-06-24 13:10:00|1923.4|1901.4|1924.5|1902.5|1924.5|1902.5|1923.2|1901.2|19
1593004500000|2020-06-24 13:15:00|1925.2|1903.2|1924.2|1902.2|1925.9|1903.9|1924.1|1902.1|37
1593004800000|2020-06-24 13:20:00|1924.1|1902.1|1924.3|1902.3|1925.1|1903.1|1923.5|1901.5|18
1593005100000|2020-06-24 13:25:00|1924.4|1902.4|1921.1|1899.1|1924.4|1902.4|1920.3|1898.3|21
1593005400000|2020-06-24 13:30:00|1921.2|1899.2|1920.6|1898.6|1921.6|1899.6|1919.8|1897.8|23
1593005700000|2020-06-24 13:35:00|1920.7|1898.7|1921.8|1899.8|1921.8|1899.8|1920.7|1898.7|6
1593006000000|2020-06-24 13:40:00|1922.3|1900.3|1925|1903|1925|1903|1921.7|1899.7|11
1593006300000|2020-06-24 13:45:00|1924.4|1902.4|1923.5|1901.5|1924.4|1902.4|1921.9|1899.9|18
1593006600000|2020-06-24 13:50:00|1923.3|1901.3|1923.3|1901.3|1924.2|1902.2|1923.3|1901.3|6
1593006900000|2020-06-24 13:55:00|1923.4|1901.4|1923.5|1901.5|1924.5|1902.5|1923.4|1901.4|16
1593007200000|2020-06-24 14:00:00|1923.6|1901.6|1921.6|1899.6|1923.6|1901.6|1921.1|1899.1|23
1593007500000|2020-06-24 14:05:00|1922.7|1900.7|1924.2|1902.2|1927.5|1905.5|1922.7|1900.7|20
1593007800000|2020-06-24 14:10:00|1924.5|1902.5|1922.8|1900.8|1935.1|1913.1|1922.1|1900.1|58
1593008100000|2020-06-24 14:15:00|1923.2|1901.2|1922.5|1900.5|1924.4|1902.4|1921.7|1899.7|17
1593008400000|2020-06-24 14:20:00|1922.4|1900.4|1925.1|1903.1|1925.6|1903.6|1921.5|1899.5|11
1593008700000|2020-06-24 14:25:00|1925.6|1903.6|1927.2|1901.2|1928.7|1906.7|1923.7|1901.2|18
1593009000000|2020-06-24 14:30:00|1925.8|1903.8|1911.1|1889.1|1925.8|1903.8|1911.1|1889.1|38
1593009300000|2020-06-24 14:35:00|1911.9|1889.9|1912.5|1890.5|1920.1|1898.1|1911.1|1889.1|41
1593009600000|2020-06-24 14:40:00|1913.4|1891.4|1923.3|1901.3|1925.9|1903.9|1913.4|1891.4|53
1593009900000|2020-06-24 14:45:00|1923.4|1901.4|1918.4|1896.4|1923.4|1901.4|1917.1|1895.1|31
1593010200000|2020-06-24 14:50:00|1918.8|1896.8|1911.8|1889.8|1918.8|1896.8|1911.8|1889.8|31
1593010500000|2020-06-24 14:55:00|1911.9|1889.9|1923.8|1901.8|1923.8|1901.8|1911.8|1889.8|47
1593010800000|2020-06-24 15:00:00|1924|1902|1922.2|1900.2|1925.4|1903.4|1921.4|1899.4|26
1593011100000|2020-06-24 15:05:00|1922.3|1900.3|1917.7|1895.7|1922.9|1900.9|1915.9|1893.9|36
1593011400000|2020-06-24 15:10:00|1917.6|1895.6|1916|1894|1917.6|1895.6|1911|1889|26
1593011700000|2020-06-24 15:15:00|1915.9|1893.9|1913.9|1891.9|1922.4|1900.4|1913|1891|51
1593012000000|2020-06-24 15:20:00|1914.5|1892.5|1916.8|1894.8|1917.2|1895.2|1914.5|1892.5|27
1593012300000|2020-06-24 15:25:00|1916.9|1894.9|1913.9|1891.9|1916.9|1894.9|1909.7|1887.7|22
1593012600000|2020-06-24 15:30:00|1913.8|1891.8|1911.9|1889.9|1915.2|1893.2|1911.1|1889.1|28
1593012900000|2020-06-24 15:35:00|1911.5|1889.5|1909.9|1887.9|1913.5|1891.5|1908.1|1886.1|42
1593013200000|2020-06-24 15:40:00|1909.7|1887.7|1892.6|1870.6|1911|1889|1876.8|1854.8|96
1593013500000|2020-06-24 15:45:00|1893.2|1871.2|1902.9|1880.9|1906|1884|1893.2|1871.2|91
1593013800000|2020-06-24 15:50:00|1904.3|1882.3|1899|1877|1905.6|1883.6|1899|1877|42
1593014100000|2020-06-24 15:55:00|1898.9|1876.9|1896.5|1871.5|1902.3|1880.3|1890.7|1865.7|80
1593014400000|2020-06-24 16:00:00|1896.7|1871.7|1891.5|1869.5|1897.2|1872.2|1889.3|1867.2|30
1593014700000|2020-06-24 16:05:00|1891.8|1869.8|1901.5|1879.5|1904.3|1882.3|1890.3|1868.3|66
1593015000000|2020-06-24 16:10:00|1901.4|1879.4|1894.3|1872.3|1901.4|1879.4|1890.6|1868.6|67
1593015300000|2020-06-24 16:15:00|1894.2|1872.2|1892.5|1870.5|1894.6|1872.6|1892.5|1870.5|16
1593015600000|2020-06-24 16:20:00|1892.6|1870.6|1890.3|1868.3|1894.1|1872.1|1889.5|1867.5|58
1593015900000|2020-06-24 16:25:00|1890.7|1868.7|1892.2|1870.2|1896.1|1874.1|1890.7|1868.7|48
1593016200000|2020-06-24 16:30:00|1892.3|1870.3|1892.2|1870.2|1892.3|1870.3|1890|1868|28
1593016500000|2020-06-24 16:35:00|1892.5|1870.5|1890.5|1868.5|1892.6|1870.6|1890.5|1868.5|39
1593016800000|2020-06-24 16:40:00|1890.6|1868.6|1893.7|1871.7|1893.7|1871.7|1890.5|1868.5|17
1593017100000|2020-06-24 16:45:00|1892.4|1870.4|1893.1|1871.1|1895.2|1873.2|1890.2|1868.2|31
1593017400000|2020-06-24 16:50:00|1894|1872|1895.4|1873.4|1897.4|1875.4|1893.5|1871.5|31
1593017700000|2020-06-24 16:55:00|1895.3|1873.3|1894.3|1872.3|1902.7|1880.7|1894.3|1872.3|145
1593018000000|2020-06-24 17:00:00|1894|1872|1896.9|1874.9|1897.1|1875.1|1892.8|1870.8|43
1593018300000|2020-06-24 17:05:00|1897.3|1875.3|1898.6|1876.6|1898.6|1876.6|1896.7|1874.7|23
1593018600000|2020-06-24 17:10:00|1898.5|1876.5|1898|1876|1898.5|1876.5|1897.7|1875.7|17
1593018900000|2020-06-24 17:15:00|1897.9|1875.9|1898.1|1876.1|1898.8|1876.8|1897.5|1875.5|12
1593019200000|2020-06-24 17:20:00|1897.6|1875.6|1898.1|1876.1|1901|1879|1897.6|1875.6|24
1593019500000|2020-06-24 17:25:00|1898.8|1876.8|1898.8|1876.8|1898.8|1876.8|1898.8|1876.8|1
1593019800000|2020-06-24 17:30:00|1898.1|1876.1|1898.2|1876.2|1898.2|1876.2|1896.9|1874.9|15
1593020100000|2020-06-24 17:35:00|1898.3|1876.3|1898.3|1876.3|1898.4|1876.4|1898.3|1876.3|3
1593020400000|2020-06-24 17:40:00|1898.4|1876.4|1898.4|1876.4|1898.4|1876.4|1898.4|1876.4|1
1593020700000|2020-06-24 17:45:00|1898.5|1876.5|1897.8|1875.8|1898.5|1876.5|1897.5|1875.5|39
1593021000000|2020-06-24 17:50:00|1898.1|1876.1|1898.1|1876.1|1898.1|1876.1|1897.8|1875.8|3
1593021300000|2020-06-24 17:55:00|1898|1876|1897.9|1875.9|1898.1|1876.1|1897.8|1875.8|25
1593021600000|2020-06-24 18:00:00|1897|1875|1896.4|1874.4|1897|1875|1896.4|1874.4|4
1593022200000|2020-06-24 18:10:00|1897.8|1875.8|1894.7|1872.7|1897.8|1875.8|1894.7|1872.7|17
1593022500000|2020-06-24 18:15:00|1894.8|1872.8|1896.6|1874.6|1896.6|1874.6|1894.7|1872.7|10
1593022800000|2020-06-24 18:20:00|1895.5|1873.5|1893.5|1871.5|1895.6|1873.6|1893.5|1871.5|17
1593023100000|2020-06-24 18:25:00|1894.5|1872.5|1892.5|1870.5|1895.6|1873.6|1892.3|1870.3|25
1593023400000|2020-06-24 18:30:00|1891.5|1869.5|1890.3|1868.3|1893.3|1871.3|1890.2|1868.2|42
1593023700000|2020-06-24 18:35:00|1890.7|1868.7|1888.5|1866.5|1890.7|1868.7|1888.5|1866.5|6
1593024000000|2020-06-24 18:40:00|1884.1|1862.1|1871.8|1846.8|1884.1|1862.1|1871.6|1846.6|112
1593024300000|2020-06-24 18:45:00|1871.9|1846.9|1877.4|1852.4|1878.5|1853.5|1871.9|1846.9|22
1593024600000|2020-06-24 18:50:00|1877.7|1852.7|1876.9|1851.9|1879.7|1854.7|1876.9|1851.9|22
1593024900000|2020-06-24 18:55:00|1877|1852|1886.1|1864.1|1886.1|1864.1|1876.9|1851.9|12
1593025200000|2020-06-24 19:00:00|1886.7|1864.7|1887.5|1865.5|1888.2|1866.2|1885.9|1863.9|6
1593025500000|2020-06-24 19:05:00|1887.9|1865.9|1893|1871|1894.9|1872.9|1887.9|1865.9|32
1593025800000|2020-06-24 19:10:00|1893.5|1871.5|1894.8|1872.8|1894.8|1872.8|1893.4|1871.4|14
1593026100000|2020-06-24 19:15:00|1894.5|1872.5|1894.9|1872.9|1895.2|1873.2|1894.5|1872.5|14
1593026400000|2020-06-24 19:20:00|1895.2|1873.2|1891|1866|1897.8|1875.8|1890.2|1865.2|43
1593026700000|2020-06-24 19:25:00|1895.3|1870.3|1892.2|1867.2|1895.4|1870.4|1890.5|1865.5|35
1593027000000|2020-06-24 19:30:00|1891.9|1866.9|1885.6|1859.6|1893.9|1868.9|1885.6|1859.6|37
1593027300000|2020-06-24 19:35:00|1883.3|1857.3|1883.5|1857.5|1886.1|1861.1|1883|1857.2|24
1593027600000|2020-06-24 19:40:00|1883.4|1857.4|1890.7|1864.7|1904.2|1878.2|1882.9|1856.9|42
1593027900000|2020-06-24 19:45:00|1890.1|1864.1|1886.5|1860.5|1890.1|1864.1|1882.7|1856.7|40
1593028200000|2020-06-24 19:50:00|1884.9|1858.9|1884.1|1858.1|1886.1|1860.1|1881.8|1855.8|37
1593028500000|2020-06-24 19:55:00|1883.8|1857.8|1888.4|1862.4|1890.2|1864.2|1882.3|1856.3|66
1593028800000|2020-06-24 20:00:00|1887.3|1861.3|1887.6|1862.6|1889.4|1864.4|1886.8|1861.2|37
1593029100000|2020-06-24 20:05:00|1888.1|1862.1|1888|1862|1888.1|1862.1|1888|1862|12
1593029400000|2020-06-24 20:10:00|1888.2|1863.2|1889.4|1863.4|1889.4|1863.4|1888.2|1863.2|2
1593029700000|2020-06-24 20:15:00|1888.7|1862.7|1885.9|1860.9|1889.1|1863.1|1885.4|1860.4|18
1593030000000|2020-06-24 20:20:00|1885.6|1860.6|1885.3|1859.3|1886.2|1860.6|1884.3|1859.1|20
1593030300000|2020-06-24 20:25:00|1885.6|1859.6|1885.4|1859.4|1885.7|1859.7|1884.5|1858.5|26
1593030600000|2020-06-24 20:30:00|1885.5|1859.5|1883.1|1857.1|1885.5|1859.5|1883.1|1857.1|20
1593030900000|2020-06-24 20:35:00|1880.2|1854.2|1882.6|1856.6|1882.6|1856.6|1880.2|1854.2|7
1593031200000|2020-06-24 20:40:00|1881.8|1855.8|1880.5|1854.5|1881.9|1855.9|1880.5|1854.5|9
1593031500000|2020-06-24 20:45:00|1886.7|1860.7|1886.5|1860.5|1886.7|1860.7|1886.5|1860.5|3
1593031800000|2020-06-24 20:50:00|1886.4|1860.4|1885.8|1859.8|1893.6|1867.6|1883.5|1857.5|23
1593032100000|2020-06-24 20:55:00|1885.9|1859.9|1871.2|1845.2|1886.8|1860.8|1871.2|1845.2|11
1593036000000|2020-06-24 22:00:00|1884.9|1862.9|1888.6|1862.6|1891|1869|1884.8|1861|29
1593036300000|2020-06-24 22:05:00|1887.9|1861.9|1887.1|1861.1|1887.9|1861.9|1887.1|1861.1|2
1593036600000|2020-06-24 22:10:00|1890.1|1864.1|1894.1|1868.1|1896.2|1870.2|1890.1|1864.1|16
1593036900000|2020-06-24 22:15:00|1891.9|1865.9|1890.2|1864.2|1892.8|1866.8|1889.2|1863.2|25
1593037200000|2020-06-24 22:20:00|1890.1|1864.1|1890.1|1864.1|1894|1868|1890.1|1864.1|12
1593037500000|2020-06-24 22:25:00|1890|1864|1889.7|1863.7|1890|1864|1889.7|1863.7|2
1593038100000|2020-06-24 22:35:00|1889.5|1863.5|1888.4|1862.4|1889.5|1863.5|1888.4|1862.4|2
1593038400000|2020-06-24 22:40:00|1889.1|1863.1|1888.7|1862.7|1891.7|1865.7|1888.7|1862.7|23
1593039300000|2020-06-24 22:55:00|1889.4|1863.4|1888.7|1862.7|1889.4|1863.4|1888.7|1862.7|2
1593039600000|2020-06-24 23:00:00|1892|1866|1891.4|1865.4|1892.6|1866.6|1891.4|1865.4|17
1593040200000|2020-06-24 23:10:00|1891.5|1865.5|1891.4|1865.4|1891.5|1865.5|1891.4|1865.4|4
1593040500000|2020-06-24 23:15:00|1891.5|1865.5|1891.4|1865.4|1891.5|1865.5|1891.4|1865.4|6
1593040800000|2020-06-24 23:20:00|1891.5|1865.5|1891.4|1865.4|1891.5|1865.5|1891.4|1865.4|2
1593041100000|2020-06-24 23:25:00|1892|1866|1896.6|1870.6|1896.6|1870.6|1892|1866|6
1593041400000|2020-06-24 23:30:00|1896.2|1870.2|1895.9|1869.9|1896.2|1870.2|1895.9|1869.9|2
1593041700000|2020-06-24 23:35:00|1895.8|1869.8|1893.8|1867.8|1895.8|1869.8|1893.8|1867.8|6
1593042000000|2020-06-24 23:40:00|1893.9|1867.9|1893.5|1867.5|1893.9|1867.9|1893.5|1867.5|21
1593042300000|2020-06-24 23:45:00|1891|1865|1888.4|1862.4|1891|1865|1888.4|1862.4|2
1593042600000|2020-06-24 23:50:00|1888|1862|1887.3|1861.3|1888|1862|1887.3|1861.3|2
1593042900000|2020-06-24 23:55:00|1886.5|1860.5|1885.7|1859.7|1886.5|1860.5|1885.7|1859.7|2
1593045000000|2020-06-25 00:30:00|1886.1|1860.1|1886.1|1860.1|1886.1|1860.1|1886.1|1860.1|1
1593045900000|2020-06-25 00:45:00|1886.5|1860.5|1890.8|1864.8|1890.8|1864.8|1886.5|1860.5|9
1593046500000|2020-06-25 00:55:00|1891|1865|1889.6|1863.6|1891|1865|1889.6|1863.6|3
1593047400000|2020-06-25 01:10:00|1889.5|1863.5|1889.6|1863.6|1889.6|1863.6|1889.4|1863.4|4
1593048000000|2020-06-25 01:20:00|1889.3|1863.3|1888.5|1862.5|1889.3|1863.3|1888.5|1862.5|2
1593048300000|2020-06-25 01:25:00|1888.7|1862.7|1888.8|1862.8|1888.9|1862.9|1888.7|1862.7|32
1593048600000|2020-06-25 01:30:00|1888.9|1862.9|1888.8|1862.8|1888.9|1862.9|1888.8|1862.8|12
1593050400000|2020-06-25 02:00:00|1888.5|1862.5|1888.5|1862.5|1888.5|1862.5|1888.5|1862.5|1
1593051600000|2020-06-25 02:20:00|1886.3|1860.3|1886.3|1860.3|1886.3|1860.3|1886.3|1860.3|1
1593052200000|2020-06-25 02:30:00|1887.4|1861.4|1888.6|1862.6|1888.6|1862.6|1887.4|1861.4|2
1593052500000|2020-06-25 02:35:00|1887.3|1861.3|1887.9|1861.9|1888|1862|1887.3|1861.3|14
1593052800000|2020-06-25 02:40:00|1888|1862|1886.9|1860.9|1888|1862|1886.9|1860.9|15
1593053100000|2020-06-25 02:45:00|1887|1861|1891.2|1865.2|1891.2|1865.2|1886.9|1860.9|18
1593054000000|2020-06-25 03:00:00|1890.3|1864.3|1888.9|1862.9|1890.3|1864.3|1888.9|1862.9|4
1593054300000|2020-06-25 03:05:00|1888.8|1862.8|1891.1|1865.1|1891.1|1865.1|1888.8|1862.8|7
1593054900000|2020-06-25 03:15:00|1891.2|1865.2|1892.4|1866.4|1892.5|1866.5|1891.2|1865.2|5
1593055200000|2020-06-25 03:20:00|1892.7|1866.7|1892.1|1866.1|1893.2|1867.2|1892.1|1866.1|5
1593057900000|2020-06-25 04:05:00|1893|1867|1894.2|1868.2|1894.2|1868.2|1893|1867|3
1593058500000|2020-06-25 04:15:00|1893.8|1867.8|1891.1|1865.1|1893.8|1867.8|1891.1|1865.1|4
1593059100000|2020-06-25 04:25:00|1892.3|1866.3|1893.5|1867.5|1893.6|1867.6|1892.3|1866.3|6
1593059400000|2020-06-25 04:30:00|1892.9|1866.9|1892|1866|1892.9|1866.9|1892|1866|3
1593059700000|2020-06-25 04:35:00|1891.9|1865.9|1891|1865|1892.2|1866.2|1891|1865|14
1593060000000|2020-06-25 04:40:00|1891.4|1865.4|1894.7|1868.7|1895.2|1869.2|1891.4|1865.4|55
1593060300000|2020-06-25 04:45:00|1894.8|1868.8|1895.3|1869.3|1895.5|1869.5|1894.4|1868.4|42
1593060600000|2020-06-25 04:50:00|1895.5|1869.5|1895.5|1869.5|1895.6|1869.6|1895.5|1869.5|3
1593060900000|2020-06-25 04:55:00|1895.6|1869.6|1895.1|1869.1|1895.7|1869.7|1895.1|1869.1|6
1593061200000|2020-06-25 05:00:00|1895.2|1869.2|1895.5|1869.5|1895.7|1869.7|1895|1869|8
1593061500000|2020-06-25 05:05:00|1897|1871|1897.8|1871.8|1900.1|1874.1|1896.3|1870.3|33
1593061800000|2020-06-25 05:10:00|1897.9|1871.9|1897.8|1871.8|1897.9|1871.9|1897.8|1871.8|30
1593062100000|2020-06-25 05:15:00|1897.9|1871.9|1897.8|1871.8|1897.9|1871.9|1897.8|1871.8|6
1593062400000|2020-06-25 05:20:00|1898.3|1872.3|1897.8|1871.8|1898.8|1872.8|1897.5|1871.5|14
1593063000000|2020-06-25 05:30:00|1897.4|1871.4|1896.8|1870.8|1898.2|1872.2|1896.4|1870.4|13
1593063900000|2020-06-25 05:45:00|1897.2|1871.2|1896.6|1870.6|1897.2|1871.2|1896.6|1870.6|2
1593064200000|2020-06-25 05:50:00|1896.8|1870.8|1902.7|1876.7|1904.1|1878.1|1896.8|1870.8|15
1593064500000|2020-06-25 05:55:00|1902.6|1876.6|1902.7|1876.7|1902.7|1876.7|1902.5|1876.5|48
1593064800000|2020-06-25 06:00:00|1902.6|1876.6|1903.1|1877.1|1903.2|1877.2|1902.6|1876.6|64
1593065100000|2020-06-25 06:05:00|1903.2|1877.2|1903.1|1877.1|1903.2|1877.2|1903.1|1877.1|10
1593065400000|2020-06-25 06:10:00|1903.5|1877.5|1902.8|1876.8|1908.9|1882.9|1901.8|1875.8|7
1593065700000|2020-06-25 06:15:00|1901.7|1875.7|1900.1|1874.1|1904.7|1878.7|1900.1|1874.1|10
1593066000000|2020-06-25 06:20:00|1900|1874|1900|1874|1900|1874|1900|1874|1
1593067800000|2020-06-25 06:50:00|1899.9|1873.9|1897.3|1871.3|1899.9|1873.9|1897|1871|11
1593068100000|2020-06-25 06:55:00|1897|1871|1895.4|1869.4|1897.3|1871.3|1895.3|1869.3|37
1593068400000|2020-06-25 07:00:00|1895.3|1869.3|1896.6|1870.6|1900.6|1874.6|1893.9|1867.9|57
1593069300000|2020-06-25 07:15:00|1895.4|1869.4|1893.7|1867.7|1895.4|1869.4|1893.3|1867.3|4
1593069600000|2020-06-25 07:20:00|1893.8|1868.7|1894.5|1869.5|1894.9|1869.5|1893.8|1867.7|6
1593070200000|2020-06-25 07:30:00|1893.5|1868.5|1887.8|1862.8|1894.7|1869.7|1886.7|1861.7|22
1593070500000|2020-06-25 07:35:00|1886.5|1861.5|1884.4|1858.4|1888.2|1862.2|1879|1853|72
1593070800000|2020-06-25 07:40:00|1885.1|1859.1|1884.5|1859.5|1887.8|1861.8|1884.5|1859|14
1593071100000|2020-06-25 07:45:00|1884.6|1858.5|1886.6|1860.6|1886.6|1860.6|1884.1|1858.1|7
1593071700000|2020-06-25 07:55:00|1886.5|1860.5|1888.1|1862.1|1888.1|1862.1|1886.2|1860.2|7
1593072000000|2020-06-25 08:00:00|1888|1863|1892.3|1867.3|1892.3|1867.3|1888|1863|14
1593072300000|2020-06-25 08:05:00|1892.4|1867.4|1894.8|1869.8|1895.7|1870.7|1891.2|1866.2|7
1593072600000|2020-06-25 08:10:00|1894.5|1869.5|1888.9|1863.9|1894.6|1869.6|1887.8|1862.8|19
1593072900000|2020-06-25 08:15:00|1886.6|1861.6|1884.9|1859.9|1886.7|1861.7|1883|1858|27
1593073200000|2020-06-25 08:20:00|1885.4|1859.4|1894.4|1869.4|1896.8|1871.8|1885.4|1859.4|35
1593073500000|2020-06-25 08:25:00|1895.3|1870.3|1895.9|1870.9|1895.9|1870.9|1894.9|1869.9|4
1593073800000|2020-06-25 08:30:00|1895.8|1870.8|1892.6|1867.6|1895.8|1870.8|1892.6|1867.6|15
1593074100000|2020-06-25 08:35:00|1893.1|1867.1|1889.8|1864.8|1893.1|1867.1|1889.8|1864.4|48
1593074400000|2020-06-25 08:40:00|1889.3|1864.3|1881.9|1856.9|1889.3|1864.3|1881.9|1856.9|11
1593074700000|2020-06-25 08:45:00|1883.6|1858.6|1884|1859|1885|1860|1877.7|1852.7|63
1593075000000|2020-06-25 08:50:00|1883.9|1858.9|1883.3|1858.3|1884.7|1859.7|1883.2|1858.2|14
1593075300000|2020-06-25 08:55:00|1883.4|1858.4|1892|1867|1892|1867|1882.9|1857.9|16
1593075600000|2020-06-25 09:00:00|1892.1|1867.1|1892.3|1867.3|1892.3|1867.3|1892.1|1867.1|2
1593075900000|2020-06-25 09:05:00|1892.5|1867.5|1890.5|1865.5|1892.6|1867.6|1887.8|1862.8|66
1593076200000|2020-06-25 09:10:00|1888.8|1863.8|1888.6|1863.6|1889.3|1864.3|1887.3|1862.3|12
1593076500000|2020-06-25 09:15:00|1888.7|1863.7|1888.7|1863.7|1888.7|1863.7|1888.7|1863.7|1
1593076800000|2020-06-25 09:20:00|1887.5|1862.5|1888.6|1863.6|1888.6|1863.6|1887.5|1862.5|8
1593077100000|2020-06-25 09:25:00|1889.1|1864.1|1888.6|1863.6|1889.1|1864.1|1888.6|1863.6|3
1593077700000|2020-06-25 09:35:00|1888.8|1863.8|1886.7|1861.7|1889.7|1864.7|1885.8|1860.8|16
1593078000000|2020-06-25 09:40:00|1886.6|1861.6|1887.2|1862.2|1887.2|1862.2|1886.6|1861.6|13
1593078300000|2020-06-25 09:45:00|1887.3|1862.3|1894.1|1872.1|1894.1|1872.1|1887.2|1862.2|5
1593078600000|2020-06-25 09:50:00|1894|1872|1893.2|1871.2|1894.3|1872.3|1893.2|1871.2|8
1593078900000|2020-06-25 09:55:00|1892.9|1870.9|1893.1|1871.1|1893.4|1871.4|1892|1870|58
1593079200000|2020-06-25 10:00:00|1893.2|1871.2|1891.7|1869.7|1893.3|1871.3|1891.7|1869.7|4
1593079500000|2020-06-25 10:05:00|1888.6|1866.6|1888.9|1866.9|1889.2|1867.2|1888.6|1866.6|8
1593079800000|2020-06-25 10:10:00|1889.3|1867.3|1896.3|1874.3|1897.4|1875.4|1889.3|1867.3|30
1593080100000|2020-06-25 10:15:00|1895.9|1873.9|1883.7|1861.7|1897.5|1875.5|1883.7|1861.7|36
1593080400000|2020-06-25 10:20:00|1883.6|1861.6|1896.4|1871.4|1896.4|1872.2|1883.6|1861.6|48
1593080700000|2020-06-25 10:25:00|1896.3|1871.3|1893.2|1868.2|1896.3|1871.3|1891.4|1866.4|35
1593081000000|2020-06-25 10:30:00|1893.1|1868.1|1892.8|1867.8|1893.2|1868.2|1892.5|1867.5|10
1593081300000|2020-06-25 10:35:00|1892.9|1867.9|1887.9|1862.9|1893.1|1868.1|1887.1|1862.1|31
1593081600000|2020-06-25 10:40:00|1888|1863|1888|1863|1888|1863|1888|1863|1
1593081900000|2020-06-25 10:45:00|1885.9|1860.9|1886.3|1861.3|1890|1865|1885.1|1860.1|15
1593082200000|2020-06-25 10:50:00|1886.6|1861.6|1886.4|1861.4|1886.7|1861.7|1886.4|1861.4|3
1593082500000|2020-06-25 10:55:00|1886|1861|1892.5|1867.5|1892.6|1867.6|1885.1|1860.1|39
1593082800000|2020-06-25 11:00:00|1892.4|1867.4|1890.8|1865.8|1892.9|1867.9|1890|1865|24
1593083100000|2020-06-25 11:05:00|1890.7|1865.7|1879.8|1854.8|1890.9|1865.9|1879.8|1854.8|34
1593083400000|2020-06-25 11:10:00|1880.8|1855.8|1890.3|1865.3|1890.3|1865.3|1880.4|1855.4|37
1593083700000|2020-06-25 11:15:00|1890.2|1865.2|1887.8|1862.8|1890.3|1865.3|1886.7|1861.7|47
1593084000000|2020-06-25 11:20:00|1887.7|1862.7|1895.1|1870.1|1898.1|1873.1|1887.7|1862.7|52
1593084300000|2020-06-25 11:25:00|1892.2|1867.2|1892.2|1866.2|1897|1872|1889.4|1864.4|27
1593084600000|2020-06-25 11:30:00|1891.7|1866.7|1888.8|1862.8|1892.2|1866.7|1886.6|1861.6|19
1593084900000|2020-06-25 11:35:00|1886.6|1860.6|1888.2|1862.2|1889.9|1863.9|1886.3|1860.3|25
1593085200000|2020-06-25 11:40:00|1887.9|1861.9|1891.4|1865.4|1898.2|1872.2|1887.9|1861.9|44
1593085500000|2020-06-25 11:45:00|1891.1|1865.1|1889.4|1864.4|1891.7|1866.7|1886.3|1861.3|30
1593085800000|2020-06-25 11:50:00|1888.6|1863.6|1888.8|1863.8|1888.9|1863.9|1888.6|1863.6|7
1593086100000|2020-06-25 11:55:00|1888.7|1863.7|1888.6|1863.6|1888.7|1863.7|1888.5|1863.5|4
1593086400000|2020-06-25 12:00:00|1895.2|1869.2|1882.6|1860.6|1895.2|1869.2|1882.5|1858.9|42
1593086700000|2020-06-25 12:05:00|1882.7|1860.7|1885.3|1863.3|1886|1864|1882.6|1860.6|56
1593087000000|2020-06-25 12:10:00|1885.1|1863.1|1884.8|1862.8|1885.2|1863.2|1883.5|1861.5|14
1593087300000|2020-06-25 12:15:00|1884.9|1862.9|1885.1|1863.1|1885.1|1863.1|1884.8|1862.8|4
1593087600000|2020-06-25 12:20:00|1884.4|1862.4|1881.1|1859.1|1884.4|1862.4|1881.1|1859.1|6
1593087900000|2020-06-25 12:25:00|1880.1|1858.1|1878.9|1854.6|1880.1|1858.1|1877.3|1854.1|29
1593088200000|2020-06-25 12:30:00|1887.6|1861.6|1864.1|1842.1|1887.6|1861.6|1864|1840.1|30
1593088500000|2020-06-25 12:35:00|1864.3|1842.3|1873.4|1851.4|1877.9|1855.9|1862.2|1840.2|35
1593088800000|2020-06-25 12:40:00|1873.5|1851.5|1871.9|1849.9|1880.3|1858.3|1871.9|1849.9|41
1593089100000|2020-06-25 12:45:00|1874.8|1852.8|1865.4|1843.4|1876.2|1854.2|1864.8|1842.8|29
1593089400000|2020-06-25 12:50:00|1865.5|1843.5|1858.1|1832.1|1865.5|1843.5|1858.1|1832.1|6
1593090300000|2020-06-25 13:05:00|1874.7|1848.7|1856.4|1834.4|1874.7|1848.7|1842.4|1820.4|117
1593090600000|2020-06-25 13:10:00|1856.3|1834.3|1857.4|1835.4|1857.4|1835.4|1848|1826|67
1593090900000|2020-06-25 13:15:00|1858.4|1836.4|1860.5|1838.5|1870.2|1848.2|1858.4|1836.4|53
1593091200000|2020-06-25 13:20:00|1859.8|1837.8|1863.4|1841.4|1868.2|1846.2|1858.1|1836.1|38
1593091500000|2020-06-25 13:25:00|1863.1|1841.1|1862.1|1840.1|1866.5|1844.5|1858.2|1836.2|51
1593091800000|2020-06-25 13:30:00|1862|1840|1860.9|1838.9|1863.3|1841.3|1859.9|1837.9|43
1593092100000|2020-06-25 13:35:00|1860.7|1838.7|1859.4|1837.4|1862.9|1840.9|1858.1|1836.1|34
1593092400000|2020-06-25 13:40:00|1859.6|1837.6|1875.7|1850.7|1875.7|1850.7|1847.4|1821.4|4
1593093000000|2020-06-25 13:50:00|1865.4|1843.4|1866.5|1844.5|1866.5|1844.5|1864.1|1842.1|29
1593093300000|2020-06-25 13:55:00|1866.6|1844.6|1865.5|1843.5|1866.6|1844.6|1865.5|1843.5|11
1593093600000|2020-06-25 14:00:00|1866.4|1844.4|1863.8|1841.8|1866.5|1844.5|1863.4|1841.4|13
1593093900000|2020-06-25 14:05:00|1862.9|1840.9|1856.1|1834.1|1863.1|1841.1|1856|1834|33
1593094200000|2020-06-25 14:10:00|1856.2|1834.2|1865|1843|1877.2|1855.2|1856.1|1834.1|25
1593094500000|2020-06-25 14:15:00|1865.1|1843.1|1863.5|1841.5|1865.1|1843.1|1862.7|1840.7|21
1593094800000|2020-06-25 14:20:00|1863.6|1841.6|1866.7|1844.7|1866.7|1844.7|1863.6|1841.6|15
1593095100000|2020-06-25 14:25:00|1866.6|1844.6|1867|1845|1867.1|1845.1|1866.6|1844.6|7
1593095400000|2020-06-25 14:30:00|1867.2|1845.2|1870.7|1848.7|1875.8|1853.8|1867.2|1845.2|27
1593095700000|2020-06-25 14:35:00|1870.6|1848.6|1872.6|1850.6|1872.6|1850.6|1870.1|1848.1|12
1593096000000|2020-06-25 14:40:00|1871|1849|1870.6|1848.6|1872.5|1850.5|1870.3|1848.3|13
1593096300000|2020-06-25 14:45:00|1870.7|1848.7|1869.3|1847.3|1873.8|1851.8|1869.2|1847.2|17
1593096600000|2020-06-25 14:50:00|1870.1|1848.1|1867.1|1845.1|1870.1|1848.1|1867.1|1845.1|12
1593096900000|2020-06-25 14:55:00|1867|1845|1871.3|1849.3|1871.3|1849.3|1867|1845|27
1593097200000|2020-06-25 15:00:00|1872.3|1850.3|1870.3|1848.3|1872.3|1850.3|1870.3|1848.3|26
1593097500000|2020-06-25 15:05:00|1869.9|1847.9|1867.5|1845.5|1869.9|1847.9|1866.3|1844.3|32
1593097800000|2020-06-25 15:10:00|1863.1|1841.1|1863.4|1841.4|1864.4|1842.4|1863.1|1841.1|17
1593098100000|2020-06-25 15:15:00|1863.3|1841.3|1862.9|1840.9|1863.3|1841.3|1862.8|1840.8|7
1593098400000|2020-06-25 15:20:00|1862.8|1840.8|1860|1838|1862.8|1840.8|1858.2|1836.2|38
1593098700000|2020-06-25 15:25:00|1859.7|1837.7|1859|1837|1864.1|1842.1|1859|1837|33
1593099000000|2020-06-25 15:30:00|1859.1|1837.1|1861.7|1839.7|1861.7|1839.7|1858.5|1836.5|16
1593099300000|2020-06-25 15:35:00|1858.6|1836.6|1859.1|1837.1|1859.2|1837.2|1857.7|1835.7|26
1593099600000|2020-06-25 15:40:00|1859.5|1837.5|1863.3|1841.3|1864.6|1842.6|1859.5|1837.5|59
1593099900000|2020-06-25 15:45:00|1861.1|1839.1|1863.2|1841.2|1865.4|1843.4|1861|1839|23
1593100200000|2020-06-25 15:50:00|1866.4|1844.4|1863.3|1841.3|1866.4|1844.4|1863|1841|7
1593100500000|2020-06-25 15:55:00|1863.2|1841.2|1863.2|1841.2|1863.2|1841.2|1863.2|1841.2|1
1593100800000|2020-06-25 16:00:00|1863.9|1841.9|1863.3|1841.3|1864.6|1842.6|1863.1|1841.1|9
1593101100000|2020-06-25 16:05:00|1863.4|1841.4|1851.8|1829.8|1863.4|1841.4|1851.6|1827.5|38
1593101400000|2020-06-25 16:10:00|1858.2|1836.2|1856.1|1834.1|1860.7|1838.7|1855.7|1833.7|30
1593101700000|2020-06-25 16:15:00|1856|1834|1862.1|1840.1|1862.5|1840.5|1856|1834|44
1593102000000|2020-06-25 16:20:00|1862.4|1840.4|1862.3|1840.3|1862.7|1840.7|1860.3|1838.3|33
1593102300000|2020-06-25 16:25:00|1859.3|1837.3|1860.8|1838.8|1860.9|1838.9|1859.2|1837.2|12
1593102600000|2020-06-25 16:30:00|1860.9|1838.9|1870|1848|1870.1|1848.1|1859.1|1837.1|61
1593102900000|2020-06-25 16:35:00|1866.4|1844.4|1867.3|1842.3|1868.1|1844.4|1864.4|1839.4|52
1593103200000|2020-06-25 16:40:00|1867.5|1842.5|1868.6|1843.6|1870.2|1845.2|1867.2|1842.2|29
1593103500000|2020-06-25 16:45:00|1867.9|1842.9|1868.9|1846.9|1869.6|1847.6|1864.8|1840|32
1593103800000|2020-06-25 16:50:00|1868.7|1846.7|1864.7|1839.7|1868.7|1846.7|1864|1839|111
1593104100000|2020-06-25 16:55:00|1863.9|1838.9|1859.7|1834.7|1866.3|1841.3|1858.1|1833.1|139
1593104400000|2020-06-25 17:00:00|1859.8|1834.8|1856|1834|1860.1|1837.8|1855.5|1833.5|73
1593104700000|2020-06-25 17:05:00|1856.1|1834.1|1857.5|1835.5|1857.6|1835.6|1856|1834|24
1593105000000|2020-06-25 17:10:00|1857.4|1835.4|1858.1|1836.1|1858.3|1836.3|1857.4|1835.4|15
1593105300000|2020-06-25 17:15:00|1858|1836|1856|1834|1858.1|1836.1|1855.2|1833.2|27
1593105600000|2020-06-25 17:20:00|1856.2|1834.2|1856|1834|1856.3|1834.3|1856|1834|12
1593105900000|2020-06-25 17:25:00|1856.3|1834.3|1855.6|1833.6|1856.7|1834.7|1855.3|1833.3|13
1593106200000|2020-06-25 17:30:00|1855.7|1833.7|1856.8|1834.8|1856.8|1834.8|1855.7|1833.7|22
1593106500000|2020-06-25 17:35:00|1856.7|1834.7|1856.8|1834.8|1857|1835|1856.7|1834.7|17
1593106800000|2020-06-25 17:40:00|1856.6|1834.6|1855.6|1833.6|1857.8|1835.8|1855.6|1833.6|12
1593107100000|2020-06-25 17:45:00|1855.5|1833.5|1855.5|1833.5|1855.5|1833.5|1855.5|1833.5|1
1593107400000|2020-06-25 17:50:00|1855.6|1833.6|1858.9|1836.9|1858.9|1836.9|1855.5|1833.5|8
1593107700000|2020-06-25 17:55:00|1858.8|1836.8|1858.9|1836.9|1858.9|1836.9|1858.8|1836.8|2
1593108000000|2020-06-25 18:00:00|1859.1|1837.1|1858.9|1836.9|1859.2|1837.2|1858.9|1836.9|6
1593108300000|2020-06-25 18:05:00|1858.7|1836.7|1859|1837|1859.1|1837.1|1858.7|1836.7|6
1593108600000|2020-06-25 18:10:00|1859.2|1837.2|1859.2|1837.2|1859.5|1837.5|1859.1|1837.1|10
1593108900000|2020-06-25 18:15:00|1859.3|1837.3|1859.6|1837.6|1859.6|1837.6|1859.3|1837.3|3
1593109200000|2020-06-25 18:20:00|1859.5|1837.5|1859.8|1837.8|1859.8|1837.8|1859.5|1837.5|2
1593109800000|2020-06-25 18:30:00|1859.3|1837.3|1859.6|1837.6|1859.9|1837.9|1859.3|1837.3|16
1593110100000|2020-06-25 18:35:00|1859.8|1837.8|1857.3|1835.3|1860.2|1838.2|1856.3|1834.3|32
1593110400000|2020-06-25 18:40:00|1858.6|1836.6|1857.7|1835.7|1859|1837|1857.6|1835.6|13
1593111000000|2020-06-25 18:50:00|1858.3|1836.3|1861.8|1839.8|1862.9|1840.9|1858.3|1836.3|14
1593111300000|2020-06-25 18:55:00|1861.4|1839.4|1861.5|1839.5|1861.6|1839.6|1861.4|1839.4|4
1593111600000|2020-06-25 19:00:00|1860.4|1838.4|1862.1|1840.1|1862.2|1840.2|1859.8|1837.8|14
1593111900000|2020-06-25 19:05:00|1862|1840|1861.7|1836.7|1863.8|1841.8|1860.7|1835.7|21
1593112200000|2020-06-25 19:10:00|1861.4|1836.4|1860.4|1838.4|1861.4|1838.6|1859.1|1834.7|11
1593112500000|2020-06-25 19:15:00|1860.5|1838.5|1860.6|1838.6|1860.6|1838.6|1860|1838|10
1593112800000|2020-06-25 19:20:00|1860.7|1838.7|1858.9|1836.9|1860.7|1838.7|1856.1|1834.1|21
1593113100000|2020-06-25 19:25:00|1859|1837|1859.8|1837.8|1860.8|1838.8|1858.8|1836.8|32
1593113400000|2020-06-25 19:30:00|1859.2|1837.2|1858.2|1836.2|1859.4|1837.4|1857.2|1835.2|43
1593113700000|2020-06-25 19:35:00|1857.6|1835.6|1856.6|1834.6|1859.1|1837.1|1856.5|1834.5|46
1593114000000|2020-06-25 19:40:00|1856.7|1834.7|1856.5|1834.5|1856.8|1834.8|1855.8|1833.8|11
1593114300000|2020-06-25 19:45:00|1857.2|1835.2|1857|1835|1858.2|1836.2|1856.4|1834.4|50
1593114600000|2020-06-25 19:50:00|1856.9|1834.9|1856.1|1834.1|1857.5|1835.5|1855.5|1833.5|16
1593114900000|2020-06-25 19:55:00|1856.2|1834.2|1856|1834|1857.6|1835.6|1855.7|1833.7|64
1593115200000|2020-06-25 20:00:00|1856.2|1834.2|1856.5|1834.5|1859.2|1837.2|1856.2|1834.2|20
1593115500000|2020-06-25 20:05:00|1856.6|1834.6|1856.7|1834.7|1856.8|1834.8|1856.6|1834.6|10
1593115800000|2020-06-25 20:10:00|1856.6|1834.6|1856.5|1834.5|1856.6|1834.6|1856.5|1834.5|2
1593116100000|2020-06-25 20:15:00|1856.4|1834.4|1856.8|1834.8|1857.4|1835.4|1856.4|1834.4|20
1593116400000|2020-06-25 20:20:00|1856.7|1834.7|1857|1835|1857.1|1835.1|1856.7|1834.7|4
1593116700000|2020-06-25 20:25:00|1856.9|1834.9|1857.1|1835.1|1857.1|1835.1|1856.9|1834.9|2
1593117000000|2020-06-25 20:30:00|1857|1835|1856.9|1834.9|1857|1835|1856.9|1834.9|2
1593117300000|2020-06-25 20:35:00|1857.1|1835.1|1857.1|1835.1|1857.1|1835.1|1857.1|1835.1|1
1593117600000|2020-06-25 20:40:00|1856.9|1834.9|1857.3|1835.3|1857.4|1835.4|1856.9|1834.9|8
1593118200000|2020-06-25 20:50:00|1857.1|1835.1|1857.1|1835.1|1857.1|1835.1|1857|1835|3
1593118500000|2020-06-25 20:55:00|1857|1835|1857.4|1835.4|1857.9|1835.9|1857|1835|16
1593122400000|2020-06-25 22:00:00|1859.6|1837.6|1862.3|1836.3|1862.3|1838|1857.5|1835.5|12
1593122700000|2020-06-25 22:05:00|1862.2|1836.2|1859.4|1834.4|1862.3|1836.3|1859.4|1834|16
1593123000000|2020-06-25 22:10:00|1859.3|1834.3|1859.9|1834.9|1860.4|1835.4|1858.4|1833.4|16
1593123300000|2020-06-25 22:15:00|1859.8|1834.8|1859.5|1834.5|1860.9|1835.3|1859.5|1834|29
1593123600000|2020-06-25 22:20:00|1859.4|1834.4|1859.4|1834.4|1859.5|1834.5|1859.4|1834.4|3
1593123900000|2020-06-25 22:25:00|1859.3|1834.3|1859.7|1834.7|1859.7|1834.7|1859.3|1834.3|3
1593124500000|2020-06-25 22:35:00|1860.1|1835.1|1859.4|1834.4|1860.1|1835.1|1859.4|1834.4|9
1593124800000|2020-06-25 22:40:00|1859.3|1834.3|1858.8|1833.8|1859.3|1834.3|1858.8|1833.8|4
1593125100000|2020-06-25 22:45:00|1858.9|1833.9|1858.7|1833.7|1858.9|1833.9|1858.7|1833.7|11
1593126000000|2020-06-25 23:00:00|1860.4|1835.4|1861.6|1835.6|1862.1|1837.1|1860.4|1835.3|11
1593126300000|2020-06-25 23:05:00|1861.7|1835.7|1861.7|1835.7|1861.7|1835.7|1861.6|1835.6|3
1593126600000|2020-06-25 23:10:00|1861.9|1835.9|1862.2|1836.2|1862.2|1836.2|1861.9|1835.9|2
1593126900000|2020-06-25 23:15:00|1862.4|1836.4|1861.4|1835.4|1862.4|1836.4|1861.4|1835.4|9
1593127200000|2020-06-25 23:20:00|1861.5|1835.5|1861.5|1835.5|1861.5|1835.5|1861.4|1835.4|3
1593127500000|2020-06-25 23:25:00|1861.8|1836.8|1867.4|1841.4|1870.8|1844.8|1861.8|1836.8|30
1593127800000|2020-06-25 23:30:00|1867.6|1841.6|1879.2|1853.2|1879.2|1853.2|1867.6|1841.6|18
1593128400000|2020-06-25 23:40:00|1879.1|1853.1|1886.5|1861.5|1890.1|1864.1|1879|1853|43
1593128700000|2020-06-25 23:45:00|1886.4|1861.4|1887.4|1862.4|1888.3|1862.5|1884.3|1858.3|30
1593129000000|2020-06-25 23:50:00|1887.3|1862.3|1883.9|1857.9|1887.3|1862.3|1883.3|1857.8|18
1593129300000|2020-06-25 23:55:00|1884|1858|1882.1|1856.1|1885.2|1859.2|1882|1856|23
1593129600000|2020-06-26 00:00:00|1880.3|1854.3|1881.4|1855.4|1881.4|1855.4|1880.3|1854.3|6
1593129900000|2020-06-26 00:05:00|1881.3|1855.3|1877.7|1851.7|1881.3|1855.3|1877.4|1851.4|9
1593130200000|2020-06-26 00:10:00|1879|1853|1877.6|1851.6|1880.5|1854.5|1877.6|1851.6|11
1593130500000|2020-06-26 00:15:00|1877.5|1851.5|1878.9|1852.9|1879|1853|1877.5|1851.5|20
1593130800000|2020-06-26 00:20:00|1878.8|1852.8|1878.6|1852.6|1879|1853|1878.4|1852.4|8
1593131100000|2020-06-26 00:25:00|1875.8|1849.8|1872.3|1846.3|1875.8|1849.8|1869.4|1843.4|9
1593131400000|2020-06-26 00:30:00|1868.6|1842.6|1867|1841|1868.8|1842.8|1864.6|1838.6|26
1593131700000|2020-06-26 00:35:00|1866.9|1840.9|1862.1|1836.1|1866.9|1840.9|1861.7|1835.7|33
1593132000000|2020-06-26 00:40:00|1862.2|1836.2|1863.3|1837.3|1863.5|1837.7|1861.7|1835.9|28
1593132300000|2020-06-26 00:45:00|1863.2|1837.2|1862.8|1836.8|1863.3|1837.3|1862.7|1836.7|10
1593132600000|2020-06-26 00:50:00|1862.5|1836.5|1862.4|1836.4|1862.5|1836.5|1862.3|1836.3|7
1593132900000|2020-06-26 00:55:00|1862.7|1836.7|1856.9|1830.9|1862.8|1836.8|1853.2|1827.2|23
1593133200000|2020-06-26 01:00:00|1855.8|1830.8|1863.1|1837.1|1863.2|1837.2|1855.7|1830.7|18
1593133500000|2020-06-26 01:05:00|1863.2|1837.2|1862.7|1836.7|1863.2|1837.2|1862.7|1836.7|7
1593133800000|2020-06-26 01:10:00|1862.8|1836.8|1862.8|1836.8|1862.8|1836.8|1862.7|1836.7|3
1593134700000|2020-06-26 01:25:00|1861.9|1835.9|1861.7|1835.7|1861.9|1835.9|1861|1835|8
1593135000000|2020-06-26 01:30:00|1861.6|1835.6|1862.3|1836.3|1862.3|1836.4|1861.4|1835.6|8
1593135300000|2020-06-26 01:35:00|1862.4|1836.4|1862.4|1836.4|1862.4|1836.4|1862.3|1836.3|5
1593135900000|2020-06-26 01:45:00|1863|1837|1866.1|1840.1|1866.1|1840.1|1863|1837|4
1593136200000|2020-06-26 01:50:00|1866|1840|1864|1838|1867.3|1841.3|1863.9|1837.9|16
1593136500000|2020-06-26 01:55:00|1864.4|1839.4|1867|1841|1867.9|1841.9|1862.5|1836.5|38
1593136800000|2020-06-26 02:00:00|1866.5|1841.5|1866.2|1841.2|1866.5|1841.5|1866.2|1841.2|10
1593137100000|2020-06-26 02:05:00|1865.8|1840.8|1865.4|1840.4|1865.8|1840.8|1865.4|1840.4|3
1593137400000|2020-06-26 02:10:00|1865.5|1840.5|1864.3|1839.3|1865.5|1840.5|1863.5|1838.5|20
1593137700000|2020-06-26 02:15:00|1864.5|1839.5|1863.9|1837.9|1864.5|1839.5|1862.1|1837.1|20
1593138000000|2020-06-26 02:20:00|1864|1838|1864|1838|1864|1838|1864|1838|1
1593138300000|2020-06-26 02:25:00|1864.5|1838.5|1864.2|1838.2|1864.5|1838.5|1864.2|1838.2|8
1593138600000|2020-06-26 02:30:00|1863.7|1838.7|1866.5|1840.5|1866.5|1840.5|1863.7|1838.4|3
1593138900000|2020-06-26 02:35:00|1865.9|1840.9|1865.6|1840.6|1865.9|1840.9|1865.6|1840.6|2
1593140700000|2020-06-26 03:05:00|1865.3|1840.3|1864.6|1838.6|1865.3|1840.3|1863.1|1837.2|9
1593141000000|2020-06-26 03:10:00|1864.7|1838.7|1864.7|1838.7|1864.7|1838.7|1864.7|1838.7|1
1593142800000|2020-06-26 03:40:00|1864.2|1838.2|1864.7|1838.7|1864.7|1838.7|1863.5|1837.5|7
1593143400000|2020-06-26 03:50:00|1864.6|1838.6|1863.1|1837.1|1864.6|1838.6|1862.9|1836.9|9
1593143700000|2020-06-26 03:55:00|1863.2|1837.2|1865.6|1839.6|1865.7|1839.7|1863.1|1837.1|23
1593144000000|2020-06-26 04:00:00|1865.5|1839.5|1864.9|1839.9|1865.5|1840|1864.9|1839.5|3
1593144900000|2020-06-26 04:15:00|1864.8|1839.8|1865.2|1840.2|1865.3|1840.3|1864.8|1839.8|7
1593146100000|2020-06-26 04:35:00|1865.6|1840.6|1865.1|1840.1|1867.7|1842.7|1862|1837|31
1593146400000|2020-06-26 04:40:00|1865.2|1840.2|1865.4|1840.4|1865.5|1840.5|1865.2|1840.2|5
1593147300000|2020-06-26 04:55:00|1865.3|1840.3|1864.7|1839.7|1865.3|1840.3|1864.7|1839.7|3
1593147600000|2020-06-26 05:00:00|1864.8|1839.8|1865.1|1840.1|1865.3|1840.3|1864.7|1839.7|13
1593147900000|2020-06-26 05:05:00|1865|1840|1865|1840|1865|1840|1865|1840|1
1593148500000|2020-06-26 05:15:00|1863.7|1837.7|1857.9|1832.9|1863.7|1837.7|1856.4|1830.4|7
1593148800000|2020-06-26 05:20:00|1858|1833|1858|1833|1858|1833|1858|1833|1
1593149700000|2020-06-26 05:35:00|1857.3|1835.3|1856.4|1831.4|1858.8|1835.3|1855.4|1830.9|90
1593150000000|2020-06-26 05:40:00|1856.3|1831.3|1850|1824|1858|1833|1850|1824|47
1593150300000|2020-06-26 05:45:00|1850.1|1824.1|1860.2|1834.2|1860.2|1834.2|1850.1|1824.1|13
1593150600000|2020-06-26 05:50:00|1860.1|1834.1|1859.8|1833.8|1860.1|1834.1|1859.2|1833.2|14
1593151200000|2020-06-26 06:00:00|1859.4|1833.4|1858.8|1832.8|1859.4|1833.4|1858.8|1832.8|11
1593152100000|2020-06-26 06:15:00|1858|1832|1858.5|1832.5|1858.5|1832.5|1858|1832|4
1593152400000|2020-06-26 06:20:00|1858.2|1832.2|1858.5|1832.5|1858.5|1832.5|1857.9|1831.9|9
1593152700000|2020-06-26 06:25:00|1858.6|1832.6|1858.8|1832.8|1858.8|1832.8|1858.6|1832.6|3
1593153300000|2020-06-26 06:35:00|1858.6|1832.6|1857.2|1831.2|1859.2|1833.2|1857.1|1831.1|16
1593153600000|2020-06-26 06:40:00|1857.3|1831.3|1857.3|1831.3|1857.3|1831.3|1857.2|1831.2|3
1593153900000|2020-06-26 06:45:00|1857.5|1831.5|1858.5|1832.5|1858.9|1832.9|1857.5|1831.5|12
1593154200000|2020-06-26 06:50:00|1858.4|1832.4|1857.9|1831.9|1859.2|1833.2|1857.8|1831.8|7
1593154500000|2020-06-26 06:55:00|1858|1832|1858|1832|1858|1832|1857.9|1831.9|3
1593154800000|2020-06-26 07:00:00|1857.9|1831.9|1854|1828|1857.9|1831.9|1853.9|1827.9|13
1593155100000|2020-06-26 07:05:00|1854.1|1828.1|1854.1|1828.1|1854.1|1828.1|1854.1|1828.1|1
1593155700000|2020-06-26 07:15:00|1854|1828|1863.6|1837.6|1863.7|1837.7|1854|1828|4
1593156000000|2020-06-26 07:20:00|1863.5|1837.5|1859.8|1833.8|1863.5|1837.5|1857.4|1831.4|49
1593156300000|2020-06-26 07:25:00|1863.3|1837.3|1863.8|1837.8|1864|1838|1860.4|1834.4|19
1593156600000|2020-06-26 07:30:00|1863.9|1837.9|1864.9|1838.9|1866.1|1840.1|1862.9|1836.9|31
1593156900000|2020-06-26 07:35:00|1864.8|1838.8|1864.8|1838.8|1864.9|1838.9|1864.8|1838.8|5
1593157500000|2020-06-26 07:45:00|1866|1840|1872.6|1846.6|1874.2|1848.2|1866|1840|34
1593157800000|2020-06-26 07:50:00|1872.7|1846.7|1877.1|1851.1|1879.6|1853.6|1869.4|1843.4|39
1593158100000|2020-06-26 07:55:00|1876.7|1850.7|1879|1853|1879.5|1853.5|1876.6|1850.6|23
1593158400000|2020-06-26 08:00:00|1878.9|1852.9|1872.4|1850.4|1881|1855|1871.4|1849.4|25
1593158700000|2020-06-26 08:05:00|1872.3|1850.3|1867.9|1845.9|1874.2|1852.2|1866.1|1844.1|36
1593159000000|2020-06-26 08:10:00|1868.1|1846.1|1870.3|1845.3|1870.7|1848.2|1863.7|1841.7|40
1593159300000|2020-06-26 08:15:00|1871.1|1846.1|1874.6|1852.6|1875.8|1853.8|1871.1|1846.1|46
1593159600000|2020-06-26 08:20:00|1875.7|1853.7|1871.5|1849.5|1875.7|1853.7|1869.1|1847.1|27
1593159900000|2020-06-26 08:25:00|1872.1|1850.1|1867.2|1845.2|1872.1|1850.1|1867.2|1845.2|24
1593160200000|2020-06-26 08:30:00|1866.7|1844.7|1860.5|1838.5|1866.7|1844.7|1860.5|1838.5|24
1593160500000|2020-06-26 08:35:00|1860.3|1838.3|1855.5|1833.5|1860.4|1838.4|1854.3|1832.3|43
1593160800000|2020-06-26 08:40:00|1855.6|1833.6|1863.2|1841.2|1863.2|1841.2|1855.6|1833.6|19
1593161100000|2020-06-26 08:45:00|1863.1|1841.1|1860.9|1835.9|1865.1|1842.8|1860.1|1835.9|32
1593161400000|2020-06-26 08:50:00|1861|1836|1863.4|1838.4|1863.4|1838.4|1858.8|1833.7|18
1593161700000|2020-06-26 08:55:00|1863.8|1838.8|1869.7|1843.7|1877.1|1852.1|1863.8|1838.8|49
1593162000000|2020-06-26 09:00:00|1869|1843|1871.2|1846.2|1872.2|1846.2|1869|1843|17
1593162300000|2020-06-26 09:05:00|1871.6|1846.6|1876.3|1851.3|1876.3|1851.3|1868.1|1843.1|51
1593162600000|2020-06-26 09:10:00|1869.7|1844.7|1861.9|1839.9|1876.3|1851.3|1861.9|1839.9|85
1593162900000|2020-06-26 09:15:00|1862|1840|1864.2|1842.2|1864.2|1842.2|1861.6|1839.6|37
1593163200000|2020-06-26 09:20:00|1863.3|1841.3|1864.2|1842.2|1864.4|1842.4|1862.7|1840.7|30
1593163800000|2020-06-26 09:30:00|1863.3|1841.3|1862.7|1840.7|1863.3|1841.3|1861.4|1839.4|7
1593164100000|2020-06-26 09:35:00|1864.1|1842.1|1864.7|1842.7|1865.6|1843.6|1864.1|1842.1|12
1593164400000|2020-06-26 09:40:00|1864.8|1842.8|1867.9|1845.9|1867.9|1845.9|1864.7|1842.7|57
1593164700000|2020-06-26 09:45:00|1867.8|1845.8|1869.3|1847.3|1869.4|1847.4|1867.8|1845.8|33
1593165000000|2020-06-26 09:50:00|1868.4|1842.4|1865.2|1840.2|1874.6|1848.6|1865|1840|14
1593165300000|2020-06-26 09:55:00|1865|1840|1862.3|1837.3|1865|1840|1861.9|1836.9|26
1593165600000|2020-06-26 10:00:00|1862.5|1837.5|1865.4|1843.4|1867.9|1845.9|1862.5|1837.5|22
1593165900000|2020-06-26 10:05:00|1865.5|1843.5|1871.7|1849.7|1871.7|1849.7|1865.4|1843.4|17
1593166200000|2020-06-26 10:10:00|1871.5|1849.5|1863.1|1838.1|1871.8|1849.8|1863|1838|41
1593166500000|2020-06-26 10:15:00|1863|1838|1857.9|1832.9|1863.1|1838.1|1857.9|1832.9|38
1593166800000|2020-06-26 10:20:00|1856.9|1831.9|1858.6|1836.6|1860.2|1838.2|1855.2|1831.6|26
1593167100000|2020-06-26 10:25:00|1858.5|1836.5|1861.3|1839.3|1861.3|1839.3|1858|1836|18
1593167400000|2020-06-26 10:30:00|1861.7|1839.7|1863.1|1841.1|1863.1|1841.1|1861.7|1839.7|7
1593167700000|2020-06-26 10:35:00|1862.4|1840.4|1862.3|1837.3|1864.6|1840.4|1861|1836|21
1593168000000|2020-06-26 10:40:00|1862.2|1837.2|1864.9|1839.9|1865.2|1840.2|1862.2|1837.2|15
1593168300000|2020-06-26 10:45:00|1865.5|1840.5|1861.6|1836.6|1870.1|1845.1|1861.6|1836.6|29
1593168600000|2020-06-26 10:50:00|1863|1838|1866.3|1840.3|1868.8|1842.8|1861.8|1836.8|38
1593168900000|2020-06-26 10:55:00|1867.4|1841.4|1869.3|1843.3|1869.4|1843.4|1867.1|1841.1|19
1593169200000|2020-06-26 11:00:00|1869.5|1843.5|1869.4|1843.4|1869.7|1843.7|1867.7|1841.7|19
1593169500000|2020-06-26 11:05:00|1869.3|1843.3|1869.2|1843.2|1869.6|1843.6|1869.2|1843.2|13
1593169800000|2020-06-26 11:10:00|1869.1|1843.1|1869.2|1843.2|1869.4|1843.4|1869|1843|13
1593170100000|2020-06-26 11:15:00|1867.7|1841.7|1870.1|1844.1|1870.1|1844.1|1867.7|1841.7|13
1593170400000|2020-06-26 11:20:00|1870.3|1844.3|1871.3|1845.3|1871.7|1845.7|1870|1844|15
1593170700000|2020-06-26 11:25:00|1871.2|1845.2|1867|1841|1871.3|1845.3|1867|1841|18
1593171000000|2020-06-26 11:30:00|1865.6|1839.6|1865.7|1839.7|1866.6|1840.6|1865.3|1839.3|15
1593171300000|2020-06-26 11:35:00|1865.8|1839.8|1868.5|1842.5|1868.5|1842.5|1865.6|1839.6|14
1593171600000|2020-06-26 11:40:00|1868.4|1842.4|1877.2|1851.2|1877.2|1851.2|1868.4|1842.4|32
1593171900000|2020-06-26 11:45:00|1876.4|1850.4|1875.1|1849.1|1876.4|1850.4|1874.3|1848.3|20
1593172200000|2020-06-26 11:50:00|1875.2|1849.2|1875.2|1849.2|1875.2|1849.2|1875.2|1849.2|1
1593172500000|2020-06-26 11:55:00|1870.5|1844.5|1870.7|1844.7|1870.7|1844.7|1870.5|1844.5|7
1593172800000|2020-06-26 12:00:00|1870.8|1844.8|1870.8|1845.8|1874|1848|1870.5|1844.5|41
1593173100000|2020-06-26 12:05:00|1871.2|1846.2|1870.3|1845.3|1871.2|1846.2|1870.3|1845.3|18
1593173400000|2020-06-26 12:10:00|1870.2|1845.2|1868.6|1846.6|1870.2|1846.7|1868.6|1845.2|5
1593173700000|2020-06-26 12:15:00|1867.8|1845.8|1867.5|1845.5|1868.2|1846.2|1867.5|1845.5|16
1593174000000|2020-06-26 12:20:00|1867.7|1845.7|1869.6|1847.6|1869.6|1847.6|1867.7|1845.7|21
1593174300000|2020-06-26 12:25:00|1869.7|1847.7|1864.4|1838.4|1869.7|1847.7|1864.4|1838.4|10
1593174600000|2020-06-26 12:30:00|1870.3|1845.3|1862.7|1840.7|1870.3|1846.8|1862.7|1840.7|16
1593174900000|2020-06-26 12:35:00|1862.8|1840.8|1862.6|1840.6|1862.8|1840.8|1862.6|1840.6|6
1593175200000|2020-06-26 12:40:00|1862.5|1840.5|1870.7|1844.7|1870.7|1844.7|1860.8|1838.8|20
1593175500000|2020-06-26 12:45:00|1871.1|1845.1|1861.6|1839.6|1871.1|1845.1|1861.2|1839.2|26
1593175800000|2020-06-26 12:50:00|1861.5|1839.5|1865.1|1843.1|1874.2|1848.2|1861.4|1839.4|39
1593176100000|2020-06-26 12:55:00|1863.7|1841.7|1863.8|1841.8|1864.4|1842.4|1863.6|1841.6|9
1593176400000|2020-06-26 13:00:00|1866.4|1844.4|1867.6|1845.6|1869.6|1847.6|1862.6|1837.6|23
1593176700000|2020-06-26 13:05:00|1869.9|1847.9|1870.3|1845.3|1870.4|1847.9|1862.2|1836.2|47
1593177000000|2020-06-26 13:10:00|1870.5|1845.5|1866.3|1841.3|1871.9|1849.9|1860.7|1835.7|31
1593177300000|2020-06-26 13:15:00|1866.4|1841.4|1872.2|1847.2|1878.8|1852.8|1863.6|1838.6|17
1593177600000|2020-06-26 13:20:00|1872.3|1847.3|1865.3|1843.3|1872.4|1849.2|1865|1843|28
1593177900000|2020-06-26 13:25:00|1865.5|1843.5|1867.5|1841.5|1867.6|1844.8|1863.9|1841.5|47
1593178200000|2020-06-26 13:30:00|1867.6|1841.6|1868.5|1843.5|1873.5|1847.5|1867|1841|55
1593178500000|2020-06-26 13:35:00|1868.7|1843.7|1869|1844|1871.8|1845.8|1863.3|1838.3|40
1593178800000|2020-06-26 13:40:00|1868.8|1843.8|1865|1843|1869.5|1847.5|1864.9|1842.9|77
1593179100000|2020-06-26 13:45:00|1864.8|1842.8|1872.6|1850.6|1881.1|1855.2|1863.2|1841.2|77
1593179400000|2020-06-26 13:50:00|1872.5|1850.5|1867.8|1842.8|1872.5|1850.5|1857.5|1831.5|61
1593179700000|2020-06-26 13:55:00|1867.9|1842.9|1872.6|1846.6|1874.3|1852.3|1865.1|1842.9|73
1593180000000|2020-06-26 14:00:00|1872.9|1846.9|1869.5|1847.5|1874.8|1852|1868.2|1844.6|29
1593180300000|2020-06-26 14:05:00|1869.3|1847.3|1864.5|1842.5|1869.3|1847.3|1863.6|1841.6|111
1593180600000|2020-06-26 14:10:00|1864.6|1842.6|1873.5|1847.5|1873.5|1847.5|1861.1|1839.1|95
1593180900000|2020-06-26 14:15:00|1873.6|1847.6|1877|1851|1877.2|1851.2|1863.2|1838.2|46
1593181200000|2020-06-26 14:20:00|1877.1|1851.1|1868|1846|1877.5|1851.5|1867.1|1845.1|72
1593181500000|2020-06-26 14:25:00|1868.1|1846.1|1871.4|1849.4|1872|1850|1868.1|1846.1|66
1593181800000|2020-06-26 14:30:00|1871.3|1849.3|1868.8|1846.8|1872.9|1850.9|1867.8|1845.8|28
1593182100000|2020-06-26 14:35:00|1868.9|1846.9|1869.2|1847.2|1875.6|1853.6|1868.7|1846.7|64
1593182400000|2020-06-26 14:40:00|1869.1|1847.1|1862.8|1840.8|1869.2|1847.2|1862.8|1840.8|45
1593182700000|2020-06-26 14:45:00|1867.1|1841.1|1870.3|1844.3|1873.7|1847.7|1862.1|1837.1|38
1593183000000|2020-06-26 14:50:00|1870.2|1844.2|1872|1850|1873.9|1851.9|1866.1|1841.1|49
1593183300000|2020-06-26 14:55:00|1870.6|1848.6|1874.6|1849.6|1874.6|1851.1|1868.1|1846.1|21
1593183600000|2020-06-26 15:00:00|1874.8|1849.8|1876|1851|1876|1851|1874.3|1849.3|30
1593183900000|2020-06-26 15:05:00|1876.1|1851.1|1878.2|1853.2|1880.7|1858.7|1873.8|1848.9|40
1593184200000|2020-06-26 15:10:00|1878.3|1853.3|1880.8|1854.8|1880.8|1854.8|1876|1850|27
1593184500000|2020-06-26 15:15:00|1881|1855|1880.9|1854.9|1882.4|1856.4|1877.4|1851.4|25
1593184800000|2020-06-26 15:20:00|1881|1855|1876.3|1850.3|1882|1856|1876.3|1850.3|19
1593185100000|2020-06-26 15:25:00|1876.2|1850.2|1879.4|1853.4|1879.4|1853.4|1876.2|1850.2|12
1593185400000|2020-06-26 15:30:00|1879.5|1853.5|1880.5|1854.5|1880.6|1854.6|1879.5|1853.5|5
1593185700000|2020-06-26 15:35:00|1879.5|1853.5|1882.1|1856.1|1882.1|1856.1|1879.5|1853.5|12
1593186000000|2020-06-26 15:40:00|1882|1856|1883.7|1857.7|1889.1|1863.1|1882|1856|27
1593186300000|2020-06-26 15:45:00|1882.9|1856.9|1884.9|1858.9|1885.4|1859.4|1882.9|1856.9|19
1593186600000|2020-06-26 15:50:00|1884.5|1858.5|1886.7|1860.7|1887.9|1861.9|1883.9|1857.9|19
1593186900000|2020-06-26 15:55:00|1886.8|1860.8|1890.7|1864.7|1894.6|1868.6|1884.9|1858.9|42
1593187200000|2020-06-26 16:00:00|1890.6|1864.6|1898.2|1872.2|1898.2|1872.2|1890.4|1864.4|15
1593187500000|2020-06-26 16:05:00|1898.3|1872.3|1885.9|1859.9|1899|1873|1881.9|1855.9|21
1593187800000|2020-06-26 16:10:00|1885.8|1859.8|1898.3|1872.3|1900.1|1874.1|1885.8|1859.8|19
1593188100000|2020-06-26 16:15:00|1898.2|1872.2|1901.9|1875.9|1902|1876|1898.2|1872.2|12
1593188400000|2020-06-26 16:20:00|1902.2|1876.2|1905|1879|1905|1879|1902.2|1876.2|7
1593188700000|2020-06-26 16:25:00|1905.2|1879.2|1900.8|1874.8|1905.2|1879.2|1900.8|1874.8|5
1593189000000|2020-06-26 16:30:00|1899.1|1873.1|1897.6|1871.6|1899.1|1873.1|1892.1|1866.1|9
1593189300000|2020-06-26 16:35:00|1898.8|1872.8|1900.3|1874.3|1900.6|1874.6|1898.7|1872.7|18
1593189600000|2020-06-26 16:40:00|1900.5|1874.5|1897.5|1871.5|1901.3|1875.3|1896.8|1870.8|21
1593189900000|2020-06-26 16:45:00|1896.6|1870.6|1897.7|1871.7|1898.7|1872.7|1893.6|1867.6|36
1593190200000|2020-06-26 16:50:00|1898.9|1872.9|1901.7|1875.7|1901.8|1875.8|1896.7|1870.7|46
1593190500000|2020-06-26 16:55:00|1901.6|1875.6|1909.2|1883.2|1915|1889|1898|1872|156
1593190800000|2020-06-26 17:00:00|1909.5|1883.5|1903.9|1877.9|1914.8|1888.8|1902.2|1876.2|57
1593191100000|2020-06-26 17:05:00|1903.8|1877.8|1901.8|1875.8|1906.4|1880.4|1901.8|1875.8|25
1593191400000|2020-06-26 17:10:00|1901.4|1875.4|1895.2|1869.2|1903.9|1877.9|1895.2|1869.2|32
1593191700000|2020-06-26 17:15:00|1895.3|1869.3|1905.9|1879.9|1906.8|1880.8|1895.2|1869.2|40
1593192000000|2020-06-26 17:20:00|1906.8|1880.8|1899.5|1873.5|1907.5|1881.5|1899.2|1873.2|9
1593192300000|2020-06-26 17:25:00|1899.8|1873.8|1895.9|1869.9|1899.8|1873.8|1893.6|1867.6|27
1593192600000|2020-06-26 17:30:00|1895.8|1869.8|1900.7|1874.7|1901.3|1875.3|1895.8|1869.8|16
1593192900000|2020-06-26 17:35:00|1900.6|1874.6|1901.2|1875.2|1901.2|1875.2|1899.9|1873.9|15
1593193200000|2020-06-26 17:40:00|1901.8|1875.8|1902.6|1876.6|1902.6|1876.6|1901.4|1875.4|6
1593193500000|2020-06-26 17:45:00|1903.7|1877.7|1903.1|1878.1|1903.7|1878.1|1901.8|1876.8|8
1593193800000|2020-06-26 17:50:00|1901.7|1876.7|1901.7|1876.7|1901.7|1876.7|1901.7|1876.7|1
1593194100000|2020-06-26 17:55:00|1904.7|1879.7|1904.7|1879.7|1904.7|1879.7|1904.7|1879.7|1
1593194400000|2020-06-26 18:00:00|1904.6|1879.6|1901.3|1876.3|1904.7|1879.7|1901.3|1876.3|13
1593194700000|2020-06-26 18:05:00|1901.4|1876.4|1901.9|1875.9|1901.9|1876.4|1901.4|1875.9|2
1593195000000|2020-06-26 18:10:00|1902.5|1876.5|1901|1876|1902.5|1876.5|1901|1875.6|12
1593195300000|2020-06-26 18:15:00|1900.4|1875.4|1899.6|1874.6|1900.7|1875.7|1899.4|1874.4|10
1593195900000|2020-06-26 18:25:00|1899.5|1874.5|1898.2|1873.2|1899.6|1874.6|1898|1873|12
1593196200000|2020-06-26 18:30:00|1897|1872|1899.4|1874.4|1899.4|1874.4|1897|1872|14
1593196500000|2020-06-26 18:35:00|1898.7|1873.7|1898|1873|1898.7|1873.7|1898|1873|2
1593196800000|2020-06-26 18:40:00|1898.1|1873.1|1898.1|1873.1|1898.1|1873.1|1898.1|1873.1|1
1593197100000|2020-06-26 18:45:00|1898|1873|1899|1874|1900.1|1875.1|1898|1873|10
1593197400000|2020-06-26 18:50:00|1895.2|1870.2|1894.2|1868.2|1895.2|1870.2|1879.8|1857.8|37
1593197700000|2020-06-26 18:55:00|1894.1|1868.1|1892.7|1866.7|1894.3|1868.3|1888.8|1862.8|12
1593198000000|2020-06-26 19:00:00|1888.8|1862.8|1890.7|1868.7|1892.8|1868.8|1888.4|1862.8|36
1593198300000|2020-06-26 19:05:00|1889.4|1864.4|1896.5|1871.5|1896.5|1872.9|1887.9|1864.4|21
1593198600000|2020-06-26 19:10:00|1893.8|1868.8|1899.2|1877.2|1899.8|1877.8|1893.8|1868.8|30
1593198900000|2020-06-26 19:15:00|1895.4|1870.4|1895|1870|1897.4|1872.4|1894.2|1869.2|6
1593199200000|2020-06-26 19:20:00|1895.3|1869.3|1892.7|1866.7|1895.3|1869.3|1892|1866.6|17
1593199500000|2020-06-26 19:25:00|1892|1866|1896.8|1870.8|1896.9|1870.9|1892|1866|13
1593199800000|2020-06-26 19:30:00|1894.2|1868.2|1896.2|1870.2|1898.3|1872.3|1894.2|1868.2|22
1593200100000|2020-06-26 19:35:00|1896.7|1870.7|1896.7|1870.7|1896.8|1870.8|1896.6|1870.6|15
1593200400000|2020-06-26 19:40:00|1896.9|1870.9|1895|1869|1897.2|1871.2|1889.5|1863.5|32
1593200700000|2020-06-26 19:45:00|1896.1|1870.1|1892.7|1866.7|1896.3|1870.3|1892|1866|29
1593201000000|2020-06-26 19:50:00|1893.7|1867.7|1893.6|1867.6|1895.1|1869.1|1892.4|1866.4|16
1593201300000|2020-06-26 19:55:00|1894.6|1868.6|1899.7|1873.7|1907.1|1881.1|1894.5|1868.5|54
1593201600000|2020-06-26 20:00:00|1899.8|1873.8|1898.2|1872.2|1901.6|1875.6|1898.2|1872.2|27
1593201900000|2020-06-26 20:05:00|1898.1|1872.1|1899.6|1873.6|1900.1|1874.1|1898.1|1872.1|6
1593202200000|2020-06-26 20:10:00|1899.5|1873.5|1900.3|1874.3|1900.5|1874.5|1899.5|1873.5|4
1593202500000|2020-06-26 20:15:00|1900.2|1874.2|1902.2|1876.2|1902.2|1876.2|1900.2|1874.2|4
1593203400000|2020-06-26 20:30:00|1902.5|1876.5|1901.1|1875.1|1905.2|1879.2|1901|1875|13
1593203700000|2020-06-26 20:35:00|1901.4|1875.4|1902.3|1876.3|1902.6|1876.6|1901.4|1875.4|9
1593204000000|2020-06-26 20:40:00|1901.2|1875.2|1906.4|1880.4|1906.4|1880.4|1901.2|1875.2|2
1593204300000|2020-06-26 20:45:00|1903.2|1877.2|1904.6|1878.6|1904.7|1878.7|1903.2|1877.2|3
1593204600000|2020-06-26 20:50:00|1904.5|1878.5|1905.8|1879.8|1907.9|1881.9|1904.5|1878.5|17
1593204900000|2020-06-26 20:55:00|1905.7|1879.7|1902.7|1876.7|1905.7|1879.7|1902.7|1876.7|2
1593381600000|2020-06-28 22:00:00|1896.8|1874.5|1896.6|1874.6|1896.8|1874.6|1896.6|1874.5|2
1593382800000|2020-06-28 22:20:00|1902.6|1876.6|1902.6|1876.6|1902.6|1876.6|1902.6|1876.6|1
1593387600000|2020-06-28 23:40:00|1903.3|1877.3|1903.3|1877.3|1903.3|1877.3|1903.3|1877.3|1
1593387900000|2020-06-28 23:45:00|1903.2|1877.2|1903.3|1877.3|1903.3|1877.3|1903.2|1877.2|6
1593388200000|2020-06-28 23:50:00|1902.1|1876.1|1902|1876|1902.1|1876.1|1901.4|1875.4|5
1593388500000|2020-06-28 23:55:00|1901.9|1875.9|1902.1|1876.1|1902.1|1876.1|1901.3|1875.3|4
1593388800000|2020-06-29 00:00:00|1902.6|1876.6|1904.6|1878.6|1904.6|1878.6|1902.6|1876.6|2
1593389100000|2020-06-29 00:05:00|1904.1|1878.1|1901.8|1875.8|1904.1|1878.1|1901.8|1875.8|55
1593389400000|2020-06-29 00:10:00|1901.7|1875.7|1901.7|1875.7|1901.7|1875.7|1901.7|1875.7|1
1593389700000|2020-06-29 00:15:00|1901.6|1875.6|1903.1|1877.1|1903.1|1877.1|1901.5|1875.5|3
1593390300000|2020-06-29 00:25:00|1903.4|1877.4|1903.7|1877.7|1903.7|1877.7|1903.4|1877.4|2
1593391500000|2020-06-29 00:45:00|1903.2|1877.2|1902.7|1876.7|1903.2|1877.2|1902.7|1876.7|2
1593391800000|2020-06-29 00:50:00|1902.8|1876.8|1902.8|1876.8|1902.8|1876.8|1902.8|1876.8|1
1593392400000|2020-06-29 01:00:00|1903.4|1877.4|1907.5|1881.5|1909.4|1883.4|1903.4|1877.4|46
1593392700000|2020-06-29 01:05:00|1907.9|1881.9|1908.2|1882.2|1909.2|1883.2|1907.2|1881.2|12
1593393600000|2020-06-29 01:20:00|1908.8|1882.8|1909.3|1883.3|1909.5|1883.5|1908.5|1882.5|8
1593393900000|2020-06-29 01:25:00|1909.2|1883.2|1907.6|1881.6|1909.2|1883.2|1903.9|1877.9|41
1593394500000|2020-06-29 01:35:00|1907.2|1881.2|1905.9|1879.9|1908|1882|1904|1878|171
1593394800000|2020-06-29 01:40:00|1906.5|1880.5|1906.6|1880.6|1908.7|1882.7|1904.6|1878.6|29
1593395100000|2020-06-29 01:45:00|1906.3|1880.3|1906.4|1880.4|1906.4|1880.4|1906.2|1880.2|12
1593395700000|2020-06-29 01:55:00|1905.2|1879.2|1905.7|1879.7|1906.3|1880.3|1905.2|1879.2|45
1593396000000|2020-06-29 02:00:00|1905.2|1879.2|1904.9|1878.9|1905.2|1879.2|1904.9|1878.9|2
1593396900000|2020-06-29 02:15:00|1905|1879|1916.1|1890.1|1916.1|1890.1|1905|1879|6
1593397200000|2020-06-29 02:20:00|1916|1890|1911.3|1885.3|1916|1890|1911.3|1885.3|6
1593397500000|2020-06-29 02:25:00|1914.4|1888.4|1914.4|1888.4|1914.4|1888.4|1914.4|1888.4|1
1593397800000|2020-06-29 02:30:00|1914.3|1888.3|1914.1|1888.1|1914.3|1888.3|1914.1|1888.1|7
1593398100000|2020-06-29 02:35:00|1914|1888|1913.9|1887.9|1914.1|1888.1|1913.9|1887.9|4
1593398400000|2020-06-29 02:40:00|1916|1890|1915.4|1889.4|1916|1890|1915.4|1889.4|11
1593398700000|2020-06-29 02:45:00|1915.3|1889.3|1915.3|1889.3|1915.3|1889.3|1915.3|1889.3|1
1593399900000|2020-06-29 03:05:00|1915.1|1889.1|1915.2|1889.2|1915.3|1889.3|1914.9|1888.9|7
1593403500000|2020-06-29 04:05:00|1915.3|1889.3|1915|1889|1915.3|1889.3|1915|1889|4
1593403800000|2020-06-29 04:10:00|1914.9|1888.9|1914.9|1888.9|1914.9|1888.9|1914.9|1888.9|1
1593405000000|2020-06-29 04:30:00|1915|1889|1915.1|1889.1|1915.1|1889.1|1915|1889|2
1593405300000|2020-06-29 04:35:00|1915.2|1889.2|1914.9|1888.9|1915.2|1889.2|1914.9|1888.9|13
1593406500000|2020-06-29 04:55:00|1911.1|1885.1|1913.9|1887.9|1913.9|1887.9|1911.1|1885.1|3
1593407400000|2020-06-29 05:10:00|1914|1888|1914|1888|1914|1888|1914|1888|1
1593407700000|2020-06-29 05:15:00|1913.9|1887.9|1913.9|1887.9|1914|1888|1913.9|1887.9|3
1593408000000|2020-06-29 05:20:00|1914.1|1888.1|1914.2|1888.2|1914.3|1888.3|1914.1|1888.1|3
1593408300000|2020-06-29 05:25:00|1914.1|1888.1|1914.1|1888.1|1914.1|1888.1|1914.1|1888.1|1
1593408600000|2020-06-29 05:30:00|1914|1888|1914|1888|1914|1888|1914|1888|1
1593408900000|2020-06-29 05:35:00|1913.9|1887.9|1913.9|1887.9|1913.9|1887.9|1913.7|1887.7|5
1593409200000|2020-06-29 05:40:00|1913.8|1887.8|1911.8|1885.8|1914.8|1888.8|1911.8|1885.8|21
1593409500000|2020-06-29 05:45:00|1910.6|1884.6|1910.5|1884.5|1910.6|1884.6|1910.4|1884.4|3
1593409800000|2020-06-29 05:50:00|1909.9|1883.9|1910.8|1884.8|1910.9|1884.9|1908.8|1882.8|11
1593410100000|2020-06-29 05:55:00|1910.5|1884.5|1910.5|1884.5|1910.5|1884.5|1910.5|1884.5|1
1593410400000|2020-06-29 06:00:00|1912.2|1886.2|1911.5|1885.5|1912.2|1886.2|1911.5|1885.5|12
1593410700000|2020-06-29 06:05:00|1914.2|1888.2|1916|1890|1918|1892|1914.2|1888.2|28
1593411000000|2020-06-29 06:10:00|1917.3|1891.3|1914.3|1888.3|1918|1892|1914.2|1888.2|14
1593411300000|2020-06-29 06:15:00|1914.4|1888.4|1914.6|1888.6|1914.6|1888.6|1914.3|1888.3|13
1593411600000|2020-06-29 06:20:00|1914.5|1888.5|1910.1|1885.1|1914.5|1888.6|1909.8|1884.8|35
1593411900000|2020-06-29 06:25:00|1910|1885|1910.1|1885.1|1910.7|1885.7|1909.9|1884.9|13
1593412200000|2020-06-29 06:30:00|1910.5|1885.5|1910.7|1885.7|1910.7|1885.7|1908.8|1883.8|11
1593412500000|2020-06-29 06:35:00|1909.9|1884.9|1909.2|1884.2|1911.8|1886.8|1907.3|1882.3|21
1593412800000|2020-06-29 06:40:00|1909.1|1884.1|1909.1|1884.1|1909.1|1884.1|1908.3|1883.3|8
1593413100000|2020-06-29 06:45:00|1909.2|1884.2|1908.9|1883.9|1909.2|1884.2|1907.6|1881.6|17
1593413400000|2020-06-29 06:50:00|1909.1|1884.1|1908.8|1883.8|1909.2|1884.2|1908.1|1883.1|11
1593413700000|2020-06-29 06:55:00|1908.9|1883.9|1907.9|1882.9|1909.4|1884.4|1907.1|1882.1|13
1593414000000|2020-06-29 07:00:00|1908|1883|1898.8|1873.8|1908|1883|1897.2|1872|35
1593414300000|2020-06-29 07:05:00|1898.6|1873.6|1897.3|1875.3|1899.1|1875.3|1897.3|1872.4|22
1593414600000|2020-06-29 07:10:00|1897.4|1875.4|1897.9|1875.9|1898|1876|1897.3|1875.3|22
1593414900000|2020-06-29 07:15:00|1898|1876|1895.8|1873.8|1898.2|1876.2|1893.8|1871.8|34
1593415200000|2020-06-29 07:20:00|1895.7|1873.7|1895.7|1873.7|1895.8|1873.8|1895.7|1873.7|5
1593415500000|2020-06-29 07:25:00|1893.3|1867.3|1896|1871|1897.2|1872.2|1893.3|1867.3|13
1593415800000|2020-06-29 07:30:00|1896.3|1871.3|1898.4|1873.4|1898.5|1873.5|1896.3|1871.3|48
1593416100000|2020-06-29 07:35:00|1898.6|1873.6|1894.6|1869.6|1898.8|1873.8|1894.5|1869.5|32
1593416400000|2020-06-29 07:40:00|1894.2|1869.2|1898.9|1873.9|1898.9|1873.9|1893.8|1868.8|15
1593416700000|2020-06-29 07:45:00|1899|1874|1901.4|1876.4|1901.4|1876.4|1896.5|1871.5|21
1593417000000|2020-06-29 07:50:00|1900.2|1875.2|1898.7|1873.7|1900.3|1875.3|1898.4|1873.4|11
1593417300000|2020-06-29 07:55:00|1898.4|1873.4|1898.4|1873.4|1898.4|1873.4|1898.1|1873.1|13
1593417600000|2020-06-29 08:00:00|1897.3|1872.3|1898.6|1873.6|1898.7|1873.7|1897.3|1872.3|7
1593417900000|2020-06-29 08:05:00|1898.3|1873.3|1898|1873|1898.3|1873.3|1898|1873|2
1593418200000|2020-06-29 08:10:00|1896.3|1871.3|1895.1|1870.1|1896.3|1871.3|1895|1870|5
1593418500000|2020-06-29 08:15:00|1895|1870|1895.9|1870.9|1895.9|1870.9|1895|1870|4
1593418800000|2020-06-29 08:20:00|1895.8|1870.8|1896.1|1871.1|1896.1|1871.1|1895.8|1870.8|5
1593419100000|2020-06-29 08:25:00|1896.2|1871.2|1896.2|1871.2|1896.2|1871.2|1896.1|1871.1|3
1593419400000|2020-06-29 08:30:00|1895.9|1870.9|1895.7|1870.7|1896.5|1871.5|1895.4|1870.4|9
1593419700000|2020-06-29 08:35:00|1895|1870|1894.9|1869.9|1895|1870|1894.5|1869.5|5
1593420000000|2020-06-29 08:40:00|1894.8|1869.8|1894.3|1869.3|1894.9|1869.9|1894.3|1869.3|3
1593420300000|2020-06-29 08:45:00|1894.8|1869.8|1893.8|1868.8|1896.2|1871.2|1893.8|1868.8|19
1593420600000|2020-06-29 08:50:00|1894.7|1869.7|1896.5|1871.5|1896.6|1871.6|1893.8|1868.8|35
1593420900000|2020-06-29 08:55:00|1895.5|1870.5|1895.4|1870.4|1896.3|1871.3|1893.3|1868.3|14
1593421200000|2020-06-29 09:00:00|1895.5|1870.5|1891.7|1866.7|1895.5|1870.5|1891.5|1866.5|15
1593421500000|2020-06-29 09:05:00|1891.8|1866.8|1890.7|1865.7|1892|1867|1888.2|1862.2|19
1593421800000|2020-06-29 09:10:00|1891.1|1866.1|1896|1871|1896.8|1871.5|1886|1860|47
1593422100000|2020-06-29 09:15:00|1895.9|1870.9|1894.9|1869.9|1896|1871|1894.4|1869.4|18
1593422400000|2020-06-29 09:20:00|1888.7|1862.7|1894.8|1868.8|1895|1869|1888.7|1862.7|21
1593422700000|2020-06-29 09:25:00|1893.6|1867.6|1902.7|1876.7|1903.4|1877.4|1893.6|1867.6|33
1593423000000|2020-06-29 09:30:00|1903.6|1877.6|1906.3|1880.3|1906.4|1880.4|1903.4|1877.4|19
1593423300000|2020-06-29 09:35:00|1910.8|1884.8|1910.6|1884.6|1910.9|1884.9|1908|1882|27
1593423600000|2020-06-29 09:40:00|1910.7|1884.7|1912.3|1886.3|1912.4|1886.4|1910.5|1884.5|15
1593423900000|2020-06-29 09:45:00|1913.1|1887.1|1906.4|1880.4|1913.9|1887.9|1906.4|1880.4|15
1593424200000|2020-06-29 09:50:00|1906.5|1880.5|1907.2|1882.2|1907.2|1882.2|1904.1|1878.1|15
1593424500000|2020-06-29 09:55:00|1907.3|1882.3|1908.3|1886.3|1908.3|1886.3|1906.6|1881.6|26
1593424800000|2020-06-29 10:00:00|1907.7|1885.7|1907.3|1885.3|1908.3|1886.3|1907|1885|25
1593425100000|2020-06-29 10:05:00|1907.4|1885.4|1907.5|1885.5|1907.5|1885.5|1907.3|1885.3|5
1593425400000|2020-06-29 10:10:00|1907|1885|1903.4|1878.4|1907|1885|1901.2|1876.2|19
1593425700000|2020-06-29 10:15:00|1903.5|1878.5|1902.7|1877.7|1903.5|1878.5|1902|1877|8
1593426300000|2020-06-29 10:25:00|1902.8|1877.8|1900.5|1875.5|1902.8|1877.8|1900.4|1875.4|6
1593426600000|2020-06-29 10:30:00|1900.6|1875.6|1902.3|1877.3|1902.6|1877.6|1899.4|1874.4|26
1593426900000|2020-06-29 10:35:00|1902.4|1877.4|1907.4|1885.4|1907.4|1885.4|1902.4|1877.4|7
1593427200000|2020-06-29 10:40:00|1907.3|1885.3|1907.6|1885.6|1907.6|1885.6|1907.2|1885.2|10
1593427500000|2020-06-29 10:45:00|1907.5|1885.5|1910.2|1888.2|1910.3|1888.3|1904.8|1882.8|15
1593427800000|2020-06-29 10:50:00|1910.4|1888.4|1910.2|1888.2|1910.4|1888.4|1910.2|1888.2|11
1593428100000|2020-06-29 10:55:00|1910.3|1888.3|1910.7|1888.7|1910.8|1888.8|1910.3|1888.3|5
1593428400000|2020-06-29 11:00:00|1910.2|1888.2|1908.2|1886.2|1910.2|1888.2|1908|1886|4
1593428700000|2020-06-29 11:05:00|1908.6|1886.6|1905.7|1883.7|1908.6|1886.6|1905.6|1883.6|4
1593429000000|2020-06-29 11:10:00|1905.8|1883.8|1904.6|1882.6|1906.2|1884.2|1904.5|1882.5|6
1593429300000|2020-06-29 11:15:00|1904.7|1882.7|1905.4|1883.4|1905.4|1883.4|1904.7|1882.7|6
1593429600000|2020-06-29 11:20:00|1905.5|1883.5|1913.8|1891.8|1917|1895|1905.5|1883.5|33
1593429900000|2020-06-29 11:25:00|1913.9|1891.9|1915.9|1893.9|1915.9|1893.9|1913.9|1891.9|17
1593430200000|2020-06-29 11:30:00|1915.8|1893.8|1916.7|1894.7|1916.9|1894.9|1915.7|1893.7|23
1593430500000|2020-06-29 11:35:00|1914.2|1892.2|1914.5|1892.5|1914.7|1892.7|1913.8|1891.8|5
1593430800000|2020-06-29 11:40:00|1914.6|1892.6|1916.3|1894.3|1916.4|1894.4|1914.5|1892.5|21
1593431100000|2020-06-29 11:45:00|1916.2|1894.2|1917.5|1895.5|1917.7|1895.7|1916|1894|8
1593431400000|2020-06-29 11:50:00|1917.4|1895.4|1917.5|1895.5|1918.1|1896.1|1916.6|1894.6|22
1593431700000|2020-06-29 11:55:00|1916.9|1894.9|1915.4|1893.4|1916.9|1894.9|1914.5|1892.5|7
1593432000000|2020-06-29 12:00:00|1915.2|1893.2|1916.6|1894.6|1916.6|1894.6|1915|1893|25
1593432300000|2020-06-29 12:05:00|1916.2|1894.2|1916.4|1894.4|1916.5|1894.5|1916|1894|8
1593432600000|2020-06-29 12:10:00|1915.9|1893.9|1916.3|1894.3|1916.3|1894.3|1915.6|1893.6|9
1593432900000|2020-06-29 12:15:00|1916.2|1894.2|1916.1|1894.1|1916.4|1894.4|1916.1|1894.1|11
1593433200000|2020-06-29 12:20:00|1916|1894|1916.1|1894.1|1916.3|1894.3|1915.7|1893.7|9
1593433500000|2020-06-29 12:25:00|1915.6|1893.6|1911.7|1889.7|1916|1894|1911.4|1889.4|31
1593433800000|2020-06-29 12:30:00|1911.8|1889.8|1913.4|1891.4|1913.7|1891.7|1911.8|1889.8|20
1593434100000|2020-06-29 12:35:00|1913.3|1891.3|1912.9|1890.9|1913.3|1891.3|1912.9|1890.9|2
1593434400000|2020-06-29 12:40:00|1911.7|1889.7|1911.3|1889.3|1912|1890|1911.3|1889.3|4
1593434700000|2020-06-29 12:45:00|1911.4|1889.4|1914.5|1892.5|1915.3|1893.3|1911.3|1889.3|17
1593435000000|2020-06-29 12:50:00|1912|1890|1914|1892|1914.1|1892.1|1912|1890|17
1593435300000|2020-06-29 12:55:00|1913.9|1891.9|1914.3|1892.3|1915|1893|1911.5|1889.5|26
1593435600000|2020-06-29 13:00:00|1914.4|1892.4|1916.7|1894.7|1917.1|1895.1|1914.3|1892.3|32
1593435900000|2020-06-29 13:05:00|1917|1895|1913.9|1891.9|1917.7|1895.7|1909.9|1887.9|38
1593436200000|2020-06-29 13:10:00|1913.5|1891.5|1913.8|1891.8|1916.3|1894.3|1913.5|1891.5|30
1593436500000|2020-06-29 13:15:00|1915.4|1893.4|1915.1|1893.1|1915.6|1893.6|1914.8|1892.8|11
1593436800000|2020-06-29 13:20:00|1915.2|1893.2|1914.9|1892.9|1915.2|1893.2|1913.8|1891.8|13
1593437100000|2020-06-29 13:25:00|1915.3|1893.3|1915.9|1893.9|1916.7|1894.7|1915.3|1893.3|31
1593437400000|2020-06-29 13:30:00|1915|1893|1913.4|1891.4|1916.5|1894.5|1913|1891|42
1593437700000|2020-06-29 13:35:00|1912.1|1890.1|1902.7|1880.7|1912.3|1890.3|1902.7|1880.7|31
1593438000000|2020-06-29 13:40:00|1902.8|1880.8|1898.2|1876.2|1902.8|1880.8|1898.2|1876.2|7
1593438300000|2020-06-29 13:45:00|1900.3|1878.3|1899.4|1877.4|1903.8|1881.8|1898.9|1876.9|39
1593438600000|2020-06-29 13:50:00|1899.2|1877.2|1896.8|1874.8|1900.4|1878.4|1896.8|1874.8|18
1593438900000|2020-06-29 13:55:00|1896.9|1874.9|1898.3|1872.3|1901.2|1879.2|1896.9|1872.2|32
1593439200000|2020-06-29 14:00:00|1898.4|1872.4|1904.8|1879.8|1904.8|1879.8|1898.4|1872.4|20
1593439500000|2020-06-29 14:05:00|1906|1881|1913.6|1891.6|1914.1|1892.1|1906|1881|24
1593439800000|2020-06-29 14:10:00|1913.7|1891.7|1915.9|1893.9|1916.3|1894.3|1913.6|1891.6|26
1593440100000|2020-06-29 14:15:00|1915.8|1893.8|1916.3|1894.3|1917.3|1895.3|1915.8|1893.8|22
1593440400000|2020-06-29 14:20:00|1916.2|1894.2|1916.5|1894.5|1916.5|1894.5|1916|1894|8
1593440700000|2020-06-29 14:25:00|1916.4|1894.4|1916.5|1894.5|1916.5|1894.5|1916.2|1894.2|6
1593441000000|2020-06-29 14:30:00|1916.6|1894.6|1915.7|1893.7|1917.3|1895.3|1914.8|1892.8|21
1593441300000|2020-06-29 14:35:00|1915.6|1893.6|1915.9|1893.9|1916.8|1894.8|1914.7|1892.7|21
1593441600000|2020-06-29 14:40:00|1915.8|1893.8|1915.9|1893.9|1916|1894|1915.4|1893.4|10
1593441900000|2020-06-29 14:45:00|1915.8|1893.8|1916.7|1894.7|1916.7|1894.7|1915.8|1893.8|8
1593442200000|2020-06-29 14:50:00|1916.9|1894.9|1915.6|1893.6|1916.9|1894.9|1915.6|1893.6|11
1593442500000|2020-06-29 14:55:00|1915.4|1893.4|1913.4|1891.4|1915.7|1893.7|1913.2|1891.2|27
1593442800000|2020-06-29 15:00:00|1913.5|1891.5|1914.3|1892.3|1915.4|1893.4|1913.4|1891.4|10
1593443100000|2020-06-29 15:05:00|1915.4|1893.4|1914|1892|1915.4|1893.4|1914|1892|10
1593443400000|2020-06-29 15:10:00|1913.9|1891.9|1913.7|1891.7|1914.9|1892.9|1913.7|1891.7|4
1593443700000|2020-06-29 15:15:00|1913.8|1891.8|1917.5|1891.5|1917.5|1892.5|1913.8|1890.5|12
1593444000000|2020-06-29 15:20:00|1917|1891|1918.6|1892.6|1918.6|1892.6|1916.4|1890.4|7
1593444600000|2020-06-29 15:30:00|1917.6|1891.6|1918.6|1892.6|1918.7|1892.7|1916.6|1890.6|10
1593444900000|2020-06-29 15:35:00|1918.7|1892.7|1918.9|1892.9|1918.9|1892.9|1918.7|1892.7|3
1593445200000|2020-06-29 15:40:00|1919|1893|1920.1|1894.1|1920.1|1894.1|1919|1893|11
1593445500000|2020-06-29 15:45:00|1920|1894|1919.2|1893.2|1920.1|1894.1|1918.9|1892.9|22
1593445800000|2020-06-29 15:50:00|1919.1|1893.1|1919.2|1893.2|1919.2|1893.2|1919.1|1893.1|4
1593446100000|2020-06-29 15:55:00|1919.1|1893.1|1920.1|1894.1|1920.1|1894.1|1918.9|1892.9|13
1593446700000|2020-06-29 16:05:00|1920|1894|1920.4|1894.4|1920.4|1894.4|1919.4|1893.4|8
1593447000000|2020-06-29 16:10:00|1920.3|1894.3|1917.9|1891.9|1920.4|1894.4|1917.7|1891.7|16
1593447300000|2020-06-29 16:15:00|1918.1|1892.1|1924.4|1898.4|1926.3|1900.3|1918.1|1892.1|33
1593447600000|2020-06-29 16:20:00|1921.7|1895.7|1925.2|1899.2|1925.3|1899.3|1921.7|1895.7|19
1593447900000|2020-06-29 16:25:00|1925.3|1899.3|1925.2|1899.2|1925.3|1899.3|1925.2|1899.2|4
1593448500000|2020-06-29 16:35:00|1925.5|1899.5|1937.1|1911.1|1943.1|1917.1|1925.5|1899.5|49
1593448800000|2020-06-29 16:40:00|1937.2|1911.2|1936.3|1910.3|1937.6|1911.6|1932.4|1906.4|20
1593449100000|2020-06-29 16:45:00|1936.2|1910.2|1932.6|1906.6|1936.3|1910.3|1932.5|1906.5|34
1593449400000|2020-06-29 16:50:00|1933.6|1907.6|1939.1|1913.1|1940.3|1914.3|1932.7|1906.7|27
1593449700000|2020-06-29 16:55:00|1939|1913|1940.8|1914.8|1942.6|1916.6|1934.2|1908.2|58
1593450000000|2020-06-29 17:00:00|1940.6|1914.6|1937.1|1911.1|1941.2|1915.2|1935.7|1909.7|27
1593450300000|2020-06-29 17:05:00|1937.5|1911.5|1937.9|1911.9|1938.4|1912.4|1937.5|1911.5|10
1593450600000|2020-06-29 17:10:00|1938.2|1912.2|1939.3|1913.3|1939.3|1913.3|1938.1|1912.1|22
1593450900000|2020-06-29 17:15:00|1939.4|1913.4|1939.3|1913.3|1939.5|1913.5|1939.3|1913.3|10
1593451500000|2020-06-29 17:25:00|1937.3|1911.3|1934.8|1908.8|1937.3|1911.3|1932.2|1906.2|11
1593452100000|2020-06-29 17:35:00|1934.9|1908.9|1934.8|1908.8|1935.4|1909.4|1934.7|1908.7|11
1593452400000|2020-06-29 17:40:00|1936.9|1910.9|1936.7|1910.7|1936.9|1910.9|1936.7|1910.7|9
1593452700000|2020-06-29 17:45:00|1936.6|1910.6|1936.4|1910.4|1936.7|1910.7|1936.3|1910.3|12
1593453000000|2020-06-29 17:50:00|1932.2|1906.2|1933.8|1907.8|1933.8|1907.8|1932.2|1906.2|9
1593453300000|2020-06-29 17:55:00|1933.9|1907.9|1933.9|1907.9|1933.9|1907.9|1933.8|1907.8|3
1593453900000|2020-06-29 18:05:00|1933.8|1907.8|1933.8|1907.8|1933.8|1907.8|1933.8|1907.8|1
1593454200000|2020-06-29 18:10:00|1933.7|1907.7|1933.7|1907.7|1933.7|1907.7|1933.7|1907.7|1
1593454800000|2020-06-29 18:20:00|1933.6|1907.6|1933.6|1907.6|1933.6|1907.6|1933.6|1907.6|1
1593455100000|2020-06-29 18:25:00|1933.8|1907.8|1933.3|1907.3|1933.8|1907.8|1933.3|1907.3|3
1593455400000|2020-06-29 18:30:00|1933.2|1907.2|1933.9|1907.9|1933.9|1907.9|1933.2|1907.2|7
1593455700000|2020-06-29 18:35:00|1933.8|1907.8|1933.8|1907.8|1933.9|1907.9|1933.8|1907.8|5
1593456000000|2020-06-29 18:40:00|1933.9|1907.9|1934.1|1908.1|1934.3|1908.3|1933.9|1907.9|7
1593456300000|2020-06-29 18:45:00|1934.2|1908.2|1927.4|1901.4|1934.2|1908.2|1927.4|1901.4|36
1593456600000|2020-06-29 18:50:00|1929.3|1903.3|1927.7|1901.7|1929.6|1903.6|1926|1900|23
1593456900000|2020-06-29 18:55:00|1925.7|1899.7|1921.7|1895.7|1925.7|1899.7|1919.5|1893.5|21
1593457200000|2020-06-29 19:00:00|1921.9|1895.9|1921.7|1895.7|1921.9|1895.9|1921.7|1895.7|4
1593457500000|2020-06-29 19:05:00|1921.8|1895.8|1922.3|1896.3|1922.3|1896.3|1921.7|1895.7|15
1593457800000|2020-06-29 19:10:00|1922.5|1896.5|1925.9|1899.9|1926.9|1900.9|1922.3|1896.3|19
1593458100000|2020-06-29 19:15:00|1926|1900|1923|1897|1926|1900|1923|1897|9
1593458400000|2020-06-29 19:20:00|1927.2|1901.2|1925.6|1899.6|1929.3|1903.3|1925.6|1899.6|12
1593458700000|2020-06-29 19:25:00|1926.9|1900.9|1928.1|1902.1|1928.1|1902.1|1926.9|1900.9|12
1593459000000|2020-06-29 19:30:00|1924.8|1898.8|1923.3|1897.3|1926|1900|1922.9|1896.9|39
1593459300000|2020-06-29 19:35:00|1923.7|1897.7|1927.1|1901.1|1927.2|1901.2|1923.2|1897.2|17
1593459600000|2020-06-29 19:40:00|1927|1901|1926.4|1900.4|1927.9|1901.9|1926.4|1900.4|16
1593459900000|2020-06-29 19:45:00|1927.6|1901.6|1927.7|1901.7|1927.7|1901.7|1927.6|1901.6|16
1593460200000|2020-06-29 19:50:00|1927.8|1901.8|1927.8|1901.8|1927.8|1901.8|1927.7|1901.7|3
1593460500000|2020-06-29 19:55:00|1927.9|1901.9|1928.7|1902.7|1931.4|1905.4|1927.9|1901.9|33
1593460800000|2020-06-29 20:00:00|1929.1|1903.1|1928.5|1902.5|1929.2|1903.2|1928.5|1902.5|6
1593461100000|2020-06-29 20:05:00|1928.6|1902.6|1930.1|1904.1|1930.1|1904.1|1928.6|1902.6|8
1593461400000|2020-06-29 20:10:00|1929.6|1903.6|1929.9|1903.9|1930.1|1904.1|1929.1|1903.1|11
1593462300000|2020-06-29 20:25:00|1929.8|1903.8|1930|1904|1930|1904|1929.5|1903.5|7
1593462600000|2020-06-29 20:30:00|1930.3|1904.3|1930.2|1904.2|1930.3|1904.3|1930.2|1904.2|2
1593463200000|2020-06-29 20:40:00|1930.1|1904.1|1929.9|1903.9|1930.1|1904.1|1929.9|1903.9|2
1593463500000|2020-06-29 20:45:00|1930.3|1904.3|1930.3|1904.3|1930.3|1904.3|1930.3|1904.3|1
1593463800000|2020-06-29 20:50:00|1929.9|1903.9|1923.7|1897.7|1929.9|1903.9|1922.2|1896.2|30
1593464100000|2020-06-29 20:55:00|1924.3|1898.3|1924.1|1898.1|1924.3|1898.3|1922.8|1896.8|23
1593468000000|2020-06-29 22:00:00|1923.5|1901.5|1923.8|1897.8|1926.7|1901.5|1921.1|1896.9|41
1593468300000|2020-06-29 22:05:00|1924.1|1898.1|1923.8|1897.8|1924.6|1898.6|1923|1897|22
1593468600000|2020-06-29 22:10:00|1923.9|1897.9|1926.5|1900.5|1926.7|1900.7|1923|1897|21
1593469200000|2020-06-29 22:20:00|1926.9|1900.9|1927.7|1901.7|1927.8|1901.8|1926.9|1900.9|55
1593470100000|2020-06-29 22:35:00|1927.4|1901.4|1927.7|1901.7|1927.7|1901.7|1927.4|1901.4|2
1593472500000|2020-06-29 23:15:00|1927.3|1901.3|1927.7|1901.7|1927.7|1901.7|1927.3|1901.3|2
1593472800000|2020-06-29 23:20:00|1927.3|1901.3|1927.7|1901.7|1927.7|1901.7|1927|1901|3
1593473700000|2020-06-29 23:35:00|1927.8|1901.8|1927.8|1901.8|1927.8|1901.8|1927.8|1901.8|1
1593474600000|2020-06-29 23:50:00|1927.7|1901.7|1925.7|1899.7|1927.8|1901.8|1925.7|1899.7|42
1593474900000|2020-06-29 23:55:00|1926.2|1900.2|1926.6|1900.6|1926.6|1900.6|1926.2|1900.2|2
1593475200000|2020-06-30 00:00:00|1926.7|1900.7|1930.2|1904.2|1930.2|1904.2|1926.7|1900.7|16
1593475800000|2020-06-30 00:10:00|1930.3|1904.3|1930.3|1904.3|1930.3|1904.3|1930.3|1904.3|1
1593476700000|2020-06-30 00:25:00|1930.6|1904.6|1930.6|1904.6|1930.6|1904.6|1930.6|1904.6|1
1593477000000|2020-06-30 00:30:00|1929.9|1903.9|1929.9|1903.9|1929.9|1903.9|1929.9|1903.9|1
1593477900000|2020-06-30 00:45:00|1930|1904|1930|1904|1930|1904|1930|1904|1
1593478200000|2020-06-30 00:50:00|1930.3|1904.3|1930.5|1904.5|1930.5|1904.5|1930.3|1904.3|2
1593478500000|2020-06-30 00:55:00|1930.6|1904.6|1930.6|1904.6|1930.6|1904.6|1930.5|1904.5|3
1593478800000|2020-06-30 01:00:00|1930.4|1904.4|1927.8|1901.8|1930.4|1904.4|1927.5|1901.5|25
1593479100000|2020-06-30 01:05:00|1928|1902|1927.8|1901.8|1928|1902|1927.8|1901.8|2
1593479400000|2020-06-30 01:10:00|1928.1|1902.1|1927.7|1901.7|1930.1|1904.1|1927.7|1901.7|7
1593479700000|2020-06-30 01:15:00|1926.7|1900.7|1926.3|1900.3|1927.8|1901.8|1926.3|1900.3|45
1593480600000|2020-06-30 01:30:00|1926.7|1900.7|1926.8|1900.8|1928.3|1902.3|1926.1|1900.1|17
1593480900000|2020-06-30 01:35:00|1925.6|1899.6|1924.9|1898.9|1925.7|1899.7|1924.9|1898.9|5
1593481200000|2020-06-30 01:40:00|1925.8|1899.8|1923.9|1897.9|1925.8|1899.8|1923.6|1897.6|5
1593481500000|2020-06-30 01:45:00|1923.8|1897.8|1922.9|1897.9|1923.8|1897.9|1922.9|1897.4|3
1593482100000|2020-06-30 01:55:00|1923.1|1898.1|1924.8|1899.8|1924.8|1899.8|1923.1|1898.1|2
1593482400000|2020-06-30 02:00:00|1924.9|1898.9|1926.1|1900.1|1926.1|1901.1|1921.6|1896.6|50
1593482700000|2020-06-30 02:05:00|1926.2|1900.2|1923.2|1897.2|1926.2|1900.2|1923.2|1897.2|5
1593483600000|2020-06-30 02:20:00|1922.9|1896.9|1922.8|1896.8|1922.9|1896.9|1922.8|1896.8|2
1593484800000|2020-06-30 02:40:00|1922.1|1896.1|1922.7|1896.7|1922.7|1896.8|1921.1|1895.1|13
1593485100000|2020-06-30 02:45:00|1922.2|1897.2|1922.2|1897.2|1922.2|1897.2|1922.2|1897.2|1
1593485400000|2020-06-30 02:50:00|1922.3|1897.3|1925.6|1899.6|1925.6|1899.6|1922.3|1897.3|75
1593486000000|2020-06-30 03:00:00|1926.2|1900.2|1929.5|1903.5|1929.6|1903.6|1926.2|1900.2|36
1593486300000|2020-06-30 03:05:00|1929.7|1903.7|1929.9|1904.9|1930.4|1904.9|1929.7|1903.7|4
1593486900000|2020-06-30 03:15:00|1930|1905|1930.2|1905.2|1930.2|1905.2|1929.9|1904.9|5
1593487200000|2020-06-30 03:20:00|1930.6|1905.6|1934|1909|1934|1909|1930.6|1905.6|10
1593487500000|2020-06-30 03:25:00|1934.1|1909.1|1932.6|1907.6|1934.6|1909.1|1932.6|1907|48
1593488100000|2020-06-30 03:35:00|1932.5|1907.5|1932.8|1907.8|1933.1|1908.1|1932.2|1907.2|5
1593489000000|2020-06-30 03:50:00|1932.7|1907.7|1932.1|1907.1|1932.9|1907.9|1931.1|1906.1|11
1593489300000|2020-06-30 03:55:00|1932.4|1907.4|1933|1908|1933.1|1908.1|1932.4|1907.4|7
1593489600000|2020-06-30 04:00:00|1932.9|1907.9|1932.9|1907.9|1932.9|1907.9|1932.9|1907.9|1
1593489900000|2020-06-30 04:05:00|1933|1908|1934.4|1909.4|1934.4|1909.4|1932.9|1907.9|14
1593490200000|2020-06-30 04:10:00|1934.5|1909.5|1934.5|1909.5|1934.5|1909.5|1934.4|1909.4|35
1593490500000|2020-06-30 04:15:00|1934.2|1908.2|1934.5|1909.5|1934.5|1909.5|1933|1908|3
1593490800000|2020-06-30 04:20:00|1934.2|1908.2|1934.5|1909.5|1934.5|1909.5|1932.9|1907.9|37
1593491100000|2020-06-30 04:25:00|1934.4|1909.4|1934.4|1909.4|1934.4|1909.4|1934.4|1909.4|1
1593491400000|2020-06-30 04:30:00|1934.5|1909.5|1934.5|1909.5|1934.5|1909.5|1934.5|1909.5|1
1593491700000|2020-06-30 04:35:00|1934.2|1908.2|1932.9|1907.9|1934.2|1908.2|1932.8|1907.8|5
1593492300000|2020-06-30 04:45:00|1932.8|1907.8|1932.7|1907.7|1932.8|1907.8|1932.7|1907.7|2
1593492900000|2020-06-30 04:55:00|1932.6|1907.6|1933.5|1911.5|1933.8|1911.8|1932.6|1907.6|6
1593493200000|2020-06-30 05:00:00|1933.4|1911.4|1933.6|1911.6|1934.7|1912.7|1933|1911|51
1593493500000|2020-06-30 05:05:00|1934.6|1912.6|1934.3|1912.3|1934.7|1912.7|1933.5|1911.5|16
1593493800000|2020-06-30 05:10:00|1934.2|1912.2|1933.7|1911.7|1935.3|1913.3|1933.5|1911.5|19
1593494400000|2020-06-30 05:20:00|1934.2|1912.2|1935.5|1913.5|1935.5|1913.5|1934.2|1912.2|2
1593494700000|2020-06-30 05:25:00|1934.9|1912.9|1934.9|1912.9|1934.9|1912.9|1934.9|1912.9|1
1593495000000|2020-06-30 05:30:00|1935.5|1913.5|1935.4|1913.4|1935.7|1913.7|1935.1|1913.1|8
1593495300000|2020-06-30 05:35:00|1934.8|1912.8|1933.5|1908.5|1934.8|1912.8|1933.1|1908.1|27
1593495600000|2020-06-30 05:40:00|1933.4|1908.4|1932.5|1907.5|1934.1|1909.1|1932|1907|20
1593495900000|2020-06-30 05:45:00|1932.3|1907.3|1931.2|1906.2|1933|1908|1930.6|1905.6|21
1593496200000|2020-06-30 05:50:00|1930.8|1905.8|1925|1900|1931.3|1906.3|1924.7|1899.7|21
1593496500000|2020-06-30 05:55:00|1924.7|1899.7|1928.1|1903.1|1929.1|1904.1|1924.7|1899.7|7
1593496800000|2020-06-30 06:00:00|1927.8|1902.8|1931.3|1905.3|1931.4|1905.8|1927.6|1902.6|34
1593497100000|2020-06-30 06:05:00|1931.4|1905.4|1931.6|1905.6|1932.1|1906.1|1931.4|1905.4|11
1593497400000|2020-06-30 06:10:00|1931.4|1905.4|1931.9|1905.9|1931.9|1905.9|1928.8|1902.8|14
1593497700000|2020-06-30 06:15:00|1931.8|1905.8|1931.3|1905.3|1931.8|1905.8|1927.5|1901.5|31
1593498000000|2020-06-30 06:20:00|1931.2|1905.2|1935.5|1910.5|1936.5|1911.2|1931.2|1905.2|61
1593498300000|2020-06-30 06:25:00|1935.6|1910.6|1935.5|1910.5|1936.5|1911.5|1935.3|1910.3|30
1593498600000|2020-06-30 06:30:00|1935.6|1910.6|1935.1|1910.1|1935.6|1910.6|1935.1|1910.1|8
1593498900000|2020-06-30 06:35:00|1935.2|1910.2|1935.2|1910.2|1935.2|1910.2|1935.1|1910.1|3
1593499200000|2020-06-30 06:40:00|1935.1|1910.1|1933.2|1911.2|1935.2|1913.2|1932.9|1910|15
1593499500000|2020-06-30 06:45:00|1933|1911|1933.1|1911.1|1933.7|1911.7|1932.5|1910.5|18
1593499800000|2020-06-30 06:50:00|1933.9|1911.9|1933.9|1911.9|1933.9|1911.9|1933.9|1911.9|1
1593500100000|2020-06-30 06:55:00|1933.8|1911.8|1933.2|1911.2|1933.8|1911.8|1933.2|1911.2|4
1593500400000|2020-06-30 07:00:00|1933|1911|1932.6|1910.6|1933|1911|1932.4|1910.4|10
1593500700000|2020-06-30 07:05:00|1929.2|1903.2|1920.6|1894.6|1934.6|1909.6|1920.5|1894.5|40
1593501000000|2020-06-30 07:10:00|1920.7|1894.7|1931|1909|1931.9|1909.9|1920.7|1894.7|42
1593501300000|2020-06-30 07:15:00|1930.9|1908.9|1925.1|1900.1|1932.5|1910.5|1923.4|1897.4|38
1593501600000|2020-06-30 07:20:00|1925.4|1900.4|1924.2|1899.2|1925.5|1900.5|1923.7|1898.7|11
1593501900000|2020-06-30 07:25:00|1924.3|1899.3|1920.4|1898.4|1924.3|1901.6|1920.2|1898|48
1593502200000|2020-06-30 07:30:00|1920.5|1898.5|1920.4|1898.4|1923.6|1901.6|1920.4|1898.4|6
1593502500000|2020-06-30 07:35:00|1923.6|1901.6|1920.3|1898.3|1923.6|1901.6|1920.3|1898.3|2
1593502800000|2020-06-30 07:40:00|1922|1900|1920.2|1898.2|1923.6|1901.6|1920.2|1898.2|3
1593503100000|2020-06-30 07:45:00|1918.8|1896.8|1914.4|1892.4|1918.8|1896.8|1914.4|1892.4|10
1593503400000|2020-06-30 07:50:00|1914.3|1892.3|1921|1899|1921.6|1899.6|1913.3|1891.3|23
1593503700000|2020-06-30 07:55:00|1920.9|1898.9|1923.7|1898.7|1924.4|1899|1920.9|1896.9|7
1593504000000|2020-06-30 08:00:00|1925.2|1900.2|1925.1|1900.1|1926|1901|1922.6|1897.6|35
1593504300000|2020-06-30 08:05:00|1925.6|1900.6|1917.4|1892.4|1926.1|1901.1|1917.4|1892.4|25
1593504600000|2020-06-30 08:10:00|1917.5|1892.5|1917.5|1892.5|1917.5|1892.5|1917.4|1892.4|3
1593504900000|2020-06-30 08:15:00|1917.1|1892.1|1924|1898|1924|1900.1|1917.1|1892.1|12
1593505200000|2020-06-30 08:20:00|1923.9|1897.9|1928.3|1903.3|1930.9|1905.9|1920.4|1895|50
1593505500000|2020-06-30 08:25:00|1928.4|1903.4|1933.4|1908.4|1933.5|1908.5|1928.4|1903.4|24
1593505800000|2020-06-30 08:30:00|1931.2|1906.2|1931.2|1906.2|1933.3|1908.3|1930.9|1905.9|15
1593506100000|2020-06-30 08:35:00|1931.4|1906.4|1931.4|1906.4|1931.7|1906.7|1931.4|1906.4|11
1593506400000|2020-06-30 08:40:00|1931.3|1906.3|1930.3|1905.3|1931.3|1906.3|1930.3|1905.3|11
1593506700000|2020-06-30 08:45:00|1930.2|1905.2|1925.1|1900.1|1930.3|1905.3|1925.1|1900.1|29
1593507000000|2020-06-30 08:50:00|1924.8|1899.8|1927.2|1902.2|1927.6|1905.5|1922.7|1897.7|44
1593507300000|2020-06-30 08:55:00|1927.3|1902.3|1928|1903|1930|1904.6|1926.5|1900.5|41
1593507600000|2020-06-30 09:00:00|1928.1|1903.1|1926.3|1900.3|1931.7|1906.7|1925.4|1899.4|29
1593507900000|2020-06-30 09:05:00|1926|1900|1924.8|1898.8|1929.3|1903.3|1921.6|1895.6|33
1593508200000|2020-06-30 09:10:00|1924.7|1898.7|1935.5|1909.5|1935.5|1909.5|1924.7|1898.7|29
1593508500000|2020-06-30 09:15:00|1935.6|1909.6|1935.5|1909.5|1936.8|1910.8|1935.5|1909.5|10
1593508800000|2020-06-30 09:20:00|1935.6|1909.6|1933.9|1908.9|1939.3|1913.3|1933.2|1907.2|23
1593509100000|2020-06-30 09:25:00|1934.2|1909.2|1933.8|1908.8|1934.2|1909.2|1933.4|1908.4|26
1593509400000|2020-06-30 09:30:00|1933.7|1908.7|1933.6|1908.6|1934.1|1909.1|1933.5|1908.5|18
1593509700000|2020-06-30 09:35:00|1933.7|1908.7|1933.6|1908.6|1935.3|1910.3|1933.6|1908.6|17
1593510000000|2020-06-30 09:40:00|1933.8|1908.8|1930.9|1905.9|1934|1909|1929.3|1904.3|20
1593510300000|2020-06-30 09:45:00|1930.8|1905.8|1925.8|1900.8|1930.8|1905.8|1921.2|1896.2|22
1593510600000|2020-06-30 09:50:00|1927.8|1902.8|1927.5|1902.5|1928|1903|1927.5|1902.5|10
1593510900000|2020-06-30 09:55:00|1927.4|1902.4|1927.8|1902.8|1927.8|1902.8|1927.3|1902.3|3
1593511200000|2020-06-30 10:00:00|1927.7|1902.7|1928|1903|1928.1|1903.1|1927.7|1902.7|6
1593511500000|2020-06-30 10:05:00|1927.9|1902.9|1927.4|1902.4|1927.9|1902.9|1927.4|1902.4|6
1593511800000|2020-06-30 10:10:00|1925.3|1900.3|1925.4|1900.4|1925.4|1900.4|1925.3|1900.3|2
1593512100000|2020-06-30 10:15:00|1925.5|1900.5|1924.7|1899.7|1925.5|1900.5|1924.7|1899.7|4
1593512400000|2020-06-30 10:20:00|1922.2|1897.2|1922.9|1897.9|1923|1898|1922.2|1897.2|3
1593512700000|2020-06-30 10:25:00|1922.7|1897.7|1922.4|1897.4|1922.7|1897.7|1922.4|1897.4|4
1593513000000|2020-06-30 10:30:00|1922.5|1897.5|1919.8|1897.8|1922.5|1900.2|1919.5|1897.5|10
1593513300000|2020-06-30 10:35:00|1919.9|1897.9|1919.3|1897.3|1919.9|1897.9|1919.3|1897.3|2
1593513600000|2020-06-30 10:40:00|1919.2|1897.2|1919.2|1897.2|1919.2|1897.2|1919.2|1897.2|1
1593513900000|2020-06-30 10:45:00|1920.5|1898.5|1920.6|1898.6|1920.6|1898.6|1920.5|1898.5|2
1593514200000|2020-06-30 10:50:00|1920.5|1898.5|1922.4|1900.4|1922.7|1900.7|1920.4|1898.4|11
1593514500000|2020-06-30 10:55:00|1923.4|1901.4|1923.2|1901.2|1923.4|1901.4|1923.2|1901.2|3
1593514800000|2020-06-30 11:00:00|1924.2|1898.2|1923|1898|1924.2|1898.2|1922.6|1897.6|8
1593515100000|2020-06-30 11:05:00|1923.1|1898.1|1923.6|1897.6|1923.6|1898.1|1923.1|1897.6|2
1593515400000|2020-06-30 11:10:00|1926.6|1900.6|1925.5|1900.5|1927.2|1901.4|1925.5|1900.5|9
1593515700000|2020-06-30 11:15:00|1925.4|1900.4|1925.6|1900.6|1926|1901|1923.2|1898.2|21
1593516000000|2020-06-30 11:20:00|1925.7|1900.7|1931.1|1906.1|1931.1|1906.1|1925.4|1900.4|12
1593516300000|2020-06-30 11:25:00|1927.1|1902.1|1934.2|1909.2|1935.4|1909.4|1927.1|1902.1|37
1593516600000|2020-06-30 11:30:00|1934.1|1909.1|1930.5|1905.5|1934.3|1909.3|1930.3|1905.3|20
1593516900000|2020-06-30 11:35:00|1930.6|1905.6|1925.4|1900.4|1930.6|1905.6|1925.3|1900.3|20
1593517200000|2020-06-30 11:40:00|1925|1900|1924.8|1899.8|1925|1900|1924.8|1899.8|5
1593517500000|2020-06-30 11:45:00|1924.6|1899.6|1920.3|1895.3|1926.2|1901.2|1920.3|1895.3|26
1593517800000|2020-06-30 11:50:00|1920.2|1895.2|1919.6|1894.6|1920.2|1895.2|1919.5|1893.9|8
1593518100000|2020-06-30 11:55:00|1919.8|1894.8|1919.4|1894.4|1919.8|1894.8|1918.9|1893.9|14
1593518400000|2020-06-30 12:00:00|1920.2|1895.2|1926.4|1901.4|1926.8|1901.4|1920|1895|42
1593518700000|2020-06-30 12:05:00|1926.5|1901.5|1926.4|1901.4|1927.4|1902.4|1926.1|1901.1|12
1593519000000|2020-06-30 12:10:00|1926.1|1901.1|1926.6|1904.6|1927.7|1905.4|1926|1901|22
1593519300000|2020-06-30 12:15:00|1927.6|1905.6|1921.5|1896.5|1934.3|1912.3|1917.7|1892.7|38
1593519600000|2020-06-30 12:20:00|1922.3|1897.3|1927.9|1902.9|1928.5|1903.5|1922.3|1897.3|38
1593519900000|2020-06-30 12:25:00|1928.6|1903.6|1924.3|1898.3|1928.6|1903.6|1919.5|1894.5|22
1593520200000|2020-06-30 12:30:00|1927|1901|1927.9|1902.9|1928.6|1903.1|1927|1901|15
1593520500000|2020-06-30 12:35:00|1928|1903|1928.6|1903.6|1928.6|1903.6|1927.3|1902.3|11
1593520800000|2020-06-30 12:40:00|1928|1903|1930|1905|1930|1905|1926.7|1901.7|43
1593521100000|2020-06-30 12:45:00|1930.2|1905.2|1932.3|1907.3|1939.4|1914.4|1930.2|1905.2|38
1593521400000|2020-06-30 12:50:00|1932.4|1907.4|1933.3|1908.3|1936.8|1911.8|1931.7|1906.7|62
1593521700000|2020-06-30 12:55:00|1933.5|1908.5|1936.9|1910.9|1936.9|1910.9|1933.2|1908.2|28
1593522000000|2020-06-30 13:00:00|1937.3|1911.3|1924.2|1898.2|1940.1|1914.1|1920.9|1894.9|46
1593522300000|2020-06-30 13:05:00|1924.3|1898.3|1922.7|1896.7|1932.6|1906.6|1914.6|1888.6|72
1593522600000|2020-06-30 13:10:00|1922.4|1896.4|1918.7|1892.7|1926.3|1900.3|1918.7|1892.7|40
1593522900000|2020-06-30 13:15:00|1919.8|1893.8|1919.8|1893.8|1919.8|1893.8|1919.7|1893.7|15
1593523200000|2020-06-30 13:20:00|1921.4|1895.4|1921|1895|1925.7|1899.7|1921|1895|39
1593523500000|2020-06-30 13:25:00|1920.9|1894.9|1924.3|1898.3|1926|1900|1920.9|1894.9|38
1593523800000|2020-06-30 13:30:00|1924.4|1898.4|1922.3|1896.3|1925.6|1899.6|1920.2|1894.2|67
1593524100000|2020-06-30 13:35:00|1923.3|1897.3|1924.2|1898.2|1924.8|1898.8|1923.1|1897.1|26
1593524400000|2020-06-30 13:40:00|1923.3|1897.3|1920.7|1894.7|1924|1898|1920.2|1894.2|35
1593524700000|2020-06-30 13:45:00|1920.2|1894.2|1919|1893|1921.1|1895.1|1918.6|1892.6|18
1593525000000|2020-06-30 13:50:00|1918.8|1892.8|1914.1|1888.1|1918.8|1892.8|1912.6|1886.6|60
1593525300000|2020-06-30 13:55:00|1914|1888|1914.6|1888.6|1917.3|1891.3|1913.8|1887.8|62
1593525600000|2020-06-30 14:00:00|1911.8|1885.8|1914.9|1888.9|1917.9|1891.9|1911.2|1885.2|47
1593525900000|2020-06-30 14:05:00|1915|1889|1918.2|1892.2|1918.8|1892.8|1914.8|1888.8|21
1593526200000|2020-06-30 14:10:00|1918.4|1892.4|1915.1|1889.1|1918.4|1892.4|1914.3|1888.3|27
1593526500000|2020-06-30 14:15:00|1915.2|1889.2|1909.1|1883.1|1918.7|1892.7|1909.1|1883.1|29
1593526800000|2020-06-30 14:20:00|1909.2|1883.2|1915|1889|1916.4|1890.4|1909.2|1883.2|27
1593527100000|2020-06-30 14:25:00|1916|1890|1917|1891|1917.2|1891.2|1915.1|1889.1|31
1593527400000|2020-06-30 14:30:00|1917.1|1891.1|1920.4|1894.4|1921.4|1895.4|1916.7|1890.7|32
1593527700000|2020-06-30 14:35:00|1920.5|1894.5|1931.7|1905.7|1931.7|1905.7|1920.4|1894.4|66
1593528000000|2020-06-30 14:40:00|1932.2|1906.2|1936|1910|1936|1910|1931.6|1905.6|35
1593528300000|2020-06-30 14:45:00|1936.5|1910.5|1933.9|1907.9|1941.8|1915.8|1931.7|1905.7|48
1593528600000|2020-06-30 14:50:00|1935.1|1909.1|1938.1|1912.1|1938.6|1912.6|1935.1|1909.1|27
1593528900000|2020-06-30 14:55:00|1938|1912|1936.2|1910.2|1938.7|1912.7|1935|1909|33
1593529200000|2020-06-30 15:00:00|1934.6|1908.6|1936.4|1910.4|1937.9|1911.9|1933.5|1907.5|30
1593529500000|2020-06-30 15:05:00|1936.5|1910.5|1939.1|1913.1|1940.1|1914.1|1934.8|1908.8|33
1593529800000|2020-06-30 15:10:00|1939.2|1913.2|1940.8|1914.8|1940.8|1914.8|1939.2|1913.2|17
1593530100000|2020-06-30 15:15:00|1942|1916|1936.6|1910.6|1942.2|1916.2|1934.8|1908.8|14
1593530400000|2020-06-30 15:20:00|1937.9|1911.9|1939.1|1913.1|1939.1|1913.1|1934.5|1908.5|14
1593530700000|2020-06-30 15:25:00|1939.6|1913.6|1933.3|1907.3|1940.1|1914.1|1929.5|1903.5|138
1593531000000|2020-06-30 15:30:00|1932.8|1906.8|1927.8|1901.8|1932.8|1906.8|1925.2|1899.2|120
1593531300000|2020-06-30 15:35:00|1928.1|1902.1|1919|1893|1928.1|1902.1|1918.6|1892.6|45
1593531600000|2020-06-30 15:40:00|1918.7|1892.7|1930.6|1904.6|1931.5|1905.5|1918.1|1892.1|37
1593531900000|2020-06-30 15:45:00|1930.7|1904.7|1940.8|1914.8|1941|1915|1930.7|1904.7|27
1593532200000|2020-06-30 15:50:00|1941.3|1915.3|1941.9|1915.9|1942|1916|1941.3|1915.3|7
1593532500000|2020-06-30 15:55:00|1942.2|1916.2|1945|1919|1951.5|1925.5|1942.2|1916.2|39
1593532800000|2020-06-30 16:00:00|1947.6|1921.6|1947|1921|1949.9|1923.9|1946|1920|26
1593533100000|2020-06-30 16:05:00|1947.3|1921.3|1950.4|1924.4|1950.4|1924.4|1946.5|1920.5|40
1593533400000|2020-06-30 16:10:00|1950.1|1924.1|1951.7|1925.7|1951.9|1925.9|1949.8|1923.8|16
1593533700000|2020-06-30 16:15:00|1951.8|1925.8|1952.2|1926.2|1953.4|1927.4|1949.7|1923.7|32
1593534000000|2020-06-30 16:20:00|1952.3|1926.3|1952.6|1926.6|1952.6|1926.6|1951.8|1925.8|18
1593534300000|2020-06-30 16:25:00|1951.8|1925.8|1952.1|1926.1|1956.9|1930.9|1951.8|1925.8|19
1593534600000|2020-06-30 16:30:00|1951.8|1925.8|1953.1|1927.1|1953.3|1927.3|1951.8|1925.8|13
1593534900000|2020-06-30 16:35:00|1953|1927|1956.1|1930.1|1956.2|1930.2|1952.7|1926.7|31
1593535200000|2020-06-30 16:40:00|1955.3|1929.3|1952.6|1926.6|1955.4|1929.4|1952.6|1926.6|20
1593535500000|2020-06-30 16:45:00|1952.3|1926.3|1955.9|1929.9|1956.5|1930.5|1952.3|1926.3|12
1593535800000|2020-06-30 16:50:00|1956.7|1930.7|1964.1|1938.1|1964.4|1938.4|1955.7|1929.7|44
1593536100000|2020-06-30 16:55:00|1963.7|1937.7|1978.7|1952.7|1986.1|1960.1|1954.6|1928.6|200
1593536400000|2020-06-30 17:00:00|1977.6|1951.6|1976.9|1950.9|1983.7|1957.7|1972.6|1946.6|227
1593536700000|2020-06-30 17:05:00|1977.1|1951.1|1969.8|1943.8|1977.1|1951.1|1965|1939|158
1593537000000|2020-06-30 17:10:00|1969.7|1943.7|1971.9|1945.9|1973.9|1947.9|1964.9|1938.9|128
1593537300000|2020-06-30 17:15:00|1971.6|1945.6|1958.7|1932.7|1971.6|1945.6|1956.2|1930.2|47
1593537600000|2020-06-30 17:20:00|1958.6|1932.6|1959.8|1933.8|1959.8|1933.8|1957.4|1931.4|18
1593537900000|2020-06-30 17:25:00|1960|1934|1971.6|1945.6|1971.6|1945.6|1959.2|1933.2|32
1593538200000|2020-06-30 17:30:00|1971.5|1945.5|1972.3|1946.3|1972.3|1946.3|1971.4|1945.4|19
1593538500000|2020-06-30 17:35:00|1972.1|1946.1|1967.2|1941.2|1972.1|1946.1|1967.1|1941.1|20
1593538800000|2020-06-30 17:40:00|1967.5|1941.5|1966.5|1940.5|1967.5|1941.5|1964.8|1938.8|9
1593539100000|2020-06-30 17:45:00|1967.7|1941.7|1963.1|1937.1|1967.7|1941.7|1963.1|1937.1|6
1593539400000|2020-06-30 17:50:00|1963.3|1937.3|1963.3|1937.3|1963.3|1937.3|1963.3|1937.3|1
1593539700000|2020-06-30 17:55:00|1963.4|1937.4|1963.4|1937.4|1963.4|1937.4|1963.4|1937.4|1
1593540000000|2020-06-30 18:00:00|1963.3|1937.3|1957.8|1932.8|1963.3|1937.3|1956.3|1930.3|34
1593540300000|2020-06-30 18:05:00|1957.7|1932.7|1959.1|1934.1|1960.2|1935.2|1957.7|1932.7|11
1593540600000|2020-06-30 18:10:00|1959.2|1934.2|1959.8|1934.8|1961.3|1936.3|1959.1|1934.1|26
1593540900000|2020-06-30 18:15:00|1958.6|1933.6|1959.4|1934.4|1960|1934.4|1958.6|1932.7|7
1593541200000|2020-06-30 18:20:00|1959.7|1934.7|1958.4|1933.4|1959.7|1934.7|1958.4|1933.4|7
1593541500000|2020-06-30 18:25:00|1957.4|1932.4|1958.8|1933.8|1958.8|1933.8|1957.4|1932.4|3
1593541800000|2020-06-30 18:30:00|1958.9|1933.9|1966.6|1941.6|1966.6|1941.6|1958.9|1933.9|8
1593542100000|2020-06-30 18:35:00|1967.4|1942.4|1970.7|1945.7|1970.7|1945.7|1967.3|1942.3|8
1593542400000|2020-06-30 18:40:00|1970.2|1945.2|1965.9|1939.9|1973|1948|1962.9|1937.9|32
1593542700000|2020-06-30 18:45:00|1965.8|1939.8|1967.3|1941.3|1967.4|1941.8|1965.8|1939.8|19
1593543000000|2020-06-30 18:50:00|1967.4|1941.4|1967.3|1941.3|1967.4|1941.4|1967.3|1941.3|2
1593543300000|2020-06-30 18:55:00|1967.4|1941.4|1959.7|1933.7|1967.4|1941.4|1956.9|1930.9|17
1593543600000|2020-06-30 19:00:00|1959.8|1933.8|1957.2|1932.2|1960.1|1934.1|1956.9|1931.9|12
1593543900000|2020-06-30 19:05:00|1957.3|1932.3|1957.5|1932.5|1959|1934|1957.3|1932.3|9
1593544200000|2020-06-30 19:10:00|1957.6|1932.6|1967.3|1945.3|1967.3|1945.3|1957.6|1932.6|27
1593544500000|2020-06-30 19:15:00|1967.4|1945.4|1963.5|1938.5|1969|1945.4|1963.5|1938.5|15
1593544800000|2020-06-30 19:20:00|1963.4|1938.4|1960.7|1935.7|1963.5|1938.5|1959.1|1934.1|9
1593545100000|2020-06-30 19:25:00|1960.9|1935.9|1961.1|1936.1|1961.1|1936.1|1960.9|1935.9|5
1593545400000|2020-06-30 19:30:00|1962.9|1937.9|1964.6|1939.6|1964.6|1939.6|1962.9|1937.9|21
1593545700000|2020-06-30 19:35:00|1964.5|1939.5|1965.2|1940.2|1965.2|1940.2|1963.6|1938|22
1593546000000|2020-06-30 19:40:00|1965.5|1940.5|1963.8|1938.8|1965.5|1940.5|1963.1|1938.1|19
1593546300000|2020-06-30 19:45:00|1963.2|1938.2|1963.7|1938.7|1963.7|1938.7|1963.1|1938.1|17
1593546600000|2020-06-30 19:50:00|1963.4|1938.4|1963.8|1938.8|1963.8|1938.8|1963.4|1938.4|7
1593546900000|2020-06-30 19:55:00|1963.6|1938.6|1960.7|1935.7|1963.6|1938.6|1958.3|1933.3|40
1593547200000|2020-06-30 20:00:00|1961|1935|1960.7|1934.7|1961.4|1935.4|1959.7|1934|21
1593547500000|2020-06-30 20:05:00|1958.9|1932.9|1958.6|1932.6|1958.9|1932.9|1958.6|1932.6|8
1593547800000|2020-06-30 20:10:00|1958.9|1932.9|1958.8|1932.8|1958.9|1932.9|1958.8|1932.8|2
1593548400000|2020-06-30 20:20:00|1959.8|1933.8|1959.7|1933.7|1959.8|1933.8|1959.7|1933.7|2
1593548700000|2020-06-30 20:25:00|1959.8|1933.8|1958.9|1932.9|1959.8|1933.8|1958.9|1932.9|7
1593549000000|2020-06-30 20:30:00|1958.8|1932.8|1958.8|1932.8|1958.9|1932.9|1958.8|1932.8|7
1593549900000|2020-06-30 20:45:00|1959|1933|1955.6|1929.6|1959|1933|1954.2|1928.2|6
1593550200000|2020-06-30 20:50:00|1955.5|1929.5|1957|1931|1957|1931|1955.5|1929.5|14
1593554400000|2020-06-30 22:00:00|1960.9|1938.9|1962.9|1936.9|1965.8|1941.6|1953.4|1927.4|51
1593554700000|2020-06-30 22:05:00|1963|1937|1960.4|1934.4|1963.3|1937.3|1960.1|1934.1|22
1593555000000|2020-06-30 22:10:00|1960.3|1934.3|1960.3|1934.3|1960.9|1934.9|1960.3|1934.3|40
1593555300000|2020-06-30 22:15:00|1960.9|1934.9|1960.3|1934.3|1960.9|1934.9|1960.3|1934.3|2
1593555600000|2020-06-30 22:20:00|1959.4|1933.4|1960.1|1934.1|1961.6|1935.6|1959|1933|13
1593556800000|2020-06-30 22:40:00|1960.7|1934.7|1961.3|1935.3|1961.3|1935.3|1960.7|1934.7|2
1593558300000|2020-06-30 23:05:00|1960.2|1934.2|1960.2|1934.2|1960.2|1934.2|1960.2|1934.2|1
1593558600000|2020-06-30 23:10:00|1959.6|1933.6|1959.4|1933.4|1960.2|1934.2|1959.4|1933.4|6
1593558900000|2020-06-30 23:15:00|1960.1|1934.1|1960.9|1934.9|1960.9|1934.9|1960.1|1934.1|2
1593559200000|2020-06-30 23:20:00|1960.1|1934.1|1959.4|1933.4|1960.1|1934.1|1959.4|1933.4|2
1593560700000|2020-06-30 23:45:00|1956.4|1930.4|1958|1932|1958|1932|1955.7|1929.7|16
1593561000000|2020-06-30 23:50:00|1957.9|1931.9|1960.4|1934.4|1960.4|1934.4|1955.7|1929.7|39
1593561300000|2020-06-30 23:55:00|1959.7|1933.7|1958.4|1932.4|1959.7|1933.7|1958.4|1932.4|3
1593561600000|2020-07-01 00:00:00|1958.3|1932.3|1959.5|1933.5|1959.6|1933.6|1957.7|1931.7|27
1593561900000|2020-07-01 00:05:00|1958.6|1932.6|1956.4|1930.4|1958.6|1932.6|1956.4|1930.4|106
1593562200000|2020-07-01 00:10:00|1957.4|1931.4|1958.4|1932.4|1958.4|1932.4|1957.4|1931.4|2
1593562500000|2020-07-01 00:15:00|1959.6|1933.6|1958.5|1932.5|1960.8|1934.8|1958.5|1932.5|44
1593562800000|2020-07-01 00:20:00|1958.6|1932.6|1960.1|1934.1|1960.1|1934.1|1958.5|1932.5|58
1593563100000|2020-07-01 00:25:00|1959.3|1933.3|1958.5|1932.5|1959.3|1933.3|1958.5|1932.5|76
1593563400000|2020-07-01 00:30:00|1958.6|1932.6|1958.5|1932.5|1958.6|1932.6|1958.5|1932.5|14
1593563700000|2020-07-01 00:35:00|1958.4|1932.4|1958.4|1932.4|1958.4|1932.4|1958.4|1932.4|1
1593564300000|2020-07-01 00:45:00|1960|1934|1958.3|1932.3|1960|1934|1958.3|1932.3|3
1593564600000|2020-07-01 00:50:00|1961.3|1935.3|1961.3|1935.3|1961.3|1935.3|1961.3|1935.3|1
1593564900000|2020-07-01 00:55:00|1960.9|1934.9|1957.3|1931.3|1960.9|1934.9|1957.3|1931.3|20
1593565200000|2020-07-01 01:00:00|1957.6|1931.6|1959.7|1933.7|1959.7|1933.7|1957.6|1931.6|6
1593565500000|2020-07-01 01:05:00|1959.5|1933.5|1960.1|1934.1|1960.2|1934.2|1959.5|1933.5|39
1593565800000|2020-07-01 01:10:00|1960.4|1934.4|1959.5|1933.5|1960.4|1934.4|1959.5|1933.5|25
1593566100000|2020-07-01 01:15:00|1959.6|1933.6|1959.6|1933.6|1959.7|1933.7|1959.6|1933.6|19
1593566400000|2020-07-01 01:20:00|1959.5|1933.5|1958.9|1932.9|1959.5|1933.5|1958.9|1932.9|2
1593566700000|2020-07-01 01:25:00|1957.1|1931.1|1954.3|1928.3|1957.1|1931.1|1953.1|1927.1|47
1593567000000|2020-07-01 01:30:00|1954.2|1928.2|1954.1|1928.1|1954.2|1928.2|1954.1|1928.1|2
1593567300000|2020-07-01 01:35:00|1954.2|1928.2|1954.2|1928.2|1954.2|1928.2|1954.1|1928.1|3
1593567600000|2020-07-01 01:40:00|1953.7|1927.7|1952.6|1926.6|1953.7|1927.7|1952|1926|7
1593567900000|2020-07-01 01:45:00|1953.7|1927.7|1953.8|1927.8|1953.8|1927.8|1953.7|1927.7|2
1593568200000|2020-07-01 01:50:00|1953.9|1927.9|1953.6|1927.6|1954|1928|1953.6|1927.6|4
1593568500000|2020-07-01 01:55:00|1953.5|1927.5|1953.8|1927.8|1953.8|1927.8|1953.5|1927.5|2
1593568800000|2020-07-01 02:00:00|1953.9|1927.9|1953.6|1927.6|1954.1|1928.1|1953.6|1927.6|9
1593569100000|2020-07-01 02:05:00|1953.7|1927.7|1953.6|1927.6|1953.9|1927.9|1953.6|1927.6|4
1593569700000|2020-07-01 02:15:00|1953.8|1927.8|1953.8|1927.8|1954|1928|1953.6|1927.6|12
1593570000000|2020-07-01 02:20:00|1953.7|1927.7|1953.6|1927.6|1954.2|1928.2|1953.6|1927.6|7
1593570300000|2020-07-01 02:25:00|1953.8|1927.8|1953.9|1927.9|1954|1928|1953.8|1927.8|12
1593570600000|2020-07-01 02:30:00|1953.8|1927.8|1953.7|1927.7|1953.8|1927.8|1953.7|1927.7|2
1593571500000|2020-07-01 02:45:00|1953.6|1927.6|1953.5|1927.5|1953.6|1927.6|1950.7|1924.7|17
1593571800000|2020-07-01 02:50:00|1952.9|1926.9|1953.1|1927.1|1956.1|1930.1|1952.3|1926.3|50
1593572100000|2020-07-01 02:55:00|1952.5|1926.5|1955|1929|1955.1|1929.1|1952.3|1926.3|104
1593572400000|2020-07-01 03:00:00|1955.1|1929.1|1952.3|1926.3|1955.1|1929.1|1952.3|1926.3|131
1593572700000|2020-07-01 03:05:00|1952.2|1926.2|1955|1929|1955|1929|1952.2|1926.2|40
1593573000000|2020-07-01 03:10:00|1953.6|1927.6|1952.3|1926.3|1953.6|1927.6|1952.3|1926.3|2
1593573300000|2020-07-01 03:15:00|1952.9|1926.9|1952.9|1926.9|1952.9|1926.9|1952.9|1926.9|1
1593576300000|2020-07-01 04:05:00|1951.8|1925.8|1951.8|1925.8|1951.8|1925.8|1951.8|1925.8|1
1593576600000|2020-07-01 04:10:00|1951.7|1925.7|1953.9|1927.9|1956.4|1930.4|1950.4|1924.4|102
1593576900000|2020-07-01 04:15:00|1953.8|1927.8|1953.4|1927.4|1953.9|1927.9|1953.4|1927.4|3
1593577200000|2020-07-01 04:20:00|1953.3|1927.3|1955.7|1929.7|1955.8|1929.8|1952.2|1926.2|43
1593577500000|2020-07-01 04:25:00|1955.9|1929.9|1952.8|1926.8|1955.9|1929.9|1952.8|1926.8|15
1593577800000|2020-07-01 04:30:00|1952.9|1926.9|1951.7|1925.7|1952.9|1926.9|1951.3|1925.3|36
1593578100000|2020-07-01 04:35:00|1951.5|1925.5|1954.7|1928.7|1957.7|1931.7|1951.5|1925.5|13
1593578400000|2020-07-01 04:40:00|1954.5|1928.5|1954.4|1928.4|1954.5|1928.5|1952.9|1926.9|4
1593578700000|2020-07-01 04:45:00|1952.9|1926.9|1951.2|1925.2|1952.9|1926.9|1951.2|1925.2|77
1593579000000|2020-07-01 04:50:00|1954.1|1928.1|1953.6|1927.6|1956.9|1930.9|1953.6|1927.6|13
1593579300000|2020-07-01 04:55:00|1953|1927|1956.3|1930.3|1956.5|1930.5|1951.6|1925.6|60
1593579600000|2020-07-01 05:00:00|1955.8|1929.8|1956.5|1930.5|1958|1932|1955.8|1929.8|23
1593579900000|2020-07-01 05:05:00|1956.6|1930.6|1955.1|1929.1|1956.6|1930.6|1955|1929|98
1593580200000|2020-07-01 05:10:00|1955|1929|1954.9|1928.9|1955.1|1929.1|1954.9|1928.9|14
1593580500000|2020-07-01 05:15:00|1955|1929|1954.8|1928.8|1955|1929|1954.4|1928.4|10
1593580800000|2020-07-01 05:20:00|1954.5|1928.5|1952.5|1926.5|1955.5|1929.5|1952.5|1926.5|36
1593581100000|2020-07-01 05:25:00|1952.6|1926.6|1951.3|1925.3|1952.8|1926.8|1951.3|1925.3|9
1593581400000|2020-07-01 05:30:00|1951.4|1925.4|1952|1926|1952|1926|1948.3|1922.3|19
1593581700000|2020-07-01 05:35:00|1951.8|1925.8|1954|1928|1954|1928|1948.3|1922.3|6
1593582000000|2020-07-01 05:40:00|1952.8|1926.8|1941.7|1915.7|1952.8|1926.8|1940.8|1914.8|11
1593582300000|2020-07-01 05:45:00|1941.8|1915.8|1946.9|1920.9|1946.9|1920.9|1941.7|1915.7|10
1593582600000|2020-07-01 05:50:00|1944.1|1918.1|1940.3|1914.3|1946.3|1920.3|1940.2|1914.2|95
1593582900000|2020-07-01 05:55:00|1940.2|1914.2|1944.1|1918.1|1951.5|1925.5|1940|1914|18
1593583200000|2020-07-01 06:00:00|1945.1|1919.1|1941.6|1915.6|1945.1|1919.1|1941.4|1915.4|62
1593583500000|2020-07-01 06:05:00|1941.7|1915.7|1948|1922|1948|1922|1941.6|1915.6|21
1593583800000|2020-07-01 06:10:00|1947.5|1921.5|1942.5|1916.5|1947.8|1921.8|1942.4|1916.4|57
1593584100000|2020-07-01 06:15:00|1942.2|1916.2|1944.7|1918.7|1946.2|1920.2|1942.2|1916.2|13
1593584400000|2020-07-01 06:20:00|1944.5|1918.5|1943.5|1917.5|1945.2|1919.2|1943|1917|26
1593584700000|2020-07-01 06:25:00|1943.3|1917.3|1944.9|1918.9|1945.9|1919.9|1943.1|1917.1|21
1593585000000|2020-07-01 06:30:00|1945|1919|1944.8|1918.8|1945|1919|1942.6|1916.6|32
1593585300000|2020-07-01 06:35:00|1944.6|1918.6|1943.4|1917.4|1950.1|1924.1|1943.3|1917.3|22
1593585600000|2020-07-01 06:40:00|1943.2|1917.2|1941.9|1915.9|1943.2|1917.2|1941.9|1915.9|2
1593585900000|2020-07-01 06:45:00|1946.3|1920.3|1933.7|1907.7|1946.7|1920.7|1932.5|1906.5|24
1593586200000|2020-07-01 06:50:00|1933.4|1907.4|1936.2|1910.2|1937|1911|1933.4|1907.4|30
1593586500000|2020-07-01 06:55:00|1936.3|1910.3|1936.8|1910.8|1936.8|1910.8|1936.3|1910.3|12
1593586800000|2020-07-01 07:00:00|1936.7|1910.7|1947.8|1921.8|1951|1925|1936.7|1910.7|77
1593587100000|2020-07-01 07:05:00|1947|1921|1951.5|1925.5|1954.2|1928.2|1946.3|1920.3|43
1593587400000|2020-07-01 07:10:00|1951.1|1925.1|1951.6|1925.6|1951.6|1925.6|1951.1|1925.1|3
1593587700000|2020-07-01 07:15:00|1951.8|1925.8|1953.1|1927.1|1955.8|1929.8|1951.8|1925.8|14
1593588000000|2020-07-01 07:20:00|1952.7|1926.7|1952.4|1926.4|1953|1927|1952.4|1926.4|11
1593588300000|2020-07-01 07:25:00|1953.1|1927.1|1955.7|1929.7|1957.8|1931.8|1953.1|1927.1|14
1593588600000|2020-07-01 07:30:00|1955|1929|1957.5|1931.5|1958.4|1932.4|1954.9|1928.9|18
1593588900000|2020-07-01 07:35:00|1959.4|1933.4|1956.7|1930.7|1959.4|1933.4|1956.7|1930.7|11
1593589500000|2020-07-01 07:45:00|1953.7|1927.7|1955.6|1929.6|1955.6|1929.6|1953.7|1927.7|25
1593589800000|2020-07-01 07:50:00|1955.3|1929.3|1954.8|1928.8|1955.3|1929.3|1954.8|1928.8|2
1593590100000|2020-07-01 07:55:00|1953.7|1927.7|1953.8|1927.8|1954|1928|1953.1|1927.1|5
1593590400000|2020-07-01 08:00:00|1954.3|1928.3|1952.3|1926.3|1954.8|1928.8|1950|1924|8
1593591000000|2020-07-01 08:10:00|1953.4|1927.4|1953.9|1927.9|1953.9|1927.9|1953.4|1927.4|6
1593591300000|2020-07-01 08:15:00|1953.8|1927.8|1953.3|1927.3|1954.4|1928.4|1953.3|1927.3|13
1593591600000|2020-07-01 08:20:00|1952.9|1926.9|1952.5|1926.5|1953.2|1927.2|1952.4|1926.4|14
1593591900000|2020-07-01 08:25:00|1953|1927|1953.9|1927.9|1954.6|1928.6|1953|1927|5
1593592200000|2020-07-01 08:30:00|1951.9|1925.9|1953.7|1927.7|1954.1|1928.1|1951.9|1925.9|33
1593592500000|2020-07-01 08:35:00|1953.9|1927.9|1955.1|1929.1|1955.1|1929.1|1953.9|1927.9|14
1593592800000|2020-07-01 08:40:00|1954.6|1928.6|1955.7|1929.7|1955.7|1929.7|1954.6|1928.6|5
1593593100000|2020-07-01 08:45:00|1956.2|1930.2|1953.4|1927.4|1956.7|1930.7|1952|1926|67
1593593400000|2020-07-01 08:50:00|1952.6|1926.6|1954.1|1928.1|1955.2|1929.2|1952.3|1926.3|19
1593593700000|2020-07-01 08:55:00|1954|1928|1957.5|1931.5|1957.5|1931.5|1954|1928|13
1593594000000|2020-07-01 09:00:00|1956.8|1930.8|1954.2|1928.2|1956.8|1930.8|1948.7|1922.7|44
1593594300000|2020-07-01 09:05:00|1954.6|1928.6|1955.7|1929.7|1955.9|1929.9|1954.6|1928.6|7
1593594600000|2020-07-01 09:10:00|1955.8|1929.8|1956.2|1930.2|1956.4|1930.4|1954.9|1928.9|9
1593594900000|2020-07-01 09:15:00|1959|1933|1951.9|1925.9|1959|1933|1948.4|1922.4|50
1593595200000|2020-07-01 09:20:00|1951.8|1925.8|1957.2|1931.2|1957.2|1931.2|1951.8|1925.8|11
1593595500000|2020-07-01 09:25:00|1957.3|1931.3|1954.2|1928.2|1958.9|1932.9|1954.2|1928.2|8
1593595800000|2020-07-01 09:30:00|1954.3|1928.3|1951.6|1925.6|1954.4|1928.4|1951.4|1925.4|24
1593596100000|2020-07-01 09:35:00|1954.9|1928.9|1954.9|1928.9|1954.9|1928.9|1954.8|1928.8|5
1593596400000|2020-07-01 09:40:00|1955|1929|1955|1929|1955.6|1929.6|1955|1929|19
1593596700000|2020-07-01 09:45:00|1954.9|1928.9|1954.6|1928.6|1954.9|1928.9|1954.6|1928.6|6
1593597000000|2020-07-01 09:50:00|1954.5|1928.5|1951|1925|1954.5|1928.5|1950.9|1924.9|28
1593597300000|2020-07-01 09:55:00|1951.2|1925.2|1950.9|1924.9|1951.2|1925.2|1950.9|1924.9|13
1593597600000|2020-07-01 10:00:00|1951.1|1925.1|1953.5|1927.5|1953.5|1927.5|1948.1|1922.1|41
1593597900000|2020-07-01 10:05:00|1953.4|1927.4|1954.1|1928.1|1954.4|1928.4|1951|1925|23
1593598200000|2020-07-01 10:10:00|1954.2|1928.2|1954.1|1928.1|1954.2|1928.2|1954.1|1928.1|2
1593598500000|2020-07-01 10:15:00|1954.2|1928.2|1956|1930|1958.7|1932.7|1954.1|1928.1|22
1593598800000|2020-07-01 10:20:00|1956.4|1930.4|1955.7|1929.7|1956.7|1930.7|1955.7|1929.7|12
1593599100000|2020-07-01 10:25:00|1955.6|1929.6|1955.3|1929.3|1955.7|1929.7|1955.3|1929.3|10
1593599400000|2020-07-01 10:30:00|1951.4|1925.4|1950.2|1924.2|1951.4|1925.4|1950.1|1924.1|9
1593599700000|2020-07-01 10:35:00|1950.1|1924.1|1950.1|1924.1|1950.1|1924.1|1950.1|1924.1|1
1593600000000|2020-07-01 10:40:00|1950.3|1924.3|1950.4|1924.4|1950.7|1924.7|1950.2|1924.2|14
1593600300000|2020-07-01 10:45:00|1950.3|1924.3|1949.8|1923.8|1950.5|1924.5|1948.9|1922.9|19
1593600600000|2020-07-01 10:50:00|1949.7|1923.7|1952.3|1926.3|1952.5|1926.5|1949.6|1923.6|19
1593600900000|2020-07-01 10:55:00|1952.2|1926.2|1952.3|1926.3|1952.3|1926.3|1952.2|1926.2|2
1593601200000|2020-07-01 11:00:00|1952.2|1926.2|1948.1|1922.1|1952.2|1926.2|1946.9|1920.9|30
1593601500000|2020-07-01 11:05:00|1948.2|1922.2|1949.4|1923.4|1949.4|1923.4|1947|1921|15
1593601800000|2020-07-01 11:10:00|1949.2|1923.2|1949.4|1923.4|1949.5|1923.5|1949.1|1923.1|16
1593602100000|2020-07-01 11:15:00|1949.5|1923.5|1947.3|1921.3|1949.5|1923.5|1947.3|1921.3|15
1593602400000|2020-07-01 11:20:00|1947.4|1921.4|1949.4|1923.4|1949.7|1923.7|1947.3|1921.3|21
1593602700000|2020-07-01 11:25:00|1949.7|1923.7|1948.9|1922.9|1950.6|1924.6|1948.9|1922.9|15
1593603000000|2020-07-01 11:30:00|1948.4|1922.4|1946.3|1920.3|1948.8|1922.8|1946.1|1920.1|24
1593603300000|2020-07-01 11:35:00|1946.6|1920.6|1946.8|1920.8|1947.4|1921.4|1945.6|1919.6|24
1593603600000|2020-07-01 11:40:00|1947.1|1921.1|1945.2|1919.2|1947.1|1921.1|1943.5|1917.5|20
1593603900000|2020-07-01 11:45:00|1946.5|1920.5|1945.4|1919.4|1946.5|1920.5|1945.2|1919.2|20
1593604200000|2020-07-01 11:50:00|1945.9|1919.9|1949.9|1923.9|1950.6|1924.6|1945.4|1919.4|26
1593604500000|2020-07-01 11:55:00|1950.6|1924.6|1951.9|1925.9|1951.9|1925.9|1950.6|1924.6|8
1593604800000|2020-07-01 12:00:00|1951.4|1925.4|1951.3|1926.3|1954.8|1928.8|1951.3|1925.4|55
1593605100000|2020-07-01 12:05:00|1951.2|1926.2|1949.2|1924.2|1951.3|1926.3|1949.2|1924.2|9
1593605400000|2020-07-01 12:10:00|1947.8|1925.8|1943.6|1917.6|1948.7|1926.7|1943.6|1917.6|19
1593605700000|2020-07-01 12:15:00|1948.6|1922.6|1945.5|1920.5|1950.3|1924.3|1945.3|1920.3|9
1593606000000|2020-07-01 12:20:00|1945.6|1920.6|1946.9|1921.9|1946.9|1921.9|1944.6|1919.6|34
1593606300000|2020-07-01 12:25:00|1946.8|1920.8|1949.7|1924.7|1950.4|1925.4|1945.7|1920.7|29
1593606600000|2020-07-01 12:30:00|1950.6|1925.6|1942.1|1917.1|1950.6|1925.6|1942.1|1917.1|32
1593606900000|2020-07-01 12:35:00|1943|1921|1943|1921|1943.1|1921.1|1939.4|1917.4|24
1593607200000|2020-07-01 12:40:00|1943.1|1921.1|1942.4|1917.4|1945.9|1923.9|1942.2|1917.2|33
1593607500000|2020-07-01 12:45:00|1942.3|1917.3|1942.9|1917.9|1942.9|1917.9|1941.4|1916.4|20
1593607800000|2020-07-01 12:50:00|1942.8|1917.8|1941.5|1916.5|1943.4|1918.4|1941.5|1916.5|21
1593608100000|2020-07-01 12:55:00|1941.4|1916.4|1943.2|1918.2|1943.6|1918.6|1941.3|1916.3|30
1593608400000|2020-07-01 13:00:00|1943.1|1918.1|1941.6|1916.6|1944.6|1919.6|1941.6|1916.6|18
1593608700000|2020-07-01 13:05:00|1942.3|1917.3|1929.4|1904.4|1942.3|1917.3|1928.8|1903.8|35
1593609000000|2020-07-01 13:10:00|1929|1904|1929.5|1904.5|1929.8|1904.8|1926.8|1901.8|30
1593609300000|2020-07-01 13:15:00|1929.6|1904.6|1932.2|1907.2|1933.5|1908.5|1929.5|1904.5|24
1593609600000|2020-07-01 13:20:00|1932.1|1907.1|1932.9|1907.9|1934.5|1909.5|1932.1|1907.1|31
1593609900000|2020-07-01 13:25:00|1934.1|1909.1|1936.7|1911.7|1936.7|1911.7|1933.8|1908.8|14
1593610200000|2020-07-01 13:30:00|1935.4|1910.4|1934.5|1909.5|1938|1913|1934|1909|21
1593610500000|2020-07-01 13:35:00|1934.1|1909.1|1931.6|1906.6|1934.2|1909.2|1931.6|1906.6|30
1593610800000|2020-07-01 13:40:00|1929.7|1904.7|1937.2|1911.2|1937.2|1911.2|1929.6|1904.6|24
1593611100000|2020-07-01 13:45:00|1936.1|1910.1|1937.1|1912.1|1937.8|1912.3|1932.8|1907.8|17
1593611400000|2020-07-01 13:50:00|1937|1912|1932.9|1907.9|1937.5|1912.5|1932.5|1907.5|13
1593611700000|2020-07-01 13:55:00|1932.8|1907.8|1929.9|1903.9|1932.8|1907.8|1926.9|1901.9|31
1593612000000|2020-07-01 14:00:00|1926.3|1901.3|1927.3|1902.3|1932.6|1907.6|1922.1|1897.1|52
1593612300000|2020-07-01 14:05:00|1929.6|1904.6|1927.7|1902.7|1929.7|1904.7|1927.2|1902.2|17
1593612600000|2020-07-01 14:10:00|1927.8|1902.8|1930.1|1908.1|1932.9|1908.2|1927.8|1902.8|42
1593612900000|2020-07-01 14:15:00|1929.9|1907.9|1930.1|1908.1|1931.3|1909.3|1928.7|1906.7|15
1593613200000|2020-07-01 14:20:00|1931|1909|1930.8|1908.8|1932.5|1910.5|1930.7|1908.7|26
1593613500000|2020-07-01 14:25:00|1930.9|1908.9|1929|1903|1931.3|1909.3|1929|1903|25
1593613800000|2020-07-01 14:30:00|1928.1|1902.1|1933|1908|1934.1|1909.1|1928.1|1902.1|19
1593614100000|2020-07-01 14:35:00|1933.1|1908.1|1929.2|1904.2|1933.1|1908.1|1924.4|1899.4|46
1593614400000|2020-07-01 14:40:00|1929.8|1904.8|1929.7|1904.7|1930.9|1905.9|1929.1|1904.1|23
1593614700000|2020-07-01 14:45:00|1929.8|1904.8|1931.5|1906.5|1933|1908|1929.8|1904.8|56
1593615000000|2020-07-01 14:50:00|1931.9|1906.9|1928.6|1903.6|1932.5|1907.5|1928.6|1903.6|22
1593615300000|2020-07-01 14:55:00|1928.5|1903.5|1927.2|1902.2|1929.9|1904.9|1926|1901|45
1593615600000|2020-07-01 15:00:00|1927.5|1902.5|1926.9|1901.9|1931.2|1909.2|1926.5|1901.5|43
1593615900000|2020-07-01 15:05:00|1928.3|1903.3|1925.7|1900.7|1929.6|1904.6|1925.6|1900.6|8
1593616200000|2020-07-01 15:10:00|1925.2|1900.2|1923.6|1901.6|1925.2|1901.6|1921.7|1897|21
1593616500000|2020-07-01 15:15:00|1923.5|1901.5|1922.7|1900.7|1923.5|1901.5|1921.7|1899.7|11
1593616800000|2020-07-01 15:20:00|1922.9|1900.9|1926.4|1901.4|1926.5|1903.1|1921.1|1899.1|29
1593617100000|2020-07-01 15:25:00|1926.3|1901.3|1925.3|1900.3|1928.7|1903.2|1925.3|1900.3|37
1593617400000|2020-07-01 15:30:00|1925.2|1900.2|1924.3|1899.3|1925.2|1900.2|1923.8|1898.8|9
1593617700000|2020-07-01 15:35:00|1924.2|1899.2|1920.3|1898.3|1924.2|1899.2|1919.3|1894.3|16
1593618000000|2020-07-01 15:40:00|1920.4|1898.4|1921.3|1899.3|1921.5|1899.5|1920.3|1898.3|8
1593618300000|2020-07-01 15:45:00|1922.5|1900.5|1922.3|1900.3|1922.6|1900.6|1922.3|1900.3|17
1593618900000|2020-07-01 15:55:00|1922.4|1900.4|1924.1|1902.1|1924.6|1902.6|1922.4|1900.4|4
1593619200000|2020-07-01 16:00:00|1923.3|1901.3|1924.2|1902.2|1924.7|1902.7|1921.6|1899.6|19
1593619500000|2020-07-01 16:05:00|1924.1|1902.1|1926.3|1901.3|1928.1|1903.9|1923.5|1901.3|11
1593619800000|2020-07-01 16:10:00|1926.5|1901.5|1925.8|1900.8|1926.5|1901.5|1925.3|1900.3|7
1593620100000|2020-07-01 16:15:00|1925.9|1900.9|1925.6|1900.6|1925.9|1900.9|1925.6|1900.6|2
1593620400000|2020-07-01 16:20:00|1925.9|1900.9|1929.4|1904.4|1931|1906|1925.9|1900.9|24
1593620700000|2020-07-01 16:25:00|1929.3|1904.3|1927.7|1902.7|1930.3|1905.3|1925.1|1900.1|16
1593621000000|2020-07-01 16:30:00|1927.8|1902.8|1928.3|1903.3|1928.3|1903.3|1927.8|1902.8|12
1593621300000|2020-07-01 16:35:00|1928.4|1903.4|1927.3|1905.3|1928.5|1905.3|1927|1902.7|9
1593621600000|2020-07-01 16:40:00|1930.3|1908.3|1933.9|1908.9|1937.1|1915.1|1930.2|1908.2|32
1593621900000|2020-07-01 16:45:00|1933.8|1908.8|1934|1912|1934.2|1912|1927.5|1901.5|18
1593622200000|2020-07-01 16:50:00|1933.9|1911.9|1933.5|1911.5|1936.3|1914|1932.6|1907.8|28
1593622500000|2020-07-01 16:55:00|1934.3|1912.3|1934.4|1909.4|1939.5|1916.2|1933.3|1908.3|70
1593622800000|2020-07-01 17:00:00|1934.2|1909.2|1932.3|1910.3|1934.2|1910.3|1929.7|1905.2|18
1593623100000|2020-07-01 17:05:00|1932.4|1910.4|1931.8|1909.8|1932.4|1910.4|1931.8|1909.8|2
1593623400000|2020-07-01 17:10:00|1931.9|1909.9|1931.5|1909.5|1931.9|1909.9|1931.5|1909.5|10
1593623700000|2020-07-01 17:15:00|1931.3|1909.3|1930.7|1908.7|1932.2|1910.2|1927.7|1905.7|8
1593624000000|2020-07-01 17:20:00|1930.8|1908.8|1930.9|1908.9|1930.9|1908.9|1930.8|1908.8|2
1593624300000|2020-07-01 17:25:00|1931|1909|1932.7|1910.7|1932.7|1910.7|1931|1909|4
1593624600000|2020-07-01 17:30:00|1932.6|1910.6|1935.1|1913.1|1935.2|1913.2|1932.6|1910.6|13
1593624900000|2020-07-01 17:35:00|1936.7|1914.7|1938.8|1913.8|1938.8|1915.4|1935.9|1911.3|18
1593625200000|2020-07-01 17:40:00|1938.7|1913.7|1935.6|1910.6|1938.7|1913.7|1934|1909|15
1593625500000|2020-07-01 17:45:00|1936.6|1911.6|1937.1|1911.1|1937.1|1912.1|1934.8|1909.8|19
1593625800000|2020-07-01 17:50:00|1937.7|1911.7|1937.2|1912.2|1937.7|1912.6|1935.4|1909.9|17
1593626100000|2020-07-01 17:55:00|1937.3|1912.3|1936.4|1910.4|1938.4|1913.4|1933.9|1907.9|28
1593626400000|2020-07-01 18:00:00|1940.1|1914.1|1933.4|1907.4|1940.1|1914.1|1932.5|1906.5|11
1593626700000|2020-07-01 18:05:00|1933.5|1907.5|1934.1|1908.1|1934.1|1908.1|1933.5|1907.5|10
1593627000000|2020-07-01 18:10:00|1934.5|1908.5|1933.8|1907.8|1934.9|1908.9|1933.8|1907.8|5
1593627300000|2020-07-01 18:15:00|1933.7|1907.7|1933|1907|1933.7|1907.7|1933|1907|3
1593627600000|2020-07-01 18:20:00|1933.1|1907.1|1933.2|1907.2|1934.5|1908.5|1932.5|1906.5|24
1593627900000|2020-07-01 18:25:00|1932.4|1906.4|1933.2|1907.2|1933.4|1907.4|1932|1906|11
1593628200000|2020-07-01 18:30:00|1932.7|1906.7|1933|1907|1933.7|1907.7|1932.6|1906.6|10
1593628500000|2020-07-01 18:35:00|1933.1|1907.1|1933.1|1907.1|1933.1|1907.1|1933|1907|3
1593628800000|2020-07-01 18:40:00|1932.2|1906.2|1935.8|1910.8|1937.4|1911.4|1932.2|1906.2|3
1593629100000|2020-07-01 18:45:00|1935.7|1910.7|1935.7|1910.7|1935.7|1910.7|1935.7|1910.7|1
1593630000000|2020-07-01 19:00:00|1936.4|1911.4|1936.2|1911.2|1936.5|1911.5|1936.2|1911.2|10
1593630300000|2020-07-01 19:05:00|1936.1|1911.1|1935.8|1910.8|1936.6|1911.6|1935.7|1910.7|14
1593630600000|2020-07-01 19:10:00|1936.2|1911.2|1936.2|1911.2|1936.2|1911.2|1936.2|1911.2|1
1593631500000|2020-07-01 19:25:00|1936.5|1911.5|1936.6|1911.6|1936.6|1911.6|1936.5|1911.5|2
1593631800000|2020-07-01 19:30:00|1936.7|1911.7|1936.2|1911.2|1936.7|1911.7|1936|1911|4
1593632400000|2020-07-01 19:40:00|1936.3|1911.3|1935.7|1910.7|1936.3|1911.3|1935.4|1910.4|12
1593632700000|2020-07-01 19:45:00|1936.4|1911.4|1936.4|1911.4|1936.4|1911.4|1935.7|1910.7|10
1593633000000|2020-07-01 19:50:00|1935.8|1910.8|1936.6|1911.6|1936.6|1911.6|1935.8|1910.8|8
1593633300000|2020-07-01 19:55:00|1936.9|1911.9|1937.2|1912.2|1937.2|1912.2|1936.6|1911.6|5
1593633600000|2020-07-01 20:00:00|1936.6|1911.6|1935.2|1910.2|1936.6|1911.6|1935.2|1910.2|18
1593633900000|2020-07-01 20:05:00|1935.8|1910.8|1935.1|1910.1|1935.9|1910.8|1935.1|1909.8|13
1593634200000|2020-07-01 20:10:00|1935.4|1909.5|1934.9|1909.9|1935.4|1909.9|1934.8|1909.5|3
1593635100000|2020-07-01 20:25:00|1935|1910|1934.9|1909.9|1935|1910|1934.9|1909.9|2
1593635700000|2020-07-01 20:35:00|1935.2|1910.2|1935.6|1910.6|1936.5|1911.2|1935.2|1910.2|8
1593636000000|2020-07-01 20:40:00|1936|1910.2|1936|1910|1936|1910.2|1936|1910|3
1593636600000|2020-07-01 20:50:00|1930.8|1904.8|1931.9|1905.9|1931.9|1905.9|1930.8|1904.8|2
1593653700000|2020-07-02 01:35:00|1937|1911|1937|1911|1937|1911|1937|1911|1
1593654000000|2020-07-02 01:40:00|1937.1|1911.1|1936.8|1910.8|1937.1|1911.1|1936.7|1910.7|4
1593654300000|2020-07-02 01:45:00|1936.9|1910.9|1936.9|1910.9|1936.9|1910.9|1936.9|1910.9|1
1593654600000|2020-07-02 01:50:00|1937|1911|1937|1911|1937|1911|1937|1911|1
1593654900000|2020-07-02 01:55:00|1937.1|1911.1|1936.3|1910.3|1937.1|1911.1|1936.3|1910.3|5
1593655200000|2020-07-02 02:00:00|1936.4|1910.4|1936.3|1910.3|1936.4|1910.4|1936.3|1910.3|2
1593655500000|2020-07-02 02:05:00|1936.4|1910.4|1936.4|1910.4|1936.4|1910.4|1936.4|1910.4|1
1593655800000|2020-07-02 02:10:00|1936.3|1910.3|1937.2|1911.2|1937.2|1911.2|1936.3|1910.3|7
1593656100000|2020-07-02 02:15:00|1937.1|1911.1|1937.2|1911.2|1937.2|1911.2|1937.1|1911.1|4
1593656700000|2020-07-02 02:25:00|1937.1|1911.1|1937.1|1911.1|1937.2|1911.2|1937.1|1911.1|3
1593657000000|2020-07-02 02:30:00|1938|1912|1938.7|1912.7|1939|1913|1938|1912|5
1593657300000|2020-07-02 02:35:00|1938.6|1912.6|1938.3|1912.3|1938.6|1912.6|1938.3|1912.3|10
1593657900000|2020-07-02 02:45:00|1938.5|1912.5|1938.6|1912.6|1938.7|1912.7|1938.5|1912.5|3
1593658500000|2020-07-02 02:55:00|1938.5|1912.5|1938.6|1912.6|1938.6|1912.6|1938.5|1912.5|2
1593658800000|2020-07-02 03:00:00|1938|1912|1936.2|1910.2|1938|1912|1935.4|1909.4|8
1593659100000|2020-07-02 03:05:00|1934.4|1908.4|1932.8|1906.8|1934.5|1908.5|1932.3|1906.3|17
1593659400000|2020-07-02 03:10:00|1932.9|1906.9|1933.1|1907.1|1933.1|1907.1|1932.5|1906.5|16
1593659700000|2020-07-02 03:15:00|1933.2|1907.2|1934.7|1908.7|1937.6|1911.6|1933.2|1907.2|6
1593660000000|2020-07-02 03:20:00|1935.8|1909.8|1934.7|1908.7|1938.3|1912.3|1934.5|1908.5|33
1593660300000|2020-07-02 03:25:00|1934.8|1908.8|1934.8|1908.8|1934.8|1908.8|1934.8|1908.8|1
1593660600000|2020-07-02 03:30:00|1934.6|1908.6|1934.2|1908.2|1934.7|1908.7|1934.2|1908.2|3
1593660900000|2020-07-02 03:35:00|1934.1|1908.1|1934.1|1908.1|1934.2|1908.2|1934.1|1908.1|5
1593661200000|2020-07-02 03:40:00|1933.7|1907.7|1933.6|1907.6|1933.7|1907.7|1933.3|1907.3|7
1593661500000|2020-07-02 03:45:00|1933.7|1907.7|1933.7|1907.7|1933.7|1907.7|1933.7|1907.7|1
1593663300000|2020-07-02 04:15:00|1933.4|1907.4|1933.4|1907.4|1933.4|1907.4|1933.4|1907.4|1
1593663600000|2020-07-02 04:20:00|1933.5|1907.5|1933.4|1907.4|1933.5|1907.5|1933.4|1907.4|2
1593663900000|2020-07-02 04:25:00|1933.5|1907.5|1931.4|1905.4|1933.5|1907.5|1930.7|1904.7|39
1593664200000|2020-07-02 04:30:00|1931.3|1905.3|1933.6|1907.6|1935.4|1909.4|1930.1|1904.1|28
1593664500000|2020-07-02 04:35:00|1933.7|1907.7|1936.6|1910.6|1936.7|1910.7|1933.7|1907.7|10
1593664800000|2020-07-02 04:40:00|1936.5|1910.5|1936.5|1910.5|1936.6|1910.6|1936.5|1910.5|3
1593665100000|2020-07-02 04:45:00|1935.9|1909.9|1936|1910|1936|1910|1934.8|1908.8|4
1593665700000|2020-07-02 04:55:00|1935|1909|1933.9|1907.9|1935.7|1909.7|1933.9|1907.9|4
1593666000000|2020-07-02 05:00:00|1933.8|1907.8|1933.8|1907.8|1933.9|1907.9|1933.8|1907.8|7
1593667500000|2020-07-02 05:25:00|1935|1909|1934.4|1908.4|1935|1909|1933.4|1907.4|8
1593667800000|2020-07-02 05:30:00|1933.4|1907.4|1930.2|1904.2|1934|1908|1928.6|1902.6|48
1593668100000|2020-07-02 05:35:00|1930.3|1904.3|1930.9|1904.9|1932.2|1906.2|1929.4|1903.4|13
1593668400000|2020-07-02 05:40:00|1931.2|1905.2|1931.5|1905.5|1931.5|1905.5|1931.2|1905.2|2
1593668700000|2020-07-02 05:45:00|1931.4|1905.4|1931.4|1905.4|1931.5|1905.5|1931.4|1905.4|13
1593669000000|2020-07-02 05:50:00|1931.3|1905.3|1931.3|1905.3|1931.3|1905.3|1931.3|1905.3|1
1593669300000|2020-07-02 05:55:00|1929.8|1903.8|1932.6|1906.6|1933.1|1907.1|1927.7|1901.7|38
1593669600000|2020-07-02 06:00:00|1933.2|1907.2|1933.9|1907.9|1934.5|1908.5|1932.4|1906.4|40
1593669900000|2020-07-02 06:05:00|1934.3|1908.3|1936.9|1910.9|1937.9|1911.9|1934.3|1908.3|29
1593670200000|2020-07-02 06:10:00|1936.8|1910.8|1937.6|1911.6|1937.7|1911.7|1936.8|1910.8|13
1593670500000|2020-07-02 06:15:00|1937.7|1911.7|1937.7|1911.7|1937.7|1911.7|1937.6|1911.6|5
1593670800000|2020-07-02 06:20:00|1937.5|1911.5|1938.1|1912.1|1938.1|1912.1|1936.9|1910.9|10
1593671100000|2020-07-02 06:25:00|1937.6|1911.6|1937.5|1911.5|1939.4|1913.4|1936.8|1910.8|17
1593671400000|2020-07-02 06:30:00|1938.7|1912.7|1939.8|1914.8|1941.5|1916.5|1938.5|1912.6|40
1593671700000|2020-07-02 06:35:00|1939.7|1914.7|1937.7|1911.7|1939.8|1914.8|1931.1|1906.1|52
1593672000000|2020-07-02 06:40:00|1937.5|1912.5|1938.4|1913.4|1938.4|1913.4|1937.1|1911.2|23
1593672300000|2020-07-02 06:45:00|1938.3|1913.3|1937.6|1912.6|1938.3|1913.3|1937.6|1912.6|4
1593672600000|2020-07-02 06:50:00|1937.5|1912.5|1939.1|1914.1|1939.3|1914.2|1937.5|1912.5|16
1593672900000|2020-07-02 06:55:00|1939.2|1914.2|1939|1914|1940|1915|1939|1914|19
1593673200000|2020-07-02 07:00:00|1938.9|1913.9|1939.2|1914.2|1939.2|1914.2|1938.6|1913.6|13
1593673500000|2020-07-02 07:05:00|1939.3|1914.3|1938.5|1913.5|1939.4|1914.4|1938.5|1913.5|6
1593673800000|2020-07-02 07:10:00|1938.6|1913.6|1939|1914|1939.1|1914.1|1938.5|1913.5|13
1593674100000|2020-07-02 07:15:00|1939.1|1914.1|1939|1914|1939.2|1914.2|1939|1914|7
1593674400000|2020-07-02 07:20:00|1938.7|1913.7|1928.8|1903.8|1939.3|1914.3|1928.7|1903.7|29
1593674700000|2020-07-02 07:25:00|1929.2|1904.2|1932.2|1907.2|1933.6|1908.6|1929.2|1904.2|17
1593675000000|2020-07-02 07:30:00|1932.3|1907.3|1933.3|1908.3|1933.7|1908.7|1932.2|1907.2|16
1593675600000|2020-07-02 07:40:00|1933.8|1907.8|1933.8|1907.8|1933.8|1907.8|1933.8|1907.8|1
1593675900000|2020-07-02 07:45:00|1933.7|1907.7|1935.6|1910.6|1935.7|1910.7|1933.6|1907.7|17
1593676200000|2020-07-02 07:50:00|1937|1912|1943.7|1918.7|1943.7|1918.7|1936.5|1911.5|22
1593676500000|2020-07-02 07:55:00|1943.9|1918.9|1945.4|1920.4|1945.5|1920.5|1943.6|1918.6|5
1593676800000|2020-07-02 08:00:00|1945.6|1920.6|1945.6|1920.6|1945.6|1920.6|1945.6|1920.6|1
1593677100000|2020-07-02 08:05:00|1945.5|1920.5|1945.6|1920.6|1945.6|1920.6|1945.5|1920.5|2
1593677400000|2020-07-02 08:10:00|1945.5|1920.5|1944.2|1919.2|1945.5|1920.5|1944.2|1919.2|3
1593677700000|2020-07-02 08:15:00|1944.3|1919.3|1944|1919|1944.4|1919.4|1943.9|1918.9|12
1593678300000|2020-07-02 08:25:00|1944.1|1919.1|1940.9|1915.9|1944.1|1919.1|1940|1915|13
1593678600000|2020-07-02 08:30:00|1939.9|1914.9|1939|1914|1939.9|1916.3|1934.1|1909.2|19
1593678900000|2020-07-02 08:35:00|1939.9|1914.9|1939.6|1914.6|1940.2|1915.2|1938.1|1913.1|13
1593679200000|2020-07-02 08:40:00|1939.7|1914.7|1939.9|1914.9|1942.4|1917.4|1939.7|1914.7|24
1593679500000|2020-07-02 08:45:00|1939.7|1914.7|1934.4|1909.4|1939.7|1914.7|1934.4|1909.4|29
1593679800000|2020-07-02 08:50:00|1932.9|1907.9|1919.2|1894.2|1933.9|1908.9|1914.3|1888.3|72
1593680100000|2020-07-02 08:55:00|1921.9|1896.9|1926.2|1900.2|1927.1|1901.1|1921.3|1896.1|21
1593680400000|2020-07-02 09:00:00|1926|1900|1926.2|1901.2|1927.6|1901.6|1925.8|1899.8|27
1593680700000|2020-07-02 09:05:00|1926.4|1901.4|1927.9|1902.9|1927.9|1902.9|1924.4|1899.4|11
1593681000000|2020-07-02 09:10:00|1928|1903|1925.8|1900.8|1928.1|1903.1|1925.3|1900.3|26
1593681300000|2020-07-02 09:15:00|1925.7|1900.7|1927|1902|1927|1902|1925.5|1900.5|9
1593681600000|2020-07-02 09:20:00|1926.9|1901.9|1926.6|1901.6|1927|1902|1926.6|1901.6|10
1593681900000|2020-07-02 09:25:00|1926.2|1901.2|1926.3|1901.3|1926.3|1901.3|1926.2|1901.2|6
1593682200000|2020-07-02 09:30:00|1925.7|1900.7|1925.8|1900.8|1925.8|1900.8|1925.7|1900.7|6
1593682500000|2020-07-02 09:35:00|1926.2|1901.2|1924.8|1899.8|1926.2|1901.2|1923.9|1898.9|6
1593682800000|2020-07-02 09:40:00|1924.7|1899.7|1923.2|1898.2|1924.8|1899.8|1923.2|1898.2|26
1593683100000|2020-07-02 09:45:00|1923.1|1898.1|1924.6|1899.6|1924.6|1899.6|1923.1|1898.1|9
1593683400000|2020-07-02 09:50:00|1924.4|1899.4|1924.1|1899.1|1924.4|1899.4|1924.1|1899.1|2
1593683700000|2020-07-02 09:55:00|1923.7|1898.7|1930.9|1905.9|1935.3|1910.3|1923.1|1898.1|58
1593684000000|2020-07-02 10:00:00|1931.4|1906.4|1932.7|1907.7|1933.5|1908.5|1931.4|1906.4|18
1593684300000|2020-07-02 10:05:00|1932.8|1907.8|1933|1908|1933.5|1908.5|1932.8|1907.8|4
1593684600000|2020-07-02 10:10:00|1932.7|1907.7|1933|1908|1933|1908|1932.7|1907.7|2
1593684900000|2020-07-02 10:15:00|1932.4|1907.4|1933.8|1908.8|1933.9|1908.9|1932.4|1907.4|9
1593685200000|2020-07-02 10:20:00|1934.2|1909.2|1932.9|1907.9|1935.4|1910.4|1932.9|1907.9|26
1593685500000|2020-07-02 10:25:00|1933.1|1908.1|1932.9|1907.9|1933.6|1908.6|1932.8|1907.8|9
1593685800000|2020-07-02 10:30:00|1933.1|1908.1|1932.3|1907.3|1933.1|1908.1|1932.2|1907.2|7
1593686100000|2020-07-02 10:35:00|1932.2|1907.2|1932.1|1907.1|1932.4|1907.4|1932.1|1907.1|4
1593686400000|2020-07-02 10:40:00|1932.3|1907.3|1932.5|1907.5|1932.6|1907.6|1932.1|1907.1|10
1593686700000|2020-07-02 10:45:00|1932.6|1907.6|1932.4|1907.4|1932.6|1907.6|1932.4|1907.4|5
1593687000000|2020-07-02 10:50:00|1932.6|1907.6|1932.4|1907.4|1932.6|1907.6|1932.1|1907.1|9
1593687300000|2020-07-02 10:55:00|1932.3|1907.3|1931.6|1906.6|1932.3|1907.3|1931.3|1906.3|19
1593687600000|2020-07-02 11:00:00|1931.5|1906.5|1931.9|1906.9|1932.5|1907.5|1931.5|1906.5|18
1593687900000|2020-07-02 11:05:00|1932.2|1907.2|1932.1|1907.1|1932.6|1907.6|1931.8|1906.8|13
1593688200000|2020-07-02 11:10:00|1932.4|1907.4|1931.9|1906.9|1932.4|1907.4|1931.9|1906.9|7
1593688500000|2020-07-02 11:15:00|1932.2|1907.2|1932.8|1907.8|1932.8|1907.8|1931.9|1906.9|4
1593689100000|2020-07-02 11:25:00|1932.5|1907.5|1932.8|1907.8|1932.8|1907.8|1932.4|1907.4|4
1593689700000|2020-07-02 11:35:00|1933.2|1908.2|1933.5|1908.5|1933.5|1908.5|1933.2|1908.2|3
1593690000000|2020-07-02 11:40:00|1933.4|1908.4|1933.7|1908.7|1933.7|1908.7|1933.4|1908.4|3
1593690900000|2020-07-02 11:55:00|1933.5|1908.5|1933|1908|1935.8|1910.8|1933|1908|25
1593691200000|2020-07-02 12:00:00|1933.3|1908.3|1932.7|1907.7|1934.8|1909.8|1932|1907|47
1593691500000|2020-07-02 12:05:00|1932.6|1907.6|1932|1907|1933.2|1908.2|1932|1907|26
1593691800000|2020-07-02 12:10:00|1930.3|1905.3|1926.9|1901.9|1930.7|1905.7|1926.9|1901.9|9
1593692100000|2020-07-02 12:15:00|1925.4|1903.4|1924.8|1902.8|1925.4|1903.4|1923.5|1901.5|7
1593692400000|2020-07-02 12:20:00|1925.1|1903.1|1927.4|1905.4|1927.4|1905.4|1925.1|1903.1|21
1593692700000|2020-07-02 12:25:00|1929.1|1907.1|1919|1893|1929.2|1907.2|1919|1893|32
1593693000000|2020-07-02 12:30:00|1928.2|1902.2|1928.9|1902.9|1933.7|1907.7|1928.2|1902.2|21
1593693300000|2020-07-02 12:35:00|1928.4|1902.8|1928.4|1902.8|1928.4|1902.8|1928.4|1902.8|1
1593693600000|2020-07-02 12:40:00|1928.3|1902.9|1929.3|1904.2|1929.7|1904.3|1928.3|1902.9|13
1593693900000|2020-07-02 12:45:00|1929.2|1904.3|1931.2|1906.3|1932.7|1908.3|1928.1|1903.9|35
1593694200000|2020-07-02 12:50:00|1930.4|1905.5|1929.5|1903.5|1932.1|1906.1|1927.8|1901.8|37
1593694500000|2020-07-02 12:55:00|1929.3|1903.3|1921.5|1896.7|1929.3|1903.3|1920.5|1895.6|29
1593694800000|2020-07-02 13:00:00|1921.6|1896.3|1918.3|1892.3|1921.6|1896.3|1913.2|1887.9|44
1593695100000|2020-07-02 13:05:00|1918.6|1892.6|1916.8|1890.8|1922.7|1896.8|1914.2|1888.4|58
1593695400000|2020-07-02 13:10:00|1916.4|1890.4|1915.2|1893.2|1916.4|1893.2|1911.3|1885.7|34
1593696000000|2020-07-02 13:20:00|1914.8|1892.8|1915.4|1893.4|1915.4|1893.4|1914.8|1892.8|5
1593696300000|2020-07-02 13:25:00|1915.1|1893.1|1916.6|1894.6|1916.8|1894.8|1913.6|1891.6|26
1593696600000|2020-07-02 13:30:00|1916.7|1894.7|1919.9|1897.9|1919.9|1897.9|1916.7|1894.7|29
1593696900000|2020-07-02 13:35:00|1920.7|1898.7|1922.9|1900.9|1925|1903|1919.9|1897.9|25
1593697200000|2020-07-02 13:40:00|1923|1901|1925.3|1903.3|1926.5|1904.5|1922.9|1900.9|41
1593697500000|2020-07-02 13:45:00|1925.2|1903.2|1928.1|1906.1|1930|1908|1923.9|1901.9|39
1593697800000|2020-07-02 13:50:00|1928.3|1906.3|1926.9|1904.9|1928.3|1906.3|1926.8|1904.8|31
1593698100000|2020-07-02 13:55:00|1925.6|1903.6|1931.3|1905.3|1931.3|1907.3|1923.7|1901.7|39
1593698400000|2020-07-02 14:00:00|1930.9|1904.9|1927.6|1905.6|1933|1908|1926.4|1904.4|11
1593698700000|2020-07-02 14:05:00|1927.7|1905.7|1927.7|1905.7|1927.7|1905.7|1927.2|1905.2|4
1593699000000|2020-07-02 14:10:00|1926.8|1904.8|1926.8|1904.8|1926.8|1904.8|1926.8|1904.8|1
1593699300000|2020-07-02 14:15:00|1926.7|1904.7|1931.7|1909.7|1931.7|1909.7|1926.7|1904.7|17
1593699600000|2020-07-02 14:20:00|1931.4|1909.4|1930.1|1908.1|1931.9|1909.9|1930.1|1908.1|27
1593699900000|2020-07-02 14:25:00|1931.7|1909.7|1931.1|1905.1|1932.1|1910.1|1928.1|1904.3|29
1593700200000|2020-07-02 14:30:00|1931.2|1905.2|1929.4|1907.4|1934.3|1908.8|1927.4|1905.2|39
1593700500000|2020-07-02 14:35:00|1928.8|1906.8|1923.1|1901.1|1928.8|1906.8|1922.4|1900.4|19
1593700800000|2020-07-02 14:40:00|1923.2|1901.2|1924.5|1902.5|1924.5|1902.5|1923.2|1901.2|18
1593701100000|2020-07-02 14:45:00|1925|1903|1922.6|1900.6|1925|1903|1921.8|1899.8|26
1593701400000|2020-07-02 14:50:00|1919.7|1897.7|1922.9|1900.9|1927.7|1902.7|1919.7|1897.7|8
1593701700000|2020-07-02 14:55:00|1920.5|1898.5|1920.4|1898.4|1922.6|1900.6|1919.9|1897.9|27
1593702000000|2020-07-02 15:00:00|1920.5|1898.5|1919.7|1897.7|1921.7|1899.7|1919.5|1897.5|14
1593702300000|2020-07-02 15:05:00|1920.4|1898.4|1925.3|1903.3|1925.3|1903.3|1919.8|1897.8|41
1593702600000|2020-07-02 15:10:00|1925.2|1903.2|1925.1|1903.1|1927.7|1905.7|1923.4|1901.4|32
1593702900000|2020-07-02 15:15:00|1924.3|1902.3|1925.2|1903.2|1925.2|1903.2|1924.3|1902.3|3
1593703200000|2020-07-02 15:20:00|1927.3|1905.3|1925.9|1903.9|1929.7|1907.7|1925|1903|25
1593703500000|2020-07-02 15:25:00|1925.8|1903.8|1926|1904|1926|1904|1923.9|1901.9|6
1593703800000|2020-07-02 15:30:00|1926.1|1904.1|1926.5|1904.5|1926.6|1904.6|1925.8|1903.8|12
1593704100000|2020-07-02 15:35:00|1926.3|1904.3|1925.6|1903.6|1926.3|1904.3|1925.5|1903.5|8
1593704400000|2020-07-02 15:40:00|1925.8|1903.8|1926.9|1904.9|1926.9|1904.9|1925.8|1903.8|9
1593704700000|2020-07-02 15:45:00|1926.8|1904.8|1925.6|1903.6|1926.8|1904.8|1925.6|1903.6|25
1593705000000|2020-07-02 15:50:00|1926|1904|1926.3|1904.3|1926.8|1904.8|1920.6|1898.6|27
1593705300000|2020-07-02 15:55:00|1926.2|1904.2|1926.1|1904.1|1926.2|1904.2|1926.1|1904.1|4
1593705600000|2020-07-02 16:00:00|1926.2|1904.2|1921.2|1899.2|1926.2|1904.2|1921.2|1899.2|4
1593705900000|2020-07-02 16:05:00|1921.1|1899.1|1916.2|1894.2|1921.1|1899.1|1916.2|1894.2|25
1593706200000|2020-07-02 16:10:00|1916.1|1894.1|1914.4|1892.4|1916.4|1894.4|1914.3|1892.3|11
1593706500000|2020-07-02 16:15:00|1915.7|1893.7|1920.4|1898.4|1921.8|1899.8|1915.7|1893.7|13
1593706800000|2020-07-02 16:20:00|1920.5|1898.5|1920.7|1898.7|1920.7|1898.7|1920.3|1898.3|4
1593707100000|2020-07-02 16:25:00|1920.3|1898.3|1921.4|1899.4|1921.4|1899.4|1918.7|1896.7|27
1593707400000|2020-07-02 16:30:00|1920.8|1898.8|1920.5|1898.5|1920.8|1898.8|1920.4|1898.4|5
1593707700000|2020-07-02 16:35:00|1921.9|1899.9|1922.9|1900.9|1923.6|1901.6|1921.1|1899.1|24
1593708000000|2020-07-02 16:40:00|1924.4|1902.4|1927.7|1905.7|1927.7|1905.7|1924.4|1902.4|5
1593708300000|2020-07-02 16:45:00|1927.9|1905.9|1928.1|1906.1|1928.8|1906.8|1927.9|1905.9|13
1593708600000|2020-07-02 16:50:00|1928.2|1906.2|1927.8|1905.8|1929.1|1907.1|1927.8|1905.8|13
1593708900000|2020-07-02 16:55:00|1926.2|1904.2|1931.3|1909.3|1931.3|1909.3|1922.9|1900.9|65
1593709200000|2020-07-02 17:00:00|1929.2|1907.2|1929.4|1907.4|1930.9|1908.9|1927.3|1905.3|41
1593709500000|2020-07-02 17:05:00|1928.4|1906.4|1927.2|1905.2|1929.4|1907.4|1927.2|1905.2|4
1593709800000|2020-07-02 17:10:00|1928|1906|1927.3|1905.3|1928|1906|1927.3|1905.3|4
1593710100000|2020-07-02 17:15:00|1928.1|1906.1|1928.1|1906.1|1928.1|1906.1|1928.1|1906.1|1
1593711000000|2020-07-02 17:30:00|1927.4|1905.4|1926.7|1904.7|1928.1|1906.1|1926.7|1904.7|14
1593711300000|2020-07-02 17:35:00|1926.9|1904.9|1926.8|1904.8|1926.9|1904.9|1926.8|1904.8|2
1593711600000|2020-07-02 17:40:00|1926.5|1904.5|1926.1|1904.1|1926.5|1904.5|1926.1|1904.1|2
1593711900000|2020-07-02 17:45:00|1926.2|1904.2|1927.1|1905.1|1927.1|1905.1|1926.1|1904.1|14
1593712200000|2020-07-02 17:50:00|1927.3|1905.3|1923.5|1901.5|1927.3|1905.3|1923.5|1901.5|2
1593712800000|2020-07-02 18:00:00|1923.4|1901.4|1920.9|1898.9|1923.4|1901.4|1920.8|1898.8|5
1593713100000|2020-07-02 18:05:00|1921|1899|1921.2|1899.2|1921.2|1899.2|1921|1899|5
1593713400000|2020-07-02 18:10:00|1921.3|1899.3|1921.4|1899.4|1921.4|1899.4|1921.3|1899.3|2
1593713700000|2020-07-02 18:15:00|1921.5|1899.5|1925.9|1903.9|1926|1904|1921.5|1899.5|23
1593714000000|2020-07-02 18:20:00|1925.4|1903.4|1926.2|1904.2|1926.2|1904.2|1925.4|1903.4|8
1593714300000|2020-07-02 18:25:00|1926.7|1904.7|1924|1902|1926.8|1904.8|1924|1902|24
1593714600000|2020-07-02 18:30:00|1923.2|1901.2|1925|1903|1925.2|1903.2|1921.4|1899.4|21
1593714900000|2020-07-02 18:35:00|1924.7|1902.7|1924.9|1902.9|1924.9|1902.9|1924.7|1902.7|2
1593715800000|2020-07-02 18:50:00|1925.1|1903.1|1924|1902|1925.1|1903.1|1924|1902|12
1593716100000|2020-07-02 18:55:00|1923.9|1901.9|1923.1|1901.1|1924|1902|1923.1|1901.1|32
1593716400000|2020-07-02 19:00:00|1922|1900|1921.4|1899.4|1922|1900|1921.4|1899.4|8
1593716700000|2020-07-02 19:05:00|1921.3|1899.3|1921.1|1899.1|1921.3|1899.3|1921.1|1899.1|2
1593717000000|2020-07-02 19:10:00|1921.4|1899.4|1920.8|1898.8|1921.4|1899.4|1920.8|1898.8|5
1593717300000|2020-07-02 19:15:00|1920.7|1898.7|1915.9|1893.9|1920.7|1898.7|1915.9|1893.9|6
1593717600000|2020-07-02 19:20:00|1916.6|1894.6|1915.4|1893.4|1917.5|1895.5|1915.4|1893.4|16
1593717900000|2020-07-02 19:25:00|1915.5|1893.5|1916.8|1894.8|1916.8|1894.8|1915.5|1893.5|3
1593718200000|2020-07-02 19:30:00|1918.5|1896.5|1918|1896|1918.6|1896.6|1918|1896|5
1593718500000|2020-07-02 19:35:00|1917.5|1895.5|1917.1|1895.1|1918.1|1896.1|1917.1|1895.1|18
1593718800000|2020-07-02 19:40:00|1918.8|1896.8|1919|1897|1919.2|1897.2|1918.1|1896.1|12
1593719100000|2020-07-02 19:45:00|1918.6|1896.6|1915.9|1893.9|1919.2|1897.2|1915.6|1893.6|33
1593719400000|2020-07-02 19:50:00|1916.1|1894.1|1917.7|1895.7|1917.8|1895.8|1915.5|1893.5|23
1593719700000|2020-07-02 19:55:00|1917.8|1895.8|1919.9|1897.9|1922.1|1900.1|1917.7|1895.7|26
1593720000000|2020-07-02 20:00:00|1919.7|1897.7|1920.2|1898.2|1920.3|1898.3|1919.7|1897.7|17
1593720300000|2020-07-02 20:05:00|1920.1|1898.1|1922.7|1896.7|1922.7|1899.1|1919.6|1896.7|26
1593720600000|2020-07-02 20:10:00|1923.9|1897.9|1923.7|1897.7|1923.9|1897.9|1923.5|1897.5|4
1593721200000|2020-07-02 20:20:00|1923.5|1897.5|1923.5|1897.5|1923.5|1897.5|1923.5|1897.5|1
1593721500000|2020-07-02 20:25:00|1923.4|1898.4|1923.5|1897.5|1924.2|1898.4|1923.4|1897.5|3
1593722700000|2020-07-02 20:45:00|1920.6|1894.6|1923.9|1897.9|1923.9|1897.9|1920.6|1894.6|2
1593727200000|2020-07-02 22:00:00|1921.3|1899.3|1922.2|1900.2|1922.2|1900.2|1920.6|1898.6|9
1593727500000|2020-07-02 22:05:00|1916.9|1890.9|1922.3|1896.3|1924.7|1898.7|1916.9|1890.9|6
1593727800000|2020-07-02 22:10:00|1922.2|1896.2|1922.2|1896.2|1922.3|1896.3|1922.2|1896.2|3
1593728100000|2020-07-02 22:15:00|1922.3|1896.3|1922.2|1896.2|1922.3|1896.3|1922.2|1896.2|6
1593728400000|2020-07-02 22:20:00|1922.8|1896.8|1922.2|1896.2|1922.8|1896.8|1922.2|1896.2|6
1593728700000|2020-07-02 22:25:00|1922.3|1896.3|1922.3|1896.3|1922.3|1896.3|1922.3|1896.3|1
1593729600000|2020-07-02 22:40:00|1922.2|1896.2|1922.2|1896.2|1922.2|1896.2|1922.2|1896.2|1
1593729900000|2020-07-02 22:45:00|1922.3|1896.3|1922.3|1896.3|1922.3|1896.3|1922.3|1896.3|1
1593730500000|2020-07-02 22:55:00|1922.8|1896.8|1922.2|1896.2|1922.8|1896.8|1922.2|1896.2|4
1593731400000|2020-07-02 23:10:00|1923.4|1897.4|1922.2|1896.2|1923.4|1897.4|1922.2|1896.2|4
1593732300000|2020-07-02 23:25:00|1922|1896|1922.2|1896.2|1922.3|1896.3|1922|1896|3
1593732600000|2020-07-02 23:30:00|1922.3|1896.3|1922.3|1896.3|1922.3|1896.3|1922.3|1896.3|1
1593733200000|2020-07-02 23:40:00|1922|1896|1922.2|1896.2|1922.3|1896.3|1922|1896|7
1593734100000|2020-07-02 23:55:00|1922.3|1896.3|1922.8|1896.8|1922.8|1896.8|1922|1896|5
1593734400000|2020-07-03 00:00:00|1922.9|1896.9|1923|1897|1923|1897|1922.9|1896.9|32
1593736200000|2020-07-03 00:30:00|1922.4|1896.4|1921.8|1895.8|1922.4|1896.4|1921.8|1895.8|15
1593738900000|2020-07-03 01:15:00|1921.4|1895.4|1922.7|1896.7|1922.7|1896.7|1921.4|1895.4|29
1593740100000|2020-07-03 01:35:00|1923|1897|1923.3|1897.3|1923.8|1897.8|1923|1897|21
1593740700000|2020-07-03 01:45:00|1923.2|1897.2|1923.2|1897.2|1923.2|1897.2|1923.2|1897.2|1
1593741600000|2020-07-03 02:00:00|1924|1898|1924.5|1898.5|1924.5|1898.5|1924|1898|2
1593742500000|2020-07-03 02:15:00|1924.4|1898.4|1924.3|1898.3|1924.4|1898.4|1924.3|1898.3|2
1593743100000|2020-07-03 02:25:00|1924.4|1899.4|1923.7|1898.7|1925.6|1900.4|1923.7|1898.7|21
1593743400000|2020-07-03 02:30:00|1924.2|1898.2|1924.3|1898.3|1924.3|1898.3|1924.2|1898.2|12
1593744300000|2020-07-03 02:45:00|1923.3|1897.3|1922|1896|1923.3|1897.3|1921.4|1895.4|4
1593744900000|2020-07-03 02:55:00|1921.9|1895.9|1921.4|1895.4|1921.9|1895.9|1921.4|1895.4|3
1593745800000|2020-07-03 03:10:00|1921.9|1895.9|1922.5|1896.5|1923|1897|1921.9|1895.9|5
1593746400000|2020-07-03 03:20:00|1923|1897|1922.4|1896.4|1923|1897|1922.4|1896.4|5
1593746700000|2020-07-03 03:25:00|1922.6|1896.6|1922.5|1896.5|1923.4|1897.4|1922.3|1896.3|18
1593747000000|2020-07-03 03:30:00|1922.6|1896.6|1922.5|1896.5|1922.6|1896.6|1922.5|1896.5|2
1593749400000|2020-07-03 04:10:00|1922.2|1896.2|1922.3|1896.3|1922.3|1896.3|1922.2|1896.2|4
1593752100000|2020-07-03 04:55:00|1920.5|1894.5|1918.2|1893.2|1920.5|1894.5|1917.4|1892.4|20
1593752400000|2020-07-03 05:00:00|1918.3|1893.3|1918.8|1892.8|1918.9|1893.3|1918.3|1892.8|4
1593752700000|2020-07-03 05:05:00|1918.9|1892.9|1918.8|1892.8|1918.9|1892.9|1918.8|1892.8|4
1593753000000|2020-07-03 05:10:00|1919|1893|1918.8|1892.8|1919.1|1893.1|1918.8|1892.8|7
1593753300000|2020-07-03 05:15:00|1918.6|1893.6|1920|1894|1920|1894|1918.6|1893.4|21
1593753600000|2020-07-03 05:20:00|1920.1|1894.1|1921.3|1895.3|1921.7|1896.7|1920.1|1894.1|11
1593753900000|2020-07-03 05:25:00|1921.2|1895.2|1921.1|1895.1|1921.2|1895.2|1921.1|1895.1|2
1593754200000|2020-07-03 05:30:00|1921|1895|1921|1895|1921|1895|1921|1895|1
1593754500000|2020-07-03 05:35:00|1920.9|1894.9|1920.8|1894.8|1921|1895|1920.8|1894.8|8
1593754800000|2020-07-03 05:40:00|1920.7|1894.7|1919.8|1893.8|1920.7|1894.7|1919.8|1893.8|2
1593755100000|2020-07-03 05:45:00|1919.7|1893.7|1919.7|1893.7|1919.7|1893.7|1919.7|1893.7|1
1593755400000|2020-07-03 05:50:00|1919.6|1893.6|1919.6|1893.6|1919.6|1893.6|1919.6|1893.6|1
1593755700000|2020-07-03 05:55:00|1919.7|1893.7|1918.6|1892.6|1919.7|1893.7|1917.8|1892.4|17
1593756000000|2020-07-03 06:00:00|1918.5|1892.5|1917.8|1892.8|1918.5|1893|1917.8|1892.4|11
1593756300000|2020-07-03 06:05:00|1917.7|1892.7|1917.6|1892.6|1917.8|1892.8|1917.6|1892.6|6
1593756900000|2020-07-03 06:15:00|1918.1|1893.1|1919.7|1894.7|1919.7|1894.7|1918.1|1893.1|2
1593757200000|2020-07-03 06:20:00|1919.6|1894.6|1921.1|1895.1|1921.1|1895.6|1918.7|1893.7|24
1593757500000|2020-07-03 06:25:00|1921.2|1895.2|1920.3|1895.3|1921.2|1895.3|1920.3|1894.8|6
1593757800000|2020-07-03 06:30:00|1920.2|1895.2|1919|1894|1920.3|1895.3|1918.8|1893.8|9
1593758100000|2020-07-03 06:35:00|1919.1|1894.1|1918.9|1893.9|1919.5|1894.1|1918.7|1893.5|8
1593758400000|2020-07-03 06:40:00|1918.8|1893.8|1918.8|1893.8|1918.9|1893.9|1918.8|1893.8|3
1593758700000|2020-07-03 06:45:00|1918.7|1893.7|1918.6|1893.6|1918.7|1893.7|1918.6|1893.6|2
1593759000000|2020-07-03 06:50:00|1918.5|1893.5|1918.2|1893.2|1918.5|1893.5|1918.2|1893.2|4
1593759300000|2020-07-03 06:55:00|1918.1|1893.1|1915.4|1890.4|1918.1|1893.1|1915.2|1890.2|17
1593759600000|2020-07-03 07:00:00|1915.3|1890.3|1918.1|1892.1|1919.2|1894.2|1915.2|1890.2|22
1593759900000|2020-07-03 07:05:00|1918.2|1892.2|1918.5|1892.5|1918.5|1893|1917.2|1891.8|28
1593760200000|2020-07-03 07:10:00|1918.6|1892.6|1917.1|1892.1|1918.6|1892.6|1917.1|1891.7|8
1593760500000|2020-07-03 07:15:00|1917|1892|1917.4|1892.4|1917.7|1892.7|1917|1892|9
1593760800000|2020-07-03 07:20:00|1917.3|1892.3|1915|1890|1919|1894|1914.8|1889.8|13
1593761400000|2020-07-03 07:30:00|1914.9|1889.9|1904.3|1879.3|1914.9|1889.9|1901.8|1876.8|17
1593761700000|2020-07-03 07:35:00|1904.2|1879.2|1908|1883|1909.8|1884.8|1904.1|1879.1|12
1593762000000|2020-07-03 07:40:00|1908.1|1883.1|1907|1881|1908.1|1883.1|1905.9|1880.5|11
1593762300000|2020-07-03 07:45:00|1907.1|1881.1|1907.2|1881.2|1907.2|1881.2|1907.1|1881.1|2
1593762600000|2020-07-03 07:50:00|1908.2|1882.2|1909.2|1883.2|1909.2|1883.2|1908.2|1882.2|2
1593762900000|2020-07-03 07:55:00|1914.1|1888.1|1913.1|1887.1|1914.9|1888.9|1913.1|1887.1|9
1593763200000|2020-07-03 08:00:00|1913|1887|1913.6|1887.6|1913.6|1887.8|1912.3|1886.9|14
1593763500000|2020-07-03 08:05:00|1913.7|1887.7|1913.7|1887.7|1913.7|1887.7|1913.6|1887.6|3
1593763800000|2020-07-03 08:10:00|1913.5|1887.5|1913.3|1887.3|1913.5|1887.5|1913.3|1887.3|3
1593764100000|2020-07-03 08:15:00|1913.2|1887.2|1912.5|1887.5|1913.6|1887.6|1911|1885|9
1593764400000|2020-07-03 08:20:00|1912.4|1887.4|1912.8|1887.8|1912.8|1887.8|1912.1|1887.1|7
1593764700000|2020-07-03 08:25:00|1909|1884|1909.6|1883.6|1909.6|1884.2|1909|1883.2|11
1593765000000|2020-07-03 08:30:00|1909.7|1883.7|1908.6|1883.6|1909.8|1883.8|1908.6|1883.2|12
1593765300000|2020-07-03 08:35:00|1908.5|1883.5|1908.5|1883.5|1908.5|1883.5|1908.4|1883.4|3
1593765600000|2020-07-03 08:40:00|1908|1882|1907.7|1881.7|1908|1882|1906.6|1881.4|9
1593765900000|2020-07-03 08:45:00|1906.3|1880.3|1905.6|1880.6|1906.3|1880.7|1905.6|1880|10
1593766200000|2020-07-03 08:50:00|1905.8|1880.8|1920.7|1894.7|1920.7|1894.7|1905.8|1880.5|28
1593766500000|2020-07-03 08:55:00|1923.3|1897.3|1919.3|1893.3|1923.7|1897.7|1916.4|1890.4|34
1593766800000|2020-07-03 09:00:00|1919.4|1893.4|1921.9|1895.9|1926.3|1900.3|1919.4|1893.4|17
1593767100000|2020-07-03 09:05:00|1922.6|1896.6|1922.3|1896.3|1922.6|1896.6|1922.3|1896.3|8
1593767400000|2020-07-03 09:10:00|1921.9|1896.9|1919.4|1893.4|1923.2|1897.7|1919.3|1893.3|10
1593767700000|2020-07-03 09:15:00|1919.5|1893.5|1919|1894|1919.5|1894.2|1918.8|1893.5|7
1593768000000|2020-07-03 09:20:00|1918.4|1893.4|1918.5|1893.5|1918.5|1893.5|1918.4|1893.4|4
1593768600000|2020-07-03 09:30:00|1918.6|1893.6|1918.5|1893.5|1918.6|1893.6|1918.5|1893.5|4
1593768900000|2020-07-03 09:35:00|1918.6|1893.6|1916.2|1891.2|1919|1894|1916.1|1891.1|6
1593769200000|2020-07-03 09:40:00|1916.3|1891.3|1917.4|1892.4|1919.2|1894.2|1914.6|1889.6|38
1593769500000|2020-07-03 09:45:00|1917.1|1892.1|1916.4|1891.4|1917.2|1892.2|1916.4|1891.4|7
1593769800000|2020-07-03 09:50:00|1916.3|1891.3|1916.5|1891.5|1916.5|1891.5|1916.2|1891.2|5
1593770100000|2020-07-03 09:55:00|1916.6|1891.6|1916.6|1891.6|1916.6|1891.6|1916.5|1891.5|3
1593770700000|2020-07-03 10:05:00|1916.2|1891.2|1915|1890|1916.2|1891.2|1915|1890|4
1593771000000|2020-07-03 10:10:00|1915.1|1890.1|1915.5|1890.5|1916.3|1891.3|1913.8|1888.8|15
1593771300000|2020-07-03 10:15:00|1916.1|1891.1|1915.2|1890.2|1916.1|1891.1|1915|1890|8
1593771600000|2020-07-03 10:20:00|1919.5|1894.5|1919.9|1894.9|1920.1|1895.1|1919.5|1894.5|6
1593771900000|2020-07-03 10:25:00|1919.6|1894.6|1919.6|1894.6|1919.6|1894.6|1919.6|1894.6|1
1593772200000|2020-07-03 10:30:00|1920.5|1895.5|1922.1|1897.1|1922.1|1897.1|1919.8|1894.8|11
1593772500000|2020-07-03 10:35:00|1921.9|1896.9|1920.3|1895.3|1921.9|1896.9|1920.3|1895.3|16
1593772800000|2020-07-03 10:40:00|1920|1895|1920|1895|1920|1895|1920|1895|1
1593773100000|2020-07-03 10:45:00|1918.3|1893.3|1918.4|1893.4|1918.4|1893.4|1917.4|1892.4|9
1593773400000|2020-07-03 10:50:00|1918.8|1893.8|1919.6|1894.6|1920.3|1895.3|1918.7|1893.7|37
1593773700000|2020-07-03 10:55:00|1920.4|1895.4|1920.5|1895.5|1920.5|1895.5|1919.5|1894.5|18
1593774000000|2020-07-03 11:00:00|1920.1|1895.1|1920.1|1895.1|1920.1|1895.1|1919.9|1894.9|3
1593774300000|2020-07-03 11:05:00|1919.5|1894.5|1919.5|1894.5|1920.3|1895.3|1919.5|1894.5|14
1593774900000|2020-07-03 11:15:00|1919.8|1894.8|1919.7|1894.7|1920.5|1895.5|1919.5|1894.5|14
1593775200000|2020-07-03 11:20:00|1920.3|1895.3|1919.7|1894.7|1920.4|1895.4|1919.7|1894.7|7
1593775500000|2020-07-03 11:25:00|1920.9|1895.9|1920|1895|1921.3|1896.3|1920|1895|7
1593776400000|2020-07-03 11:40:00|1919.5|1894.5|1919.7|1894.7|1919.7|1894.7|1919.2|1894.2|13
1593777000000|2020-07-03 11:50:00|1919.8|1894.8|1919.8|1894.8|1919.8|1894.8|1919.7|1894.7|5
1593777300000|2020-07-03 11:55:00|1919.5|1894.5|1920.2|1895.2|1920.3|1895.3|1919.5|1894.5|7
1593777600000|2020-07-03 12:00:00|1920.3|1895.3|1919|1894|1920.9|1895.9|1919|1894|9
1593777900000|2020-07-03 12:05:00|1919.3|1894.3|1919|1894|1919.6|1894.6|1918.9|1893.9|4
1593778200000|2020-07-03 12:10:00|1918.3|1893.3|1921.7|1896.7|1921.7|1896.7|1918.3|1893.3|25
1593778500000|2020-07-03 12:15:00|1919.7|1894.7|1918.7|1893.7|1920.3|1895.3|1918.7|1893.7|18
1593779400000|2020-07-03 12:30:00|1919.3|1894.3|1921|1896|1921|1896|1919.3|1894.3|16
1593779700000|2020-07-03 12:35:00|1920.6|1895.6|1920.5|1895.5|1921.1|1896.1|1919.9|1894.9|13
1593780000000|2020-07-03 12:40:00|1920.6|1895.6|1920.7|1895.7|1920.7|1895.7|1919.2|1894.2|10
1593780300000|2020-07-03 12:45:00|1919.2|1894.2|1921|1895|1921|1895.6|1919.2|1894.2|26
1593780600000|2020-07-03 12:50:00|1920.9|1894.9|1920.8|1894.8|1920.9|1894.9|1919.4|1893.4|12
1593780900000|2020-07-03 12:55:00|1920.9|1894.9|1921|1895|1921|1895|1920.9|1894.9|2
1593781200000|2020-07-03 13:00:00|1921.1|1895.1|1921.5|1895.5|1921.5|1895.5|1921.1|1895.1|14
1593781500000|2020-07-03 13:05:00|1922.5|1896.5|1916.4|1890.4|1922.5|1896.5|1914.9|1888.9|31
1593781800000|2020-07-03 13:10:00|1915.8|1889.8|1913.8|1887.8|1915.8|1889.8|1913.3|1887.3|11
1593782100000|2020-07-03 13:15:00|1913.9|1887.9|1916|1890|1916.3|1890.3|1913.6|1887.6|12
1593782400000|2020-07-03 13:20:00|1914.5|1888.5|1914.5|1888.5|1914.5|1888.5|1914.5|1888.5|1
1593782700000|2020-07-03 13:25:00|1914.4|1888.4|1913.2|1887.2|1914.5|1888.5|1913.2|1887.2|6
1593783000000|2020-07-03 13:30:00|1913.1|1887.1|1913.1|1887.1|1913.1|1887.1|1913.1|1887.1|1
1593783300000|2020-07-03 13:35:00|1913.2|1887.2|1913.2|1887.2|1913.2|1887.2|1913.2|1887.2|1
1593783900000|2020-07-03 13:45:00|1913.1|1887.1|1913.1|1887.1|1913.1|1887.1|1913.1|1887.1|1
1593784200000|2020-07-03 13:50:00|1913.2|1887.2|1913.1|1887.1|1913.2|1887.2|1913.1|1887.1|2
1593784500000|2020-07-03 13:55:00|1913.2|1887.2|1916.8|1890.8|1916.8|1890.8|1913.2|1887.2|13
1593784800000|2020-07-03 14:00:00|1916.1|1890.1|1916.9|1890.9|1916.9|1890.9|1916.1|1890.1|8
1593785100000|2020-07-03 14:05:00|1915.8|1889.8|1920.3|1894.3|1920.3|1894.3|1915.8|1889.8|21
1593785400000|2020-07-03 14:10:00|1920.7|1894.7|1920.7|1894.7|1920.7|1894.7|1920.7|1894.7|1
1593785700000|2020-07-03 14:15:00|1918.2|1892.2|1920.3|1894.3|1921|1895|1918.2|1892.2|55
1593786000000|2020-07-03 14:20:00|1920.2|1894.2|1918.3|1892.3|1920.8|1894.8|1917.9|1891.9|42
1593786300000|2020-07-03 14:25:00|1918|1892|1916.2|1890.2|1919.9|1893.9|1915.6|1889.6|59
1593786600000|2020-07-03 14:30:00|1916.3|1890.3|1913.9|1887.9|1917.1|1891.1|1913.5|1887.5|21
1593786900000|2020-07-03 14:35:00|1913.5|1887.5|1914.3|1888.3|1914.4|1888.4|1912.4|1886.4|36
1593787200000|2020-07-03 14:40:00|1914.5|1888.5|1914.7|1888.7|1914.7|1888.7|1914.5|1888.5|2
1593787500000|2020-07-03 14:45:00|1915.5|1889.5|1917.1|1891.1|1917.1|1891.1|1915.4|1889.4|10
1593787800000|2020-07-03 14:50:00|1917.2|1891.2|1917.2|1891.2|1917.2|1891.2|1917.1|1891.1|15
1593788100000|2020-07-03 14:55:00|1916.6|1890.6|1915.6|1889.6|1916.6|1890.6|1915.5|1889.5|15
1593788400000|2020-07-03 15:00:00|1915.8|1889.8|1916|1890|1916.2|1890.2|1915.6|1889.6|16
1593788700000|2020-07-03 15:05:00|1915.9|1889.9|1916.2|1890.2|1917.3|1891.3|1915.2|1889.2|19
1593789000000|2020-07-03 15:10:00|1916.1|1890.1|1925.4|1899.4|1926.7|1900.7|1915.8|1889.8|17
1593789300000|2020-07-03 15:15:00|1923.3|1897.3|1922.6|1896.6|1925.5|1899.5|1922.6|1896.6|21
1593789600000|2020-07-03 15:20:00|1923.1|1897.1|1923|1897|1923.5|1897.5|1920.9|1894.9|16
1593789900000|2020-07-03 15:25:00|1923.5|1897.5|1933.7|1907.7|1933.8|1907.8|1923.5|1897.5|46
1593790200000|2020-07-03 15:30:00|1933|1907|1948.1|1922.1|1949.9|1923.9|1931.9|1905.9|28
1593790500000|2020-07-03 15:35:00|1948|1922|1945.8|1919.8|1948.5|1922.5|1945.1|1919.1|26
1593790800000|2020-07-03 15:40:00|1946.2|1920.2|1941.8|1915.8|1946.4|1920.4|1941.8|1915.8|17
1593791100000|2020-07-03 15:45:00|1942.6|1916.6|1943.7|1917.7|1946.2|1920.2|1942.5|1916.5|43
1593791400000|2020-07-03 15:50:00|1942.6|1916.6|1943.1|1917.1|1943.4|1917.4|1923.1|1897.1|18
1593791700000|2020-07-03 15:55:00|1943|1917|1943.4|1917.4|1943.8|1917.8|1942.7|1916.7|19
1593792000000|2020-07-03 16:00:00|1943|1917|1941.9|1915.9|1943|1917|1941.9|1915.9|8
1593734400000|2020-07-03 00:00:00|1922.9|1896.9|1923|1897|1923|1897|1922.9|1896.9|32
1593736200000|2020-07-03 00:30:00|1922.4|1896.4|1921.8|1895.8|1922.4|1896.4|1921.8|1895.8|15
1593738900000|2020-07-03 01:15:00|1921.4|1895.4|1922.7|1896.7|1922.7|1896.7|1921.4|1895.4|29
1593740100000|2020-07-03 01:35:00|1923|1897|1923.3|1897.3|1923.8|1897.8|1923|1897|21
1593740700000|2020-07-03 01:45:00|1923.2|1897.2|1923.2|1897.2|1923.2|1897.2|1923.2|1897.2|1
1593741600000|2020-07-03 02:00:00|1924|1898|1924.5|1898.5|1924.5|1898.5|1924|1898|2
1593742500000|2020-07-03 02:15:00|1924.4|1898.4|1924.3|1898.3|1924.4|1898.4|1924.3|1898.3|2
1593743100000|2020-07-03 02:25:00|1924.4|1899.4|1923.7|1898.7|1925.6|1900.4|1923.7|1898.7|21
1593743400000|2020-07-03 02:30:00|1924.2|1898.2|1924.3|1898.3|1924.3|1898.3|1924.2|1898.2|12
1593744300000|2020-07-03 02:45:00|1923.3|1897.3|1922|1896|1923.3|1897.3|1921.4|1895.4|4
1593744900000|2020-07-03 02:55:00|1921.9|1895.9|1921.4|1895.4|1921.9|1895.9|1921.4|1895.4|3
1593745800000|2020-07-03 03:10:00|1921.9|1895.9|1922.5|1896.5|1923|1897|1921.9|1895.9|5
1593746400000|2020-07-03 03:20:00|1923|1897|1922.4|1896.4|1923|1897|1922.4|1896.4|5
1593746700000|2020-07-03 03:25:00|1922.6|1896.6|1922.5|1896.5|1923.4|1897.4|1922.3|1896.3|18
1593747000000|2020-07-03 03:30:00|1922.6|1896.6|1922.5|1896.5|1922.6|1896.6|1922.5|1896.5|2
1593749400000|2020-07-03 04:10:00|1922.2|1896.2|1922.3|1896.3|1922.3|1896.3|1922.2|1896.2|4
1593752100000|2020-07-03 04:55:00|1920.5|1894.5|1918.2|1893.2|1920.5|1894.5|1917.4|1892.4|20
1593752400000|2020-07-03 05:00:00|1918.3|1893.3|1918.8|1892.8|1918.9|1893.3|1918.3|1892.8|4
1593752700000|2020-07-03 05:05:00|1918.9|1892.9|1918.8|1892.8|1918.9|1892.9|1918.8|1892.8|4
1593753000000|2020-07-03 05:10:00|1919|1893|1918.8|1892.8|1919.1|1893.1|1918.8|1892.8|7
1593753300000|2020-07-03 05:15:00|1918.6|1893.6|1920|1894|1920|1894|1918.6|1893.4|21
1593753600000|2020-07-03 05:20:00|1920.1|1894.1|1921.3|1895.3|1921.7|1896.7|1920.1|1894.1|11
1593753900000|2020-07-03 05:25:00|1921.2|1895.2|1921.1|1895.1|1921.2|1895.2|1921.1|1895.1|2
1593754200000|2020-07-03 05:30:00|1921|1895|1921|1895|1921|1895|1921|1895|1
1593754500000|2020-07-03 05:35:00|1920.9|1894.9|1920.8|1894.8|1921|1895|1920.8|1894.8|8
1593754800000|2020-07-03 05:40:00|1920.7|1894.7|1919.8|1893.8|1920.7|1894.7|1919.8|1893.8|2
1593755100000|2020-07-03 05:45:00|1919.7|1893.7|1919.7|1893.7|1919.7|1893.7|1919.7|1893.7|1
1593755400000|2020-07-03 05:50:00|1919.6|1893.6|1919.6|1893.6|1919.6|1893.6|1919.6|1893.6|1
1593755700000|2020-07-03 05:55:00|1919.7|1893.7|1918.6|1892.6|1919.7|1893.7|1917.8|1892.4|17
1593756000000|2020-07-03 06:00:00|1918.5|1892.5|1917.8|1892.8|1918.5|1893|1917.8|1892.4|11
1593756300000|2020-07-03 06:05:00|1917.7|1892.7|1917.6|1892.6|1917.8|1892.8|1917.6|1892.6|6
1593756900000|2020-07-03 06:15:00|1918.1|1893.1|1919.7|1894.7|1919.7|1894.7|1918.1|1893.1|2
1593757200000|2020-07-03 06:20:00|1919.6|1894.6|1921.1|1895.1|1921.1|1895.6|1918.7|1893.7|24
1593757500000|2020-07-03 06:25:00|1921.2|1895.2|1920.3|1895.3|1921.2|1895.3|1920.3|1894.8|6
1593757800000|2020-07-03 06:30:00|1920.2|1895.2|1919|1894|1920.3|1895.3|1918.8|1893.8|9
1593758100000|2020-07-03 06:35:00|1919.1|1894.1|1918.9|1893.9|1919.5|1894.1|1918.7|1893.5|8
1593758400000|2020-07-03 06:40:00|1918.8|1893.8|1918.8|1893.8|1918.9|1893.9|1918.8|1893.8|3
1593758700000|2020-07-03 06:45:00|1918.7|1893.7|1918.6|1893.6|1918.7|1893.7|1918.6|1893.6|2
1593759000000|2020-07-03 06:50:00|1918.5|1893.5|1918.2|1893.2|1918.5|1893.5|1918.2|1893.2|4
1593759300000|2020-07-03 06:55:00|1918.1|1893.1|1915.4|1890.4|1918.1|1893.1|1915.2|1890.2|17
1593759600000|2020-07-03 07:00:00|1915.3|1890.3|1918.1|1892.1|1919.2|1894.2|1915.2|1890.2|22
1593759900000|2020-07-03 07:05:00|1918.2|1892.2|1918.5|1892.5|1918.5|1893|1917.2|1891.8|28
1593760200000|2020-07-03 07:10:00|1918.6|1892.6|1917.1|1892.1|1918.6|1892.6|1917.1|1891.7|8
1593760500000|2020-07-03 07:15:00|1917|1892|1917.4|1892.4|1917.7|1892.7|1917|1892|9
1593760800000|2020-07-03 07:20:00|1917.3|1892.3|1915|1890|1919|1894|1914.8|1889.8|13
1593761400000|2020-07-03 07:30:00|1914.9|1889.9|1904.3|1879.3|1914.9|1889.9|1901.8|1876.8|17
1593761700000|2020-07-03 07:35:00|1904.2|1879.2|1908|1883|1909.8|1884.8|1904.1|1879.1|12
1593762000000|2020-07-03 07:40:00|1908.1|1883.1|1907|1881|1908.1|1883.1|1905.9|1880.5|11
1593762300000|2020-07-03 07:45:00|1907.1|1881.1|1907.2|1881.2|1907.2|1881.2|1907.1|1881.1|2
1593762600000|2020-07-03 07:50:00|1908.2|1882.2|1909.2|1883.2|1909.2|1883.2|1908.2|1882.2|2
1593762900000|2020-07-03 07:55:00|1914.1|1888.1|1913.1|1887.1|1914.9|1888.9|1913.1|1887.1|9
1593763200000|2020-07-03 08:00:00|1913|1887|1913.6|1887.6|1913.6|1887.8|1912.3|1886.9|14
1593763500000|2020-07-03 08:05:00|1913.7|1887.7|1913.7|1887.7|1913.7|1887.7|1913.6|1887.6|3
1593763800000|2020-07-03 08:10:00|1913.5|1887.5|1913.3|1887.3|1913.5|1887.5|1913.3|1887.3|3
1593764100000|2020-07-03 08:15:00|1913.2|1887.2|1912.5|1887.5|1913.6|1887.6|1911|1885|9
1593764400000|2020-07-03 08:20:00|1912.4|1887.4|1912.8|1887.8|1912.8|1887.8|1912.1|1887.1|7
1593764700000|2020-07-03 08:25:00|1909|1884|1909.6|1883.6|1909.6|1884.2|1909|1883.2|11
1593765000000|2020-07-03 08:30:00|1909.7|1883.7|1908.6|1883.6|1909.8|1883.8|1908.6|1883.2|12
1593765300000|2020-07-03 08:35:00|1908.5|1883.5|1908.5|1883.5|1908.5|1883.5|1908.4|1883.4|3
1593765600000|2020-07-03 08:40:00|1908|1882|1907.7|1881.7|1908|1882|1906.6|1881.4|9
1593765900000|2020-07-03 08:45:00|1906.3|1880.3|1905.6|1880.6|1906.3|1880.7|1905.6|1880|10
1593766200000|2020-07-03 08:50:00|1905.8|1880.8|1920.7|1894.7|1920.7|1894.7|1905.8|1880.5|28
1593766500000|2020-07-03 08:55:00|1923.3|1897.3|1919.3|1893.3|1923.7|1897.7|1916.4|1890.4|34
1593766800000|2020-07-03 09:00:00|1919.4|1893.4|1921.9|1895.9|1926.3|1900.3|1919.4|1893.4|17
1593767100000|2020-07-03 09:05:00|1922.6|1896.6|1922.3|1896.3|1922.6|1896.6|1922.3|1896.3|8
1593767400000|2020-07-03 09:10:00|1921.9|1896.9|1919.4|1893.4|1923.2|1897.7|1919.3|1893.3|10
1593767700000|2020-07-03 09:15:00|1919.5|1893.5|1919|1894|1919.5|1894.2|1918.8|1893.5|7
1593768000000|2020-07-03 09:20:00|1918.4|1893.4|1918.5|1893.5|1918.5|1893.5|1918.4|1893.4|4
1593768600000|2020-07-03 09:30:00|1918.6|1893.6|1918.5|1893.5|1918.6|1893.6|1918.5|1893.5|4
1593768900000|2020-07-03 09:35:00|1918.6|1893.6|1916.2|1891.2|1919|1894|1916.1|1891.1|6
1593769200000|2020-07-03 09:40:00|1916.3|1891.3|1917.4|1892.4|1919.2|1894.2|1914.6|1889.6|38
1593769500000|2020-07-03 09:45:00|1917.1|1892.1|1916.4|1891.4|1917.2|1892.2|1916.4|1891.4|7
1593769800000|2020-07-03 09:50:00|1916.3|1891.3|1916.5|1891.5|1916.5|1891.5|1916.2|1891.2|5
1593770100000|2020-07-03 09:55:00|1916.6|1891.6|1916.6|1891.6|1916.6|1891.6|1916.5|1891.5|3
1593770700000|2020-07-03 10:05:00|1916.2|1891.2|1915|1890|1916.2|1891.2|1915|1890|4
1593771000000|2020-07-03 10:10:00|1915.1|1890.1|1915.5|1890.5|1916.3|1891.3|1913.8|1888.8|15
1593771300000|2020-07-03 10:15:00|1916.1|1891.1|1915.2|1890.2|1916.1|1891.1|1915|1890|8
1593771600000|2020-07-03 10:20:00|1919.5|1894.5|1919.9|1894.9|1920.1|1895.1|1919.5|1894.5|6
1593771900000|2020-07-03 10:25:00|1919.6|1894.6|1919.6|1894.6|1919.6|1894.6|1919.6|1894.6|1
1593772200000|2020-07-03 10:30:00|1920.5|1895.5|1922.1|1897.1|1922.1|1897.1|1919.8|1894.8|11
1593772500000|2020-07-03 10:35:00|1921.9|1896.9|1920.3|1895.3|1921.9|1896.9|1920.3|1895.3|16
1593772800000|2020-07-03 10:40:00|1920|1895|1920|1895|1920|1895|1920|1895|1
1593773100000|2020-07-03 10:45:00|1918.3|1893.3|1918.4|1893.4|1918.4|1893.4|1917.4|1892.4|9
1593773400000|2020-07-03 10:50:00|1918.8|1893.8|1919.6|1894.6|1920.3|1895.3|1918.7|1893.7|37
1593773700000|2020-07-03 10:55:00|1920.4|1895.4|1920.5|1895.5|1920.5|1895.5|1919.5|1894.5|18
1593774000000|2020-07-03 11:00:00|1920.1|1895.1|1920.1|1895.1|1920.1|1895.1|1919.9|1894.9|3
1593774300000|2020-07-03 11:05:00|1919.5|1894.5|1919.5|1894.5|1920.3|1895.3|1919.5|1894.5|14
1593774900000|2020-07-03 11:15:00|1919.8|1894.8|1919.7|1894.7|1920.5|1895.5|1919.5|1894.5|14
1593775200000|2020-07-03 11:20:00|1920.3|1895.3|1919.7|1894.7|1920.4|1895.4|1919.7|1894.7|7
1593775500000|2020-07-03 11:25:00|1920.9|1895.9|1920|1895|1921.3|1896.3|1920|1895|7
1593776400000|2020-07-03 11:40:00|1919.5|1894.5|1919.7|1894.7|1919.7|1894.7|1919.2|1894.2|13
1593777000000|2020-07-03 11:50:00|1919.8|1894.8|1919.8|1894.8|1919.8|1894.8|1919.7|1894.7|5
1593777300000|2020-07-03 11:55:00|1919.5|1894.5|1920.2|1895.2|1920.3|1895.3|1919.5|1894.5|7
1593777600000|2020-07-03 12:00:00|1920.3|1895.3|1919|1894|1920.9|1895.9|1919|1894|9
1593777900000|2020-07-03 12:05:00|1919.3|1894.3|1919|1894|1919.6|1894.6|1918.9|1893.9|4
1593778200000|2020-07-03 12:10:00|1918.3|1893.3|1921.7|1896.7|1921.7|1896.7|1918.3|1893.3|25
1593778500000|2020-07-03 12:15:00|1919.7|1894.7|1918.7|1893.7|1920.3|1895.3|1918.7|1893.7|18
1593779400000|2020-07-03 12:30:00|1919.3|1894.3|1921|1896|1921|1896|1919.3|1894.3|16
1593779700000|2020-07-03 12:35:00|1920.6|1895.6|1920.5|1895.5|1921.1|1896.1|1919.9|1894.9|13
1593780000000|2020-07-03 12:40:00|1920.6|1895.6|1920.7|1895.7|1920.7|1895.7|1919.2|1894.2|10
1593780300000|2020-07-03 12:45:00|1919.2|1894.2|1921|1895|1921|1895.6|1919.2|1894.2|26
1593780600000|2020-07-03 12:50:00|1920.9|1894.9|1920.8|1894.8|1920.9|1894.9|1919.4|1893.4|12
1593780900000|2020-07-03 12:55:00|1920.9|1894.9|1921|1895|1921|1895|1920.9|1894.9|2
1593781200000|2020-07-03 13:00:00|1921.1|1895.1|1921.5|1895.5|1921.5|1895.5|1921.1|1895.1|14
1593781500000|2020-07-03 13:05:00|1922.5|1896.5|1916.4|1890.4|1922.5|1896.5|1914.9|1888.9|31
1593781800000|2020-07-03 13:10:00|1915.8|1889.8|1913.8|1887.8|1915.8|1889.8|1913.3|1887.3|11
1593782100000|2020-07-03 13:15:00|1913.9|1887.9|1916|1890|1916.3|1890.3|1913.6|1887.6|12
1593782400000|2020-07-03 13:20:00|1914.5|1888.5|1914.5|1888.5|1914.5|1888.5|1914.5|1888.5|1
1593782700000|2020-07-03 13:25:00|1914.4|1888.4|1913.2|1887.2|1914.5|1888.5|1913.2|1887.2|6
1593783000000|2020-07-03 13:30:00|1913.1|1887.1|1913.1|1887.1|1913.1|1887.1|1913.1|1887.1|1
1593783300000|2020-07-03 13:35:00|1913.2|1887.2|1913.2|1887.2|1913.2|1887.2|1913.2|1887.2|1
1593783900000|2020-07-03 13:45:00|1913.1|1887.1|1913.1|1887.1|1913.1|1887.1|1913.1|1887.1|1
1593784200000|2020-07-03 13:50:00|1913.2|1887.2|1913.1|1887.1|1913.2|1887.2|1913.1|1887.1|2
1593784500000|2020-07-03 13:55:00|1913.2|1887.2|1916.8|1890.8|1916.8|1890.8|1913.2|1887.2|13
1593784800000|2020-07-03 14:00:00|1916.1|1890.1|1916.9|1890.9|1916.9|1890.9|1916.1|1890.1|8
1593785100000|2020-07-03 14:05:00|1915.8|1889.8|1920.3|1894.3|1920.3|1894.3|1915.8|1889.8|21
1593785400000|2020-07-03 14:10:00|1920.7|1894.7|1920.7|1894.7|1920.7|1894.7|1920.7|1894.7|1
1593785700000|2020-07-03 14:15:00|1918.2|1892.2|1920.3|1894.3|1921|1895|1918.2|1892.2|55
1593786000000|2020-07-03 14:20:00|1920.2|1894.2|1918.3|1892.3|1920.8|1894.8|1917.9|1891.9|42
1593786300000|2020-07-03 14:25:00|1918|1892|1916.2|1890.2|1919.9|1893.9|1915.6|1889.6|59
1593786600000|2020-07-03 14:30:00|1916.3|1890.3|1913.9|1887.9|1917.1|1891.1|1913.5|1887.5|21
1593786900000|2020-07-03 14:35:00|1913.5|1887.5|1914.3|1888.3|1914.4|1888.4|1912.4|1886.4|36
1593787200000|2020-07-03 14:40:00|1914.5|1888.5|1914.7|1888.7|1914.7|1888.7|1914.5|1888.5|2
1593787500000|2020-07-03 14:45:00|1915.5|1889.5|1917.1|1891.1|1917.1|1891.1|1915.4|1889.4|10
1593787800000|2020-07-03 14:50:00|1917.2|1891.2|1917.2|1891.2|1917.2|1891.2|1917.1|1891.1|15
1593788100000|2020-07-03 14:55:00|1916.6|1890.6|1915.6|1889.6|1916.6|1890.6|1915.5|1889.5|15
1593788400000|2020-07-03 15:00:00|1915.8|1889.8|1916|1890|1916.2|1890.2|1915.6|1889.6|16
1593788700000|2020-07-03 15:05:00|1915.9|1889.9|1916.2|1890.2|1917.3|1891.3|1915.2|1889.2|19
1593789000000|2020-07-03 15:10:00|1916.1|1890.1|1925.4|1899.4|1926.7|1900.7|1915.8|1889.8|17
1593789300000|2020-07-03 15:15:00|1923.3|1897.3|1922.6|1896.6|1925.5|1899.5|1922.6|1896.6|21
1593789600000|2020-07-03 15:20:00|1923.1|1897.1|1923|1897|1923.5|1897.5|1920.9|1894.9|16
1593789900000|2020-07-03 15:25:00|1923.5|1897.5|1933.7|1907.7|1933.8|1907.8|1923.5|1897.5|46
1593790200000|2020-07-03 15:30:00|1933|1907|1948.1|1922.1|1949.9|1923.9|1931.9|1905.9|28
1593790500000|2020-07-03 15:35:00|1948|1922|1945.8|1919.8|1948.5|1922.5|1945.1|1919.1|26
1593790800000|2020-07-03 15:40:00|1946.2|1920.2|1941.8|1915.8|1946.4|1920.4|1941.8|1915.8|17
1593791100000|2020-07-03 15:45:00|1942.6|1916.6|1943.7|1917.7|1946.2|1920.2|1942.5|1916.5|43
1593791400000|2020-07-03 15:50:00|1942.6|1916.6|1943.1|1917.1|1943.4|1917.4|1923.1|1897.1|18
1593791700000|2020-07-03 15:55:00|1943|1917|1943.4|1917.4|1943.8|1917.8|1942.7|1916.7|19
1593792000000|2020-07-03 16:00:00|1943|1917|1941.9|1915.9|1943|1917|1941.9|1915.9|8
1593986400000|2020-07-05 22:00:00|1934.1|1908.8|1934.6|1903.3|1935.8|1908.8|1924.8|1899.5|63
1593986700000|2020-07-05 22:05:00|1934.5|1903.2|1935|1903.7|1938.4|1907.1|1934|1902.7|12
1593987000000|2020-07-05 22:10:00|1934.8|1903.5|1934.5|1903.2|1934.8|1903.5|1934.5|1903.2|3
1593987600000|2020-07-05 22:20:00|1934.6|1903.3|1936.4|1905.1|1936.6|1905.3|1933.6|1902.3|16
1593987900000|2020-07-05 22:25:00|1935.9|1904.6|1934.8|1903.5|1937.5|1906.2|1934.8|1903.5|51
1593988500000|2020-07-05 22:35:00|1935.1|1903.8|1936|1904.7|1936|1904.7|1934.8|1903.5|4
1593988800000|2020-07-05 22:40:00|1936.2|1904.9|1935.3|1904|1936.8|1905.5|1935.3|1904|9
1593989400000|2020-07-05 22:50:00|1936.3|1905|1935.5|1904.2|1936.3|1905|1935.1|1903.8|4
1593989700000|2020-07-05 22:55:00|1933|1906.7|1932|1906|1933.1|1907.1|1932|1906|5
1593991800000|2020-07-05 23:30:00|1931.6|1905.6|1932.4|1906.4|1932.4|1906.4|1931.6|1905.6|3
1593992100000|2020-07-05 23:35:00|1932.5|1906.5|1932.5|1906.5|1932.5|1906.5|1932.5|1906.5|1
1593992400000|2020-07-05 23:40:00|1933.4|1907.4|1935.2|1909.2|1935.2|1909.2|1933.4|1907.4|2
1593992700000|2020-07-05 23:45:00|1935.4|1909.4|1934.4|1908.4|1937.7|1911.7|1933.3|1907.3|59
1593993000000|2020-07-05 23:50:00|1934.3|1908.3|1934.8|1908.8|1935.8|1909.8|1934.3|1908.3|16
1593993300000|2020-07-05 23:55:00|1934.6|1908.6|1935.1|1909.1|1935.7|1909.7|1934.6|1908.6|10
1593993600000|2020-07-06 00:00:00|1935|1909|1934.6|1908.6|1936.5|1910.5|1933.9|1907.9|32
1593993900000|2020-07-06 00:05:00|1934.9|1908.9|1934.8|1908.8|1935.1|1909.1|1934.8|1908.8|3
1593994200000|2020-07-06 00:10:00|1934.9|1908.9|1935.2|1909.2|1935.2|1909.2|1933.6|1907.6|8
1593994500000|2020-07-06 00:15:00|1935.1|1909.1|1933|1907|1935.6|1909.6|1933|1907|9
1593995100000|2020-07-06 00:25:00|1933.7|1907.7|1933.4|1907.4|1934.6|1908.6|1933.3|1907.3|5
1593995400000|2020-07-06 00:30:00|1932.6|1906.6|1933.9|1907.9|1933.9|1907.9|1932.5|1906.5|4
1593995700000|2020-07-06 00:35:00|1934.1|1908.1|1934.6|1908.6|1934.6|1908.6|1934.1|1908.1|2
1593996000000|2020-07-06 00:40:00|1934.8|1908.8|1933.8|1907.8|1935.3|1909.3|1933.8|1907.8|6
1593997200000|2020-07-06 01:00:00|1933.9|1907.9|1933.9|1907.9|1933.9|1907.9|1933.9|1907.9|1
1593997800000|2020-07-06 01:10:00|1934.1|1908.1|1933.8|1907.8|1934.1|1908.1|1933.8|1907.8|3
1593998100000|2020-07-06 01:15:00|1932.9|1906.9|1934.1|1908.1|1934.1|1908.1|1932.9|1906.9|2
1593998400000|2020-07-06 01:20:00|1934.2|1908.2|1935.4|1909.4|1935.7|1909.7|1933.7|1907.7|45
1593998700000|2020-07-06 01:25:00|1935.3|1909.3|1935.4|1909.4|1935.4|1909.4|1935.3|1909.3|68
1593999000000|2020-07-06 01:30:00|1935.3|1909.3|1935.3|1909.3|1935.7|1909.7|1935.3|1909.3|10
1593999600000|2020-07-06 01:40:00|1934.7|1908.7|1932.6|1906.6|1934.7|1908.7|1932.3|1906.3|49
1593999900000|2020-07-06 01:45:00|1932.5|1906.5|1926.9|1900.9|1932.5|1906.5|1925.6|1899.6|18
1594000200000|2020-07-06 01:50:00|1926.7|1900.7|1927.5|1901.5|1929.1|1903.1|1925.4|1899.4|18
1594000500000|2020-07-06 01:55:00|1927.4|1901.4|1928.5|1902.5|1929.6|1903.6|1926.9|1900.9|29
1594000800000|2020-07-06 02:00:00|1928.6|1902.6|1928.6|1902.6|1928.7|1902.7|1927.2|1901.2|13
1594001100000|2020-07-06 02:05:00|1930.5|1904.5|1930.8|1904.8|1932.5|1906.5|1929.2|1903.2|18
1594001400000|2020-07-06 02:10:00|1930.6|1904.6|1930.6|1904.6|1930.6|1904.6|1930.6|1904.6|1
1594003200000|2020-07-06 02:40:00|1930.7|1904.7|1931.1|1905.1|1931.1|1905.1|1930.7|1904.7|3
1594003800000|2020-07-06 02:50:00|1930.2|1904.2|1930.9|1904.9|1930.9|1904.9|1929.4|1903.4|4
1594004100000|2020-07-06 02:55:00|1930.5|1904.5|1930.1|1904.1|1930.5|1904.5|1930.1|1904.1|2
1594005600000|2020-07-06 03:20:00|1930|1904|1929.7|1903.7|1930|1904|1929.7|1903.7|2
1594005900000|2020-07-06 03:25:00|1929.8|1903.8|1931.3|1905.3|1931.3|1905.3|1929.8|1903.8|4
1594007700000|2020-07-06 03:55:00|1931.5|1905.5|1931.8|1905.8|1931.8|1905.8|1931.5|1905.5|2
1594011900000|2020-07-06 05:05:00|1931.9|1905.9|1931.8|1905.8|1932|1906|1931.7|1905.7|8
1594012200000|2020-07-06 05:10:00|1931.3|1905.3|1930.6|1904.6|1931.3|1905.3|1930.6|1904.6|3
1594013100000|2020-07-06 05:25:00|1930.3|1904.3|1930|1904|1930.3|1904.3|1929.8|1903.8|4
1594013400000|2020-07-06 05:30:00|1930.2|1904.2|1930.1|1904.1|1930.2|1904.2|1930.1|1904.1|4
1594014900000|2020-07-06 05:55:00|1930.2|1904.2|1930.9|1904.9|1930.9|1904.9|1930.2|1904.2|3
1594015200000|2020-07-06 06:00:00|1931|1905|1932.7|1906.7|1933.7|1907.7|1930.8|1904.8|17
1594015500000|2020-07-06 06:05:00|1932.6|1906.6|1934|1908|1934|1908|1932.6|1906.6|19
1594015800000|2020-07-06 06:10:00|1933.9|1907.9|1934.3|1908.3|1934.3|1908.3|1933.8|1907.8|20
1594016100000|2020-07-06 06:15:00|1934.8|1908.8|1935.9|1909.9|1936|1910|1934.8|1908.8|14
1594016400000|2020-07-06 06:20:00|1936|1910|1936.4|1910.4|1936.7|1910.7|1935.8|1909.8|24
1594016700000|2020-07-06 06:25:00|1936.5|1910.5|1935.9|1910.9|1936.8|1911.3|1935.3|1910.3|34
1594017000000|2020-07-06 06:30:00|1935.8|1910.8|1936.9|1911.9|1936.9|1911.9|1935.6|1910.6|22
1594017300000|2020-07-06 06:35:00|1937|1912|1937.4|1912.4|1937.4|1912.4|1937|1912|9
1594017600000|2020-07-06 06:40:00|1937.5|1912.5|1941.7|1916.7|1941.7|1916.7|1937.5|1912.5|30
1594017900000|2020-07-06 06:45:00|1941.6|1916.6|1943.7|1918.7|1943.7|1918.7|1941.6|1916.6|11
1594018200000|2020-07-06 06:50:00|1943.8|1918.8|1945.2|1920.2|1945.2|1920.2|1943.6|1918.6|13
1594018500000|2020-07-06 06:55:00|1944.3|1919.3|1936.8|1911.8|1944.3|1919.3|1934.6|1909.6|21
1594018800000|2020-07-06 07:00:00|1936.9|1911.9|1935.5|1910.5|1940.2|1915.2|1935.2|1910.2|11
1594019100000|2020-07-06 07:05:00|1936.4|1911.4|1939.8|1914.8|1940.1|1915.1|1936.4|1911.4|35
1594019400000|2020-07-06 07:10:00|1939.7|1914.7|1940.7|1915.7|1940.7|1915.7|1939.7|1914.7|13
1594020000000|2020-07-06 07:20:00|1940.3|1915.3|1940.1|1915.1|1940.3|1915.3|1940.1|1915.1|4
1594020300000|2020-07-06 07:25:00|1940.2|1915.2|1940.2|1915.2|1940.2|1915.2|1940.1|1915.1|3
1594020600000|2020-07-06 07:30:00|1940.1|1915.1|1940.2|1915.2|1940.2|1915.2|1940|1915|5
1594021200000|2020-07-06 07:40:00|1940.5|1915.5|1943.8|1918.8|1944.1|1919.1|1940.2|1915.2|10
1594021500000|2020-07-06 07:45:00|1944|1918|1943.8|1917.8|1944.3|1918.6|1943.6|1917.6|23
1594021800000|2020-07-06 07:50:00|1946.5|1920.5|1945.6|1920.6|1947.1|1921.1|1945.2|1919.2|26
1594022400000|2020-07-06 08:00:00|1945.5|1920.5|1945.5|1920.5|1945.6|1920.6|1945.5|1920.5|5
1594022700000|2020-07-06 08:05:00|1946.5|1921.5|1946.7|1921.7|1948|1923|1946.5|1921.5|12
1594023000000|2020-07-06 08:10:00|1943.4|1918.4|1944.5|1919.5|1946.6|1921.6|1943.4|1918.4|23
1594023300000|2020-07-06 08:15:00|1944.2|1919.2|1943.9|1918.9|1944.2|1919.2|1943.9|1918.9|3
1594023600000|2020-07-06 08:20:00|1943.2|1918.2|1936.4|1911.4|1943.2|1918.2|1936.4|1911.4|25
1594023900000|2020-07-06 08:25:00|1936.7|1911.7|1936.8|1910.8|1938.7|1913.7|1935.7|1910.3|34
1594024200000|2020-07-06 08:30:00|1936.9|1910.9|1933.8|1908.8|1938.5|1912.5|1933.3|1908.2|25
1594024500000|2020-07-06 08:35:00|1933.9|1908.9|1934.1|1909.1|1934.4|1909.4|1933.9|1908.9|6
1594024800000|2020-07-06 08:40:00|1933.7|1908.7|1934.1|1909.1|1934.1|1909.1|1933.6|1908.6|5
1594025100000|2020-07-06 08:45:00|1933.4|1908.4|1941.3|1916.3|1942.4|1917.4|1933.4|1908.4|45
1594025400000|2020-07-06 08:50:00|1941.2|1916.2|1936.7|1911.7|1941.4|1916.4|1935.9|1910.9|22
1594025700000|2020-07-06 08:55:00|1936|1911|1936.1|1911.1|1936.7|1911.7|1935.4|1910.4|13
1594026000000|2020-07-06 09:00:00|1936.2|1911.2|1936.5|1911.5|1938.2|1913.2|1935.4|1910.3|30
1594026300000|2020-07-06 09:05:00|1936.4|1911.4|1935.2|1910.2|1937|1912|1934.8|1909.8|28
1594026600000|2020-07-06 09:10:00|1935|1910|1934.7|1909.7|1935|1910|1934.7|1909.7|5
1594026900000|2020-07-06 09:15:00|1934.6|1909.6|1934.9|1909.9|1934.9|1909.9|1934.2|1909.2|4
1594027200000|2020-07-06 09:20:00|1934.5|1908.5|1930.2|1905.2|1934.5|1909.4|1930.2|1904.5|21
1594027500000|2020-07-06 09:25:00|1930.3|1905.3|1930.1|1905.1|1930.6|1905.6|1930.1|1905.1|10
1594027800000|2020-07-06 09:30:00|1930.2|1905.2|1930.2|1905.2|1930.2|1905.2|1930.2|1905.2|1
1594028400000|2020-07-06 09:40:00|1929.8|1904.8|1929.8|1904.8|1929.8|1904.8|1929.7|1904.7|3
1594028700000|2020-07-06 09:45:00|1929.9|1904.9|1929.9|1904.9|1929.9|1904.9|1929.9|1904.9|1
1594029300000|2020-07-06 09:55:00|1930|1905|1930|1905|1930|1905|1930|1905|1
1594029600000|2020-07-06 10:00:00|1929.9|1904.9|1930.1|1905.1|1930.1|1905.1|1929.9|1904.9|3
1594030200000|2020-07-06 10:10:00|1930.4|1905.4|1930.3|1905.3|1930.4|1905.4|1930.3|1905.3|2
1594030500000|2020-07-06 10:15:00|1930.9|1905.9|1930.3|1905.3|1931|1906|1930.3|1905.3|5
1594030800000|2020-07-06 10:20:00|1930.4|1905.4|1930.3|1905.3|1930.4|1905.4|1930.3|1905.3|2
1594031100000|2020-07-06 10:25:00|1930.2|1905.2|1934.9|1909.9|1935|1910|1930.2|1905.2|4
1594031400000|2020-07-06 10:30:00|1935|1910|1935|1910|1935|1910|1934.9|1909.9|3
1594031700000|2020-07-06 10:35:00|1935.1|1910.1|1935.1|1910.1|1935.3|1910.3|1935|1910|10
1594032300000|2020-07-06 10:45:00|1935.3|1910.3|1935.7|1910.7|1935.7|1910.7|1935.3|1910.3|2
1594032600000|2020-07-06 10:50:00|1935.8|1910.8|1936.8|1911.8|1936.8|1911.8|1935.8|1910.8|3
1594032900000|2020-07-06 10:55:00|1936.6|1911.6|1936.8|1911.8|1936.8|1911.8|1936.6|1911.6|7
1594034100000|2020-07-06 11:15:00|1935.9|1909.9|1933.7|1908.7|1935.9|1910.1|1932.7|1907.7|14
1594034400000|2020-07-06 11:20:00|1933.6|1908.6|1933.5|1908.5|1933.6|1908.6|1933.5|1908.5|2
1594034700000|2020-07-06 11:25:00|1933.8|1908.8|1934|1909|1934.1|1909.1|1933.8|1908.8|19
1594035000000|2020-07-06 11:30:00|1935.2|1910.2|1935.2|1910.2|1935.2|1910.2|1935.2|1910.2|1
1594035300000|2020-07-06 11:35:00|1934.5|1909.5|1934|1909|1934.5|1909.5|1934|1909|3
1594035600000|2020-07-06 11:40:00|1934.2|1909.2|1934.2|1909.2|1934.2|1909.2|1934.2|1909.2|1
1594035900000|2020-07-06 11:45:00|1933.9|1908.9|1933.9|1908.9|1933.9|1908.9|1933.9|1908.9|1
1594036200000|2020-07-06 11:50:00|1934.9|1909.9|1934.6|1909.6|1934.9|1909.9|1933.9|1908.9|14
1594036500000|2020-07-06 11:55:00|1934.5|1909.5|1934|1909|1934.5|1909.5|1932.6|1907.6|23
1594036800000|2020-07-06 12:00:00|1934.1|1909.1|1937.1|1912.1|1937.1|1912.1|1934.1|1909.1|17
1594037400000|2020-07-06 12:10:00|1937.2|1912.2|1937.2|1912.2|1937.2|1912.2|1937.2|1912.2|1
1594037700000|2020-07-06 12:15:00|1941|1916|1941.9|1916.9|1943.8|1921.8|1938.7|1913.7|42
1594038000000|2020-07-06 12:20:00|1941.8|1916.8|1941.8|1916.8|1945|1920|1941.8|1916.8|43
1594038300000|2020-07-06 12:25:00|1942.8|1917.8|1942.8|1917.8|1943.4|1917.9|1938.6|1913.5|21
1594038600000|2020-07-06 12:30:00|1942.9|1917.9|1944.8|1919.8|1945|1920|1942.9|1917.9|13
1594038900000|2020-07-06 12:35:00|1944.7|1919.7|1937.2|1912.2|1944.9|1919.9|1936.1|1910.3|28
1594039200000|2020-07-06 12:40:00|1937.6|1912.6|1939.3|1914.3|1942.3|1917.3|1937.6|1912.6|47
1594039500000|2020-07-06 12:45:00|1939.4|1914.4|1940.8|1915.8|1940.8|1915.8|1939.4|1914.4|20
1594039800000|2020-07-06 12:50:00|1940.6|1915.6|1942.2|1917.2|1942.3|1917.3|1940.6|1915.6|7
1594040100000|2020-07-06 12:55:00|1942|1917|1944.9|1919.9|1944.9|1919.9|1941.7|1916.7|28
1594040400000|2020-07-06 13:00:00|1944.7|1919.7|1943.5|1918.5|1944.7|1919.7|1942.4|1916.4|42
1594040700000|2020-07-06 13:05:00|1943.8|1918.8|1940.1|1918.1|1946.1|1924.1|1938.3|1916.3|46
1594041000000|2020-07-06 13:10:00|1940.2|1918.2|1941.6|1919.6|1941.6|1919.6|1939.2|1917.2|36
1594041300000|2020-07-06 13:15:00|1945.5|1923.5|1945.6|1923.6|1945.6|1923.6|1943.5|1921.5|16
1594041600000|2020-07-06 13:20:00|1945.7|1923.7|1946|1924|1946.7|1924.7|1944.3|1922.3|22
1594041900000|2020-07-06 13:25:00|1946.5|1924.5|1947.1|1925.1|1947.3|1925.3|1945.4|1923.4|29
1594042200000|2020-07-06 13:30:00|1947|1925|1947.1|1925.1|1947.2|1925.2|1947|1925|10
1594042500000|2020-07-06 13:35:00|1947.2|1925.2|1947.1|1925.1|1947.3|1925.3|1947.1|1925.1|6
1594042800000|2020-07-06 13:40:00|1947.2|1925.2|1957.1|1935.1|1959.3|1937.3|1947.2|1925.2|63
1594043100000|2020-07-06 13:45:00|1961.5|1939.5|1957.3|1935.3|1961.5|1939.5|1956.9|1934.9|27
1594043400000|2020-07-06 13:50:00|1957.8|1935.8|1959.7|1937.7|1960.8|1938.8|1957.3|1935.3|29
1594043700000|2020-07-06 13:55:00|1959.8|1937.8|1957.2|1935.2|1959.8|1937.8|1955.4|1933.4|5
1594044000000|2020-07-06 14:00:00|1956.7|1934.7|1956.8|1934.8|1960.3|1938.3|1956.3|1934.3|55
1594044300000|2020-07-06 14:05:00|1956.7|1934.7|1956.9|1934.9|1956.9|1934.9|1956.7|1934.7|5
1594044600000|2020-07-06 14:10:00|1957|1935|1954.7|1932.7|1957.5|1935.5|1954.7|1932.7|36
1594044900000|2020-07-06 14:15:00|1954.6|1932.6|1947|1925|1954.6|1932.6|1946|1924|65
1594045200000|2020-07-06 14:20:00|1946.9|1924.9|1944.3|1922.3|1947.5|1925.5|1942.3|1920.3|109
1594045500000|2020-07-06 14:25:00|1944.1|1922.1|1944.3|1922.3|1953|1931|1943.7|1921.7|113
1594045800000|2020-07-06 14:30:00|1944.5|1922.5|1950.7|1928.7|1950.7|1928.7|1943.4|1921.4|65
1594046100000|2020-07-06 14:35:00|1950.8|1928.8|1953.4|1931.4|1953.8|1931.8|1950.8|1928.8|12
1594046400000|2020-07-06 14:40:00|1953|1931|1955.1|1933.1|1955.7|1933.7|1951|1929|28
1594046700000|2020-07-06 14:45:00|1955|1933|1949.2|1927.2|1955.1|1933.1|1944.5|1922.5|61
1594047000000|2020-07-06 14:50:00|1951.1|1929.1|1950.7|1928.7|1953.8|1931.8|1950.7|1928.7|55
1594047300000|2020-07-06 14:55:00|1950.6|1928.6|1953.7|1931.7|1954.4|1932.4|1945.9|1923.9|73
1594047600000|2020-07-06 15:00:00|1953.6|1931.6|1955.8|1933.8|1955.8|1933.8|1952.8|1930.8|29
1594047900000|2020-07-06 15:05:00|1956.6|1934.6|1957.2|1935.2|1957.7|1935.7|1954.9|1932.9|23
1594048200000|2020-07-06 15:10:00|1957.1|1935.1|1957.8|1935.8|1957.8|1935.8|1955.2|1933.2|23
1594048500000|2020-07-06 15:15:00|1956.3|1934.3|1955.3|1933.3|1956.4|1934.4|1954.1|1932.1|47
1594048800000|2020-07-06 15:20:00|1955.4|1933.4|1954.8|1932.8|1955.9|1933.9|1952.6|1930.6|61
1594049100000|2020-07-06 15:25:00|1954.7|1932.7|1958.1|1936.1|1958.1|1936.1|1954.2|1932.2|26
1594049400000|2020-07-06 15:30:00|1958.2|1936.2|1952.6|1930.6|1958.9|1936.9|1952.6|1930.6|21
1594049700000|2020-07-06 15:35:00|1952.5|1930.5|1952.9|1927.9|1954.4|1931|1952.5|1927.9|16
1594050000000|2020-07-06 15:40:00|1952.4|1927.4|1953.1|1928.1|1953.7|1928.7|1947.5|1922.5|42
1594050300000|2020-07-06 15:45:00|1953|1928|1953.7|1928.7|1954|1929|1948.7|1923.7|54
1594050600000|2020-07-06 15:50:00|1953.6|1928.6|1952.6|1927.6|1953.9|1928.9|1951.9|1926.9|37
1594050900000|2020-07-06 15:55:00|1952.1|1927.1|1952.9|1930.9|1953.1|1931.1|1950.4|1925.4|34
1594051200000|2020-07-06 16:00:00|1953|1931|1952|1927|1953|1931|1946.9|1924.9|19
1594051500000|2020-07-06 16:05:00|1952.1|1927.1|1947.4|1922.4|1952.1|1927.1|1947.2|1922.2|40
1594051800000|2020-07-06 16:10:00|1947.5|1922.5|1946.7|1924.7|1947.6|1925.6|1946.2|1921.5|22
1594052100000|2020-07-06 16:15:00|1946.8|1924.8|1945.8|1923.8|1947.6|1925.6|1943.8|1921.8|24
1594052400000|2020-07-06 16:20:00|1945.9|1923.9|1945|1923|1946.1|1924.1|1942.1|1920.1|17
1594052700000|2020-07-06 16:25:00|1944.4|1922.4|1946.9|1920.9|1947.1|1923.1|1944.4|1920.4|46
1594053000000|2020-07-06 16:30:00|1945.8|1920.8|1945.8|1920.8|1946.7|1921.7|1945|1920|20
1594053300000|2020-07-06 16:35:00|1945.6|1920.6|1947.6|1922.6|1948.2|1923.2|1945.6|1920.6|14
1594053600000|2020-07-06 16:40:00|1947.9|1922.9|1949.6|1924.6|1949.6|1924.6|1947.9|1922.9|5
1594053900000|2020-07-06 16:45:00|1949.7|1924.7|1950|1928|1952.1|1930.1|1949.6|1924.6|14
1594054200000|2020-07-06 16:50:00|1949.1|1927.1|1948.2|1923.2|1951.7|1929.7|1947|1921|28
1594054500000|2020-07-06 16:55:00|1948.3|1923.3|1946.2|1924.2|1952.7|1930.7|1946|1923.3|66
1594054800000|2020-07-06 17:00:00|1944.5|1922.5|1945.5|1923.5|1945.7|1923.7|1944.5|1922.5|44
1594055100000|2020-07-06 17:05:00|1945.6|1923.6|1945.7|1923.7|1945.8|1923.8|1945.5|1923.5|9
1594055400000|2020-07-06 17:10:00|1945.8|1923.8|1948.3|1926.3|1948.3|1926.3|1945.8|1923.8|10
1594055700000|2020-07-06 17:15:00|1948.2|1926.2|1947.8|1925.8|1948.5|1926.5|1947.6|1925.6|11
1594056000000|2020-07-06 17:20:00|1947.7|1925.7|1947.6|1925.6|1947.8|1925.8|1946.9|1924.9|23
1594056300000|2020-07-06 17:25:00|1947.7|1925.7|1951.6|1929.6|1952.5|1930.5|1947.7|1925.7|16
1594056600000|2020-07-06 17:30:00|1951.5|1929.5|1954|1928|1954|1930.5|1951.3|1928|25
1594056900000|2020-07-06 17:35:00|1953.7|1927.7|1953.7|1927.8|1953.8|1927.9|1953.2|1927.3|9
1594057200000|2020-07-06 17:40:00|1953.3|1927.3|1953.1|1928.1|1953.3|1928.1|1952.4|1926.9|17
1594057500000|2020-07-06 17:45:00|1953.2|1928.2|1953.4|1928.4|1954.3|1929.3|1953.2|1928.2|8
1594057800000|2020-07-06 17:50:00|1953.1|1928.1|1952.9|1927.9|1953.2|1928.2|1952.9|1927.9|5
1594058100000|2020-07-06 17:55:00|1953|1928|1953|1928|1953|1928|1952.9|1927.9|3
1594058400000|2020-07-06 18:00:00|1952.8|1927.8|1953.2|1928.2|1953.5|1928.5|1952.8|1927.8|9
1594058700000|2020-07-06 18:05:00|1953.1|1928.1|1953.1|1928.1|1953.2|1928.2|1953.1|1928.1|3
1594059000000|2020-07-06 18:10:00|1953.7|1928.7|1953.2|1928.2|1953.7|1928.7|1953.2|1928.2|5
1594059300000|2020-07-06 18:15:00|1953.3|1928.3|1952.2|1927.2|1953.9|1928.6|1952.1|1926.8|12
1594059600000|2020-07-06 18:20:00|1952.3|1927.3|1951.2|1926.2|1952.3|1927.3|1951.2|1926.2|4
1594059900000|2020-07-06 18:25:00|1951.1|1926.1|1950.7|1925.6|1951.1|1926.1|1950.7|1925.6|4
1594060200000|2020-07-06 18:30:00|1951.7|1926.6|1951.4|1925.7|1951.8|1926.6|1950.2|1924.2|62
1594060500000|2020-07-06 18:35:00|1951.5|1925.6|1951.5|1925.6|1951.5|1925.6|1951.5|1925.6|2
1594060800000|2020-07-06 18:40:00|1951.7|1925.5|1945.3|1920.3|1951.7|1925.9|1945.3|1920.3|10
1594061100000|2020-07-06 18:45:00|1945.4|1920.4|1945.3|1920.3|1945.4|1920.4|1945.2|1920.2|7
1594061400000|2020-07-06 18:50:00|1947.1|1922.1|1947.2|1922.2|1947.6|1922.6|1947.1|1922.1|8
1594061700000|2020-07-06 18:55:00|1949.2|1924.2|1948.7|1923|1949.2|1924.2|1948.3|1923|28
1594062000000|2020-07-06 19:00:00|1948.8|1922.9|1948.6|1922.6|1948.8|1923.3|1948.6|1922.6|10
1594062300000|2020-07-06 19:05:00|1948.7|1922.8|1948.6|1922.6|1948.9|1923|1948.6|1922.6|7
1594062600000|2020-07-06 19:10:00|1948.9|1922.9|1948.9|1923.5|1949|1923.5|1948.9|1922.9|12
1594062900000|2020-07-06 19:15:00|1948.8|1923.6|1948.8|1923.7|1948.8|1923.7|1948.7|1923.6|7
1594063200000|2020-07-06 19:20:00|1949|1923.8|1948.8|1923.8|1950.3|1925.3|1948.7|1923.7|8
1594063500000|2020-07-06 19:25:00|1948.9|1923.9|1950.4|1925.4|1950.4|1925.4|1948.8|1923.8|5
1594063800000|2020-07-06 19:30:00|1950.8|1925.8|1950.6|1925.2|1951.1|1925.9|1950.6|1925.1|16
1594064100000|2020-07-06 19:35:00|1950.5|1925.3|1950.5|1925.5|1950.5|1925.5|1950.4|1925.3|7
1594065000000|2020-07-06 19:50:00|1950.8|1925.8|1950.9|1925.9|1950.9|1925.9|1950.8|1925.8|2
1594065300000|2020-07-06 19:55:00|1950.5|1925.3|1951.7|1926.7|1951.7|1926.7|1949.3|1924.3|24
1594065600000|2020-07-06 20:00:00|1951.4|1926.4|1950.6|1925.2|1951.6|1926.6|1950.3|1925.1|14
1594065900000|2020-07-06 20:05:00|1950.3|1924.3|1945.3|1920.3|1950.3|1924.3|1945|1919|18
1594066200000|2020-07-06 20:10:00|1945.6|1920.6|1944.3|1918.4|1948.3|1923.3|1944.3|1918.3|40
1594066500000|2020-07-06 20:15:00|1944.7|1918.5|1944.9|1919.4|1945|1919.7|1944.7|1918.5|10
1594066800000|2020-07-06 20:20:00|1945|1919.3|1945|1919.4|1945|1919.5|1945|1919.3|3
1594067100000|2020-07-06 20:25:00|1945.5|1919.8|1944.9|1919.2|1945.5|1919.8|1944.9|1919.2|3
1594067400000|2020-07-06 20:30:00|1945.1|1919.4|1945.1|1919.3|1945.1|1919.4|1945.1|1919.3|2
1594067700000|2020-07-06 20:35:00|1945|1919.2|1945|1919.4|1945|1919.4|1945|1919.2|5
1594068000000|2020-07-06 20:40:00|1945.2|1919.5|1945.2|1919.8|1945.3|1919.8|1945.2|1919.5|5
1594068300000|2020-07-06 20:45:00|1945.3|1919.7|1939.6|1913.6|1945.3|1919.8|1939.2|1913.2|14
1594068600000|2020-07-06 20:50:00|1939.7|1913.7|1939.9|1913.9|1939.9|1913.9|1939.7|1913.7|3
1594068900000|2020-07-06 20:55:00|1940|1914|1931.2|1905.2|1940|1914|1931.2|1905.2|2
1594072800000|2020-07-06 22:00:00|1953.1|1928.1|1948|1922|1953.1|1928.1|1944.6|1918.6|32
1594073100000|2020-07-06 22:05:00|1948.1|1922.1|1952.2|1926.2|1952.4|1926.4|1948|1922|13
1594073400000|2020-07-06 22:10:00|1952.1|1926.1|1952.1|1926.1|1952.2|1926.2|1952.1|1926.1|3
1594074000000|2020-07-06 22:20:00|1951.8|1925.8|1951.8|1925.8|1951.8|1925.8|1951.8|1925.8|1
1594074300000|2020-07-06 22:25:00|1951.7|1925.7|1949.9|1923.9|1951.7|1925.7|1949.9|1923.9|31
1594074600000|2020-07-06 22:30:00|1949.8|1923.8|1952.3|1926.3|1952.6|1926.6|1949.2|1923.2|26
1594074900000|2020-07-06 22:35:00|1952.2|1926.2|1952.5|1926.5|1952.5|1926.5|1952.2|1926.2|5
1594075200000|2020-07-06 22:40:00|1951.9|1925.9|1950.9|1924.9|1951.9|1925.9|1944|1918|11
1594077000000|2020-07-06 23:10:00|1950.8|1924.8|1951.3|1925.3|1953.6|1927.6|1950.7|1924.7|14
1594077300000|2020-07-06 23:15:00|1951.2|1925.2|1951.7|1925.7|1952.4|1926.4|1951.2|1925.2|9
1594077600000|2020-07-06 23:20:00|1951.8|1925.8|1951.8|1925.8|1951.8|1925.8|1951.8|1925.8|1
1594077900000|2020-07-06 23:25:00|1951.1|1925.1|1951.1|1925.1|1951.3|1925.3|1948.3|1922.3|14
1594078200000|2020-07-06 23:30:00|1950.9|1924.9|1948.4|1922.4|1952|1926|1948.2|1922.2|22
1594078500000|2020-07-06 23:35:00|1948.3|1922.3|1948.3|1922.3|1948.3|1922.3|1948.3|1922.3|1
1594079100000|2020-07-06 23:45:00|1948.5|1922.5|1948.8|1922.8|1949.1|1923.1|1948.5|1922.5|6
1594079400000|2020-07-06 23:50:00|1948.9|1922.9|1948.9|1922.9|1948.9|1922.9|1948.9|1922.9|1
1594079700000|2020-07-06 23:55:00|1948.4|1922.4|1947.3|1921.3|1948.4|1922.4|1947.3|1921.3|9
1594080000000|2020-07-07 00:00:00|1947.5|1921.5|1947.6|1921.6|1947.7|1921.7|1947.5|1921.5|5
1594080300000|2020-07-07 00:05:00|1947.8|1921.8|1952.7|1926.7|1953.7|1927.7|1947.8|1921.8|40
1594080600000|2020-07-07 00:10:00|1952.6|1926.6|1955.5|1929.5|1955.5|1929.5|1950.7|1924.7|21
1594080900000|2020-07-07 00:15:00|1955.6|1929.6|1952.7|1926.7|1955.6|1929.6|1952.7|1926.7|19
1594081200000|2020-07-07 00:20:00|1952.9|1926.9|1951.8|1925.8|1953.2|1927.2|1951.8|1925.8|8
1594081500000|2020-07-07 00:25:00|1951.9|1925.9|1952|1926|1952.2|1926.2|1951.9|1925.9|4
1594083300000|2020-07-07 00:55:00|1952.4|1926.4|1952.4|1926.4|1952.4|1926.4|1952.4|1926.4|1
1594083600000|2020-07-07 01:00:00|1952.3|1926.3|1952.3|1926.3|1952.4|1926.4|1952.3|1926.3|3
1594083900000|2020-07-07 01:05:00|1952.1|1926.1|1951.8|1925.8|1952.1|1926.1|1951.8|1925.8|5
1594084200000|2020-07-07 01:10:00|1951.9|1925.9|1951.9|1925.9|1951.9|1925.9|1951.9|1925.9|1
1594085700000|2020-07-07 01:35:00|1951.6|1925.6|1951.6|1925.6|1951.6|1925.6|1951.6|1925.6|1
1594086000000|2020-07-07 01:40:00|1951.8|1925.8|1952.2|1926.2|1952.2|1926.2|1951.6|1925.6|7
1594086600000|2020-07-07 01:50:00|1952.1|1926.1|1949.8|1923.8|1952.1|1926.1|1949.8|1923.8|12
1594086900000|2020-07-07 01:55:00|1949.9|1923.9|1945.3|1919.3|1949.9|1923.9|1944.7|1918.7|18
1594087200000|2020-07-07 02:00:00|1944.1|1918.1|1943.6|1917.6|1944.1|1918.1|1942.9|1916.9|23
1594087500000|2020-07-07 02:05:00|1943.4|1917.4|1942.7|1916.7|1943.4|1917.4|1941.6|1915.6|8
1594088100000|2020-07-07 02:15:00|1942.4|1916.4|1941.5|1915.5|1942.4|1916.4|1941.5|1915.5|2
1594088700000|2020-07-07 02:25:00|1940.9|1914.9|1940.7|1914.7|1940.9|1914.9|1940.7|1914.7|5
1594089000000|2020-07-07 02:30:00|1940.6|1914.6|1940.6|1914.6|1940.7|1914.7|1940.6|1914.6|3
1594089600000|2020-07-07 02:40:00|1940.8|1914.8|1943.7|1917.7|1943.7|1917.7|1939.7|1913.7|15
1594089900000|2020-07-07 02:45:00|1943.5|1917.5|1940.8|1914.8|1943.5|1917.5|1940.8|1914.8|13
1594090200000|2020-07-07 02:50:00|1940.9|1914.9|1939.2|1913.2|1940.9|1914.9|1939.2|1913.2|9
1594090500000|2020-07-07 02:55:00|1939.1|1913.1|1940|1914|1940.3|1914.3|1939.1|1913.1|14
1594090800000|2020-07-07 03:00:00|1940.1|1914.1|1938.9|1912.9|1940.2|1914.2|1938.8|1912.8|31
1594091100000|2020-07-07 03:05:00|1939|1913|1940.3|1914.3|1942.5|1916.5|1938.6|1912.6|14
1594091400000|2020-07-07 03:10:00|1940.2|1914.2|1941.5|1915.5|1941.7|1915.7|1939.5|1913.5|17
1594091700000|2020-07-07 03:15:00|1941.6|1915.6|1941.7|1915.7|1941.7|1915.7|1941.6|1915.6|2
1594092000000|2020-07-07 03:20:00|1941.8|1915.8|1941.9|1915.9|1941.9|1915.9|1941.7|1915.7|8
1594092300000|2020-07-07 03:25:00|1942.1|1916.1|1942|1916|1942.2|1916.2|1942|1916|4
1594092900000|2020-07-07 03:35:00|1942.7|1916.7|1943.6|1917.6|1943.6|1917.6|1942.7|1916.7|2
1594093200000|2020-07-07 03:40:00|1943.7|1917.7|1943.7|1917.7|1943.7|1917.7|1943.6|1917.6|3
1594093800000|2020-07-07 03:50:00|1943.8|1917.8|1943.9|1917.9|1943.9|1917.9|1943.8|1917.8|8
1594094100000|2020-07-07 03:55:00|1944|1918|1944|1918|1944|1918|1944|1918|1
1594094400000|2020-07-07 04:00:00|1943.9|1917.9|1944.1|1918.1|1944.1|1918.1|1943.6|1917.6|10
1594095000000|2020-07-07 04:10:00|1944|1918|1943.9|1917.9|1944|1918|1943.9|1917.9|2
1594097700000|2020-07-07 04:55:00|1943.8|1917.8|1942.3|1916.3|1943.8|1917.8|1942.3|1916.3|10
1594098000000|2020-07-07 05:00:00|1942.2|1916.2|1942.5|1916.5|1942.5|1916.5|1942.1|1916.1|5
1594098300000|2020-07-07 05:05:00|1942.7|1916.7|1942.7|1916.7|1942.9|1916.9|1942.7|1916.7|4
1594098600000|2020-07-07 05:10:00|1943.1|1917.1|1942.6|1916.6|1943.4|1917.4|1942.6|1916.6|5
1594098900000|2020-07-07 05:15:00|1942.7|1916.7|1942.7|1916.7|1942.7|1916.7|1942.6|1916.6|3
1594099500000|2020-07-07 05:25:00|1942.6|1916.6|1943.4|1917.4|1943.4|1917.4|1942.4|1916.4|7
1594099800000|2020-07-07 05:30:00|1943.3|1917.3|1942.8|1916.8|1943.5|1917.5|1942.7|1916.7|11
1594100100000|2020-07-07 05:35:00|1942.7|1916.7|1943.5|1917.5|1943.6|1917.6|1942.7|1916.7|9
1594100400000|2020-07-07 05:40:00|1943.4|1917.4|1939|1913|1943.5|1917.5|1938.9|1912.9|20
1594100700000|2020-07-07 05:45:00|1937|1911|1932.8|1906.8|1937.5|1911.5|1932.3|1906.3|48
1594101000000|2020-07-07 05:50:00|1932.7|1906.7|1932.9|1906.9|1932.9|1906.9|1932.7|1906.7|3
1594101300000|2020-07-07 05:55:00|1932.8|1906.8|1934.2|1908.2|1935.8|1909.8|1932|1906|32
1594101600000|2020-07-07 06:00:00|1934.1|1908.1|1934.1|1908.1|1934.5|1908.5|1934.1|1908.1|10
1594101900000|2020-07-07 06:05:00|1932.6|1906.6|1937.6|1911.6|1939.4|1915.2|1932.6|1906.6|12
1594102200000|2020-07-07 06:10:00|1937.5|1911.5|1936.7|1910.7|1937.5|1911.5|1935.7|1909.7|20
1594102800000|2020-07-07 06:20:00|1934.7|1908.7|1937.1|1911.1|1937.3|1911.3|1930.2|1904.2|50
1594103100000|2020-07-07 06:25:00|1937|1911|1936.9|1910.9|1937.1|1911.1|1936.9|1910.9|10
1594103400000|2020-07-07 06:30:00|1937|1911|1936.7|1910.7|1938.9|1912.9|1933.7|1907.7|22
1594103700000|2020-07-07 06:35:00|1936.8|1910.8|1937.5|1911.5|1938.1|1912.1|1936.7|1910.7|33
1594104000000|2020-07-07 06:40:00|1937.6|1911.6|1938.3|1912.3|1939|1913|1937.6|1911.6|18
1594104300000|2020-07-07 06:45:00|1938.4|1912.4|1940.1|1914.1|1940.3|1914.3|1938.4|1912.4|4
1594104900000|2020-07-07 06:55:00|1940|1914|1937.9|1911.9|1940|1914|1937.8|1911.8|23
1594105200000|2020-07-07 07:00:00|1937.8|1911.8|1938.9|1912.9|1941.2|1915.2|1937.4|1911.4|36
1594105500000|2020-07-07 07:05:00|1938.8|1912.8|1938|1912|1938.8|1912.8|1937.8|1911.8|10
1594106400000|2020-07-07 07:20:00|1938.3|1912.3|1938.8|1912.8|1939.5|1913.5|1938.3|1912.3|16
1594106700000|2020-07-07 07:25:00|1938.9|1912.9|1939.2|1913.2|1939.6|1913.6|1938.3|1912.3|10
1594107000000|2020-07-07 07:30:00|1939.3|1913.3|1938|1912|1939.3|1913.3|1937.7|1911.7|8
1594107300000|2020-07-07 07:35:00|1938.1|1912.1|1938.1|1912.1|1938.1|1912.1|1938|1912|3
1594107600000|2020-07-07 07:40:00|1938.3|1912.3|1936.8|1910.8|1938.4|1912.4|1936.8|1910.8|21
1594107900000|2020-07-07 07:45:00|1936.7|1910.7|1935.4|1909.4|1936.7|1910.7|1935.1|1909.1|21
1594108200000|2020-07-07 07:50:00|1935.3|1909.3|1934.7|1908.7|1935.3|1909.3|1934.7|1908.7|8
1594108500000|2020-07-07 07:55:00|1934.6|1908.6|1935|1909|1935|1909|1934.6|1908.6|4
1594108800000|2020-07-07 08:00:00|1935.2|1909.2|1935.7|1909.7|1938.5|1912.5|1934.2|1908.2|33
1594109100000|2020-07-07 08:05:00|1935.6|1909.6|1937.1|1911.1|1937.7|1911.7|1935.6|1909.6|18
1594109400000|2020-07-07 08:10:00|1936.9|1910.9|1936.3|1910.3|1936.9|1910.9|1933.1|1907.1|36
1594109700000|2020-07-07 08:15:00|1934.5|1908.5|1933.7|1907.7|1934.5|1908.5|1933.6|1907.6|13
1594110000000|2020-07-07 08:20:00|1933.8|1907.8|1933.8|1907.8|1933.8|1907.8|1933.7|1907.7|3
1594110300000|2020-07-07 08:25:00|1933.9|1907.9|1925.1|1899.1|1934.6|1908.6|1925.1|1899.1|21
1594110600000|2020-07-07 08:30:00|1925.8|1899.8|1931.4|1905.4|1932.6|1906.6|1925.8|1899.8|24
1594110900000|2020-07-07 08:35:00|1931.8|1905.8|1932.4|1906.4|1933.9|1907.9|1929.6|1903.6|66
1594111200000|2020-07-07 08:40:00|1933.5|1907.5|1930.2|1904.2|1934.6|1908.6|1927.9|1901.9|36
1594111500000|2020-07-07 08:45:00|1930.3|1904.3|1934|1908|1935.7|1909.7|1930.3|1904.3|23
1594111800000|2020-07-07 08:50:00|1936.1|1910.1|1933.4|1907.4|1936.1|1910.1|1932.5|1906.5|23
1594112100000|2020-07-07 08:55:00|1933.5|1907.5|1934.3|1908.3|1937.1|1911.1|1933.5|1907.5|17
1594112400000|2020-07-07 09:00:00|1934.4|1908.4|1936.7|1910.7|1936.8|1910.8|1933.8|1907.8|20
1594112700000|2020-07-07 09:05:00|1937.8|1911.8|1936.9|1910.9|1937.8|1911.8|1936.8|1910.8|7
1594113000000|2020-07-07 09:10:00|1936.3|1910.3|1934.4|1908.4|1936.9|1910.9|1934.1|1908.1|11
1594113300000|2020-07-07 09:15:00|1934.8|1908.8|1934|1908|1934.9|1908.9|1933.9|1907.9|11
1594113900000|2020-07-07 09:25:00|1934.2|1908.2|1934.2|1908.2|1934.2|1908.2|1934.2|1908.2|1
1594114200000|2020-07-07 09:30:00|1934.1|1908.1|1934.2|1908.2|1934.2|1908.2|1934.1|1908.1|2
1594114500000|2020-07-07 09:35:00|1936.6|1910.6|1937.3|1911.3|1937.3|1911.3|1935.9|1909.9|10
1594114800000|2020-07-07 09:40:00|1938.8|1912.8|1938.7|1912.7|1938.8|1912.8|1938.7|1912.7|6
1594115100000|2020-07-07 09:45:00|1938.8|1912.8|1938.8|1912.8|1938.8|1912.8|1938.6|1912.6|9
1594115400000|2020-07-07 09:50:00|1939.6|1913.6|1939.6|1913.6|1940.4|1914.4|1938.6|1912.6|23
1594115700000|2020-07-07 09:55:00|1939.5|1913.5|1939.4|1913.4|1939.6|1913.6|1939.4|1913.4|3
1594116000000|2020-07-07 10:00:00|1942.7|1916.7|1941|1915|1942.7|1916.7|1940.7|1914.7|9
1594116300000|2020-07-07 10:05:00|1941.1|1915.1|1940.9|1914.9|1941.1|1915.1|1940.5|1914.5|4
1594116600000|2020-07-07 10:10:00|1940.5|1914.5|1939.8|1913.8|1942|1916|1939.8|1913.8|8
1594116900000|2020-07-07 10:15:00|1939.9|1913.9|1939.2|1913.2|1940|1914|1939.2|1913.2|4
1594117200000|2020-07-07 10:20:00|1944.2|1918.2|1942|1916|1944.2|1918.2|1941.9|1915.9|22
1594117500000|2020-07-07 10:25:00|1942.2|1916.2|1943.6|1917.6|1943.7|1917.7|1942.2|1916.2|18
1594117800000|2020-07-07 10:30:00|1943.5|1917.5|1942.2|1916.2|1943.5|1917.5|1941.3|1915.3|11
1594118100000|2020-07-07 10:35:00|1942.3|1916.3|1942.5|1916.5|1944.3|1918.3|1942.1|1916.1|12
1594118400000|2020-07-07 10:40:00|1942.6|1916.6|1942.1|1916.1|1942.6|1916.6|1942.1|1916.1|4
1594118700000|2020-07-07 10:45:00|1942.3|1916.3|1942.8|1916.8|1942.8|1916.8|1942.3|1916.3|3
1594119000000|2020-07-07 10:50:00|1943.3|1917.3|1943.6|1917.6|1943.6|1917.6|1943.3|1917.3|5
1594119300000|2020-07-07 10:55:00|1944.5|1918.5|1944.5|1918.5|1944.5|1918.5|1944.5|1918.5|1
1594119600000|2020-07-07 11:00:00|1944.4|1918.4|1944.6|1918.6|1944.7|1918.7|1944.4|1918.4|13
1594119900000|2020-07-07 11:05:00|1944.3|1918.3|1941|1915|1944.3|1918.3|1941|1915|6
1594120200000|2020-07-07 11:10:00|1941.5|1915.5|1940.5|1914.5|1943.6|1917.6|1940.4|1914.4|22
1594120500000|2020-07-07 11:15:00|1946.2|1920.2|1946.8|1920.8|1946.9|1920.9|1946.2|1920.2|5
1594120800000|2020-07-07 11:20:00|1946.7|1920.7|1946.9|1920.9|1946.9|1920.9|1946.7|1920.7|3
1594121100000|2020-07-07 11:25:00|1947|1921|1947|1921|1947|1921|1946.9|1920.9|3
1594121400000|2020-07-07 11:30:00|1946.9|1920.9|1946.1|1920.1|1947.1|1921.1|1946|1920|14
1594121700000|2020-07-07 11:35:00|1946|1920|1943.8|1917.8|1946|1920|1943.8|1917.8|16
1594122000000|2020-07-07 11:40:00|1943.7|1917.7|1943.8|1917.8|1944.2|1918.2|1943.7|1917.7|14
1594122300000|2020-07-07 11:45:00|1946.1|1920.1|1946.6|1920.6|1946.6|1920.6|1945.7|1919.7|17
1594122600000|2020-07-07 11:50:00|1946.5|1920.5|1944.4|1918.4|1946.6|1920.6|1944.4|1918.4|8
1594122900000|2020-07-07 11:55:00|1946|1920|1946.2|1920.2|1946.3|1920.3|1946|1920|6
1594123200000|2020-07-07 12:00:00|1945.8|1919.8|1940.7|1915.7|1945.8|1919.8|1936.6|1911.6|53
1594123500000|2020-07-07 12:05:00|1940.5|1915.5|1940.6|1915.6|1940.7|1915.7|1939.8|1914.8|7
1594123800000|2020-07-07 12:10:00|1940.7|1915.7|1940.7|1915.7|1940.7|1915.7|1940.6|1915.6|5
1594124100000|2020-07-07 12:15:00|1940.8|1915.8|1940.8|1915.8|1940.8|1915.8|1940.7|1915.7|5
1594124400000|2020-07-07 12:20:00|1940.7|1915.7|1938.7|1913.7|1941.5|1916.5|1937.5|1912.5|7
1594124700000|2020-07-07 12:25:00|1938.1|1913.1|1932.5|1907.5|1938.1|1913.1|1931.8|1906.8|17
1594125000000|2020-07-07 12:30:00|1932.2|1907.2|1926.9|1904.9|1933|1910.4|1926.4|1904.4|28
1594125300000|2020-07-07 12:35:00|1927.1|1905.1|1930.2|1908.2|1930.3|1908.3|1927.1|1905.1|18
1594125600000|2020-07-07 12:40:00|1930.1|1908.1|1927.7|1905.7|1931.5|1909.5|1927.4|1905.4|23
1594125900000|2020-07-07 12:45:00|1927.8|1905.8|1926.7|1904.7|1928|1906|1926.7|1904.7|15
1594126200000|2020-07-07 12:50:00|1925.6|1903.6|1929.7|1907.7|1931.4|1909.4|1925.2|1903.2|44
1594126500000|2020-07-07 12:55:00|1930.2|1908.2|1931|1909|1931|1909|1929.7|1907.7|5
1594126800000|2020-07-07 13:00:00|1929.6|1907.6|1929|1907|1930.6|1908.6|1927.1|1905.1|39
1594127100000|2020-07-07 13:05:00|1928.8|1906.8|1928.9|1906.9|1931.3|1909.3|1927.6|1905.6|42
1594127400000|2020-07-07 13:10:00|1931.5|1909.5|1931.5|1909.5|1933.6|1911.6|1930.3|1908.3|36
1594127700000|2020-07-07 13:15:00|1931.6|1909.6|1931.6|1909.6|1931.8|1909.8|1931.5|1909.5|7
1594128000000|2020-07-07 13:20:00|1930.7|1908.7|1928.7|1906.7|1930.7|1908.7|1928.6|1906.6|10
1594128300000|2020-07-07 13:25:00|1928.6|1906.6|1930.1|1908.1|1931.6|1909.6|1928.5|1906.5|18
1594128600000|2020-07-07 13:30:00|1930.4|1908.4|1930.3|1908.3|1933.9|1911.9|1927.4|1905.4|38
1594128900000|2020-07-07 13:35:00|1933|1911|1930.2|1908.2|1933|1911|1929.9|1907.9|17
1594129200000|2020-07-07 13:40:00|1929.2|1907.2|1933.3|1911.3|1933.3|1911.3|1927.7|1905.7|29
1594129500000|2020-07-07 13:45:00|1934.8|1912.8|1937.3|1915.3|1937.5|1915.5|1934.6|1912.6|17
1594129800000|2020-07-07 13:50:00|1937.1|1915.1|1928.3|1906.3|1937.5|1915.5|1928.3|1906.3|34
1594130100000|2020-07-07 13:55:00|1928.2|1906.2|1931.5|1905.5|1933.4|1911.4|1926.1|1902.9|44
1594130400000|2020-07-07 14:00:00|1932.1|1907.1|1931.5|1909.5|1933.7|1911.7|1929.9|1907|19
1594130700000|2020-07-07 14:05:00|1931.7|1909.7|1935.6|1913.6|1935.7|1913.7|1931.7|1909.7|22
1594131000000|2020-07-07 14:10:00|1935.7|1913.7|1935.8|1913.8|1936.1|1914.1|1933.5|1911.5|31
1594131300000|2020-07-07 14:15:00|1936|1914|1937.2|1915.2|1939.2|1917.2|1936|1914|9
1594131600000|2020-07-07 14:20:00|1935.7|1913.7|1932.5|1910.5|1938.7|1916.7|1932.4|1910.4|30
1594131900000|2020-07-07 14:25:00|1932.8|1910.8|1931.8|1909.8|1932.9|1910.9|1931.6|1909.6|16
1594132200000|2020-07-07 14:30:00|1931.7|1909.7|1928.6|1906.6|1931.9|1909.9|1928.6|1906.6|19
1594132500000|2020-07-07 14:35:00|1928.5|1906.5|1929|1907|1931.4|1909.4|1928.5|1906.5|42
1594132800000|2020-07-07 14:40:00|1928.8|1906.8|1929.2|1907.2|1933.8|1911.8|1928.8|1906.8|28
1594133100000|2020-07-07 14:45:00|1929.1|1907.1|1928.6|1906.6|1929.2|1907.2|1928.6|1906.6|8
1594133400000|2020-07-07 14:50:00|1928.5|1906.5|1926|1904|1928.9|1906.9|1925.5|1903.5|20
1594133700000|2020-07-07 14:55:00|1925.8|1903.8|1919.6|1897.6|1926.1|1904.1|1908.8|1886.8|42
1594134000000|2020-07-07 15:00:00|1919.5|1897.5|1926|1901|1930.5|1908.5|1919.4|1897.4|48
1594134300000|2020-07-07 15:05:00|1925.1|1900.1|1930|1908|1931.7|1909.7|1925.1|1900.1|26
1594134600000|2020-07-07 15:10:00|1930.1|1908.1|1931.4|1909.4|1936.5|1914.5|1930.1|1908.1|36
1594134900000|2020-07-07 15:15:00|1931.5|1909.5|1935.2|1913.2|1935.6|1913.6|1931.1|1909.1|17
1594135200000|2020-07-07 15:20:00|1934.8|1912.8|1933|1911|1935|1913|1933|1911|26
1594135500000|2020-07-07 15:25:00|1932.6|1910.6|1935.8|1913.8|1936.7|1914.7|1932|1910|32
1594135800000|2020-07-07 15:30:00|1935.6|1913.6|1936.7|1914.7|1937.1|1915.1|1934.7|1912.7|23
1594136100000|2020-07-07 15:35:00|1936.5|1914.5|1934.8|1912.8|1939|1917|1934.4|1912.4|30
1594136400000|2020-07-07 15:40:00|1934.9|1912.9|1931.7|1909.7|1935.2|1913.2|1931.7|1909.7|11
1594136700000|2020-07-07 15:45:00|1931.6|1909.6|1931.3|1909.3|1931.6|1909.6|1930.6|1908.6|12
1594137000000|2020-07-07 15:50:00|1931.7|1909.7|1937.6|1915.6|1937.6|1915.6|1931.7|1909.7|17
1594137300000|2020-07-07 15:55:00|1937.7|1915.7|1940.5|1918.5|1940.5|1918.5|1937.6|1915.6|7
1594137600000|2020-07-07 16:00:00|1940.3|1918.3|1935.9|1913.9|1940.3|1918.3|1935.8|1913.8|24
1594137900000|2020-07-07 16:05:00|1936|1914|1940.3|1918.3|1940.3|1918.3|1935.9|1913.9|15
1594138200000|2020-07-07 16:10:00|1940.2|1918.2|1940.3|1918.3|1940.9|1918.9|1939.5|1917.5|11
1594138500000|2020-07-07 16:15:00|1940.9|1918.9|1936.1|1914.1|1940.9|1918.9|1935.3|1913.3|27
1594138800000|2020-07-07 16:20:00|1936|1914|1937.3|1915.3|1937.3|1915.3|1936|1914|9
1594139100000|2020-07-07 16:25:00|1937.4|1915.4|1933.7|1911.7|1940.9|1918.9|1933.6|1911.6|43
1594139400000|2020-07-07 16:30:00|1933.8|1911.8|1941.6|1919.6|1941.6|1919.6|1933.7|1911.7|32
1594139700000|2020-07-07 16:35:00|1941.7|1919.7|1941.5|1919.5|1943.7|1921.7|1938.8|1916.8|36
1594140000000|2020-07-07 16:40:00|1940.2|1918.2|1939.6|1917.6|1942.3|1920.3|1939|1917|33
1594140300000|2020-07-07 16:45:00|1941.1|1919.1|1943|1921|1943.2|1921.2|1938.7|1916.7|26
1594140600000|2020-07-07 16:50:00|1942.8|1920.8|1947.3|1925.3|1947.3|1925.3|1942.7|1920.7|44
1594140900000|2020-07-07 16:55:00|1946.9|1924.9|1947.2|1925.2|1948.7|1926.7|1943.2|1921.2|105
1594141200000|2020-07-07 17:00:00|1947|1925|1944.8|1922.8|1947.2|1925.2|1944.8|1922.8|25
1594141500000|2020-07-07 17:05:00|1944.9|1922.9|1942.5|1920.5|1946|1924|1940.5|1914.5|26
1594141800000|2020-07-07 17:10:00|1942.6|1920.6|1947.2|1925.2|1947.3|1925.3|1942.6|1920.6|21
1594142100000|2020-07-07 17:15:00|1947.1|1925.1|1948.3|1926.3|1948.6|1926.6|1947.1|1925.1|15
1594142400000|2020-07-07 17:20:00|1948.6|1926.6|1945.1|1923.1|1949.6|1927.6|1945|1923|35
1594142700000|2020-07-07 17:25:00|1945.2|1923.2|1946.9|1924.9|1947.1|1925.1|1945.1|1923.1|14
1594143000000|2020-07-07 17:30:00|1947.8|1925.8|1951.3|1926.3|1952.4|1927.4|1946.6|1923.7|28
1594143300000|2020-07-07 17:35:00|1950.4|1925.4|1950.3|1925.3|1954.8|1929.8|1949.3|1923.8|61
1594143600000|2020-07-07 17:40:00|1950.8|1925.8|1951.3|1926.3|1951.5|1926.5|1949.8|1924.8|30
1594143900000|2020-07-07 17:45:00|1951.2|1926.2|1951.2|1926.2|1951.7|1926.7|1950.1|1925.1|19
1594144200000|2020-07-07 17:50:00|1951|1926|1951|1926|1951|1926|1951|1926|1
1594144500000|2020-07-07 17:55:00|1951.1|1926.1|1951.1|1926.1|1951.1|1926.1|1951|1926|3
1594144800000|2020-07-07 18:00:00|1951.6|1926.6|1951.9|1926.9|1954.4|1929.4|1951|1926|15
1594145100000|2020-07-07 18:05:00|1951.8|1926.8|1950.8|1925.8|1951.8|1926.8|1950.7|1925.7|5
1594145400000|2020-07-07 18:10:00|1950.7|1925.7|1950.6|1925.6|1950.9|1925.9|1950.1|1925.1|17
1594145700000|2020-07-07 18:15:00|1950.5|1925.5|1944.6|1919.6|1950.8|1925.8|1944|1919|29
1594146000000|2020-07-07 18:20:00|1944.7|1919.7|1944.8|1919.8|1944.8|1919.8|1944.6|1919.6|4
1594146300000|2020-07-07 18:25:00|1944.9|1919.9|1943.6|1918.6|1945.3|1920.3|1943.2|1918.2|19
1594146600000|2020-07-07 18:30:00|1944.1|1919.1|1941|1916|1944.6|1919.6|1941|1916|21
1594146900000|2020-07-07 18:35:00|1940.9|1915.9|1943.4|1918.4|1943.7|1918.7|1940.9|1915.9|4
1594147500000|2020-07-07 18:45:00|1942.6|1917.6|1944.5|1919.5|1944.5|1919.5|1942.6|1917.6|5
1594147800000|2020-07-07 18:50:00|1944.4|1919.4|1946|1921|1946.7|1921.7|1942.9|1917.9|17
1594148100000|2020-07-07 18:55:00|1945.7|1920.7|1945.5|1920.5|1945.7|1920.7|1945.1|1920.1|22
1594148400000|2020-07-07 19:00:00|1945.3|1920.3|1945.7|1920.7|1945.7|1920.7|1945.2|1920.2|3
1594149000000|2020-07-07 19:10:00|1945.5|1920.5|1945.8|1920.8|1945.8|1920.8|1945.2|1920.2|3
1594149300000|2020-07-07 19:15:00|1945.3|1920.3|1944.6|1919.6|1945.3|1920.3|1944.6|1919.6|2
1594149900000|2020-07-07 19:25:00|1944.8|1919.8|1945.5|1920.5|1945.9|1920.9|1944.8|1919.8|10
1594150200000|2020-07-07 19:30:00|1946.2|1921.2|1947.5|1922.5|1947.5|1922.5|1944.8|1919.8|34
1594150500000|2020-07-07 19:35:00|1947.8|1922.8|1948|1923|1948|1923|1947.8|1922.8|3
1594150800000|2020-07-07 19:40:00|1947.6|1922.6|1944.2|1919.2|1948.1|1923.1|1944.2|1919.2|9
1594151100000|2020-07-07 19:45:00|1945.6|1923.6|1945.8|1923.8|1945.8|1923.8|1944.7|1922.7|4
1594151400000|2020-07-07 19:50:00|1945.7|1923.7|1945.6|1923.6|1945.7|1923.7|1945.6|1923.6|2
1594151700000|2020-07-07 19:55:00|1944.9|1922.9|1944|1919|1945.4|1923.4|1941.8|1916.8|58
1594152000000|2020-07-07 20:00:00|1943.6|1918.6|1944|1919|1944.9|1919.9|1943.2|1918.2|26
1594152300000|2020-07-07 20:05:00|1943.9|1918.9|1945.4|1919.4|1945.4|1919.4|1943.2|1917.2|30
1594152600000|2020-07-07 20:10:00|1945.2|1919.2|1945.3|1919.3|1945.3|1919.3|1945.2|1919.2|2
1594153200000|2020-07-07 20:20:00|1945.7|1919.7|1945.7|1919.7|1945.7|1919.7|1945.7|1919.7|1
1594153500000|2020-07-07 20:25:00|1945.2|1919.2|1945.2|1919.2|1945.2|1919.2|1945.2|1919.2|1
1594153800000|2020-07-07 20:30:00|1944.3|1918.3|1942|1916|1944.3|1918.3|1942|1916|5
1594154100000|2020-07-07 20:35:00|1940.9|1914.9|1940.8|1915.1|1940.9|1915.1|1940.8|1914.9|4
1594154400000|2020-07-07 20:40:00|1940.7|1915.2|1940.6|1915.4|1940.7|1915.4|1940.6|1915.2|5
1594154700000|2020-07-07 20:45:00|1940.5|1916.6|1941.8|1915.8|1942.3|1916.6|1940.5|1915.8|14
1594155000000|2020-07-07 20:50:00|1941.1|1915.1|1939.5|1913.5|1941.1|1915.1|1939.5|1913.5|3
1594155300000|2020-07-07 20:55:00|1929.5|1903.5|1929.5|1903.5|1929.5|1903.5|1929.5|1903.5|1
1594159200000|2020-07-07 22:00:00|1942.9|1917.9|1941.6|1915.6|1943|1918|1935.4|1909.4|21
1594159500000|2020-07-07 22:05:00|1942.1|1916.1|1944.1|1918.1|1944.1|1918.1|1942.1|1916.1|5
1594159800000|2020-07-07 22:10:00|1943.6|1917.6|1943.6|1917.6|1944.2|1918.2|1943.6|1917.6|6
1594160100000|2020-07-07 22:15:00|1943.5|1917.5|1943.5|1917.5|1943.6|1917.6|1943.5|1917.5|17
1594160400000|2020-07-07 22:20:00|1942.9|1916.9|1942.9|1916.9|1943|1917|1942.9|1916.9|15
1594160700000|2020-07-07 22:25:00|1943.1|1917.1|1942.7|1916.7|1943.1|1917.1|1942.6|1916.6|4
1594161000000|2020-07-07 22:30:00|1942.8|1916.8|1942.8|1916.8|1942.8|1916.8|1942.8|1916.8|1
1594163400000|2020-07-07 23:10:00|1942.2|1916.2|1939.6|1913.6|1942.2|1916.2|1939.6|1913.6|3
1594165200000|2020-07-07 23:40:00|1939.9|1913.9|1940.3|1914.3|1940.3|1914.3|1939.9|1913.9|2
1594165500000|2020-07-07 23:45:00|1940.5|1914.5|1941.3|1915.3|1941.3|1915.3|1940.1|1914.1|3
1594165800000|2020-07-07 23:50:00|1940.7|1914.7|1941.2|1915.2|1941.2|1915.2|1940.7|1914.7|2
1594166700000|2020-07-08 00:05:00|1941.5|1915.5|1941.1|1915.1|1941.5|1915.5|1940.7|1914.7|3
1594167900000|2020-07-08 00:25:00|1941.5|1915.5|1940.2|1914.2|1941.5|1915.5|1940.2|1914.2|3
1594168200000|2020-07-08 00:30:00|1941.5|1915.5|1939.6|1913.6|1941.5|1915.5|1939.6|1913.6|4
1594168500000|2020-07-08 00:35:00|1939.5|1913.5|1939|1913|1939.5|1913.5|1939|1913|13
1594168800000|2020-07-08 00:40:00|1939.1|1913.1|1939|1913|1939.1|1913.1|1939|1913|10
1594169400000|2020-07-08 00:50:00|1938.9|1912.9|1938.8|1912.8|1938.9|1912.9|1938.8|1912.8|2
1594170000000|2020-07-08 01:00:00|1938.5|1912.5|1939|1913|1939|1913|1938.5|1912.5|2
1594170300000|2020-07-08 01:05:00|1938.9|1912.9|1938.9|1912.9|1938.9|1912.9|1938.9|1912.9|1
1594170600000|2020-07-08 01:10:00|1939.2|1913.2|1937.6|1911.6|1939.2|1913.2|1937.3|1911.3|8
1594170900000|2020-07-08 01:15:00|1942.5|1916.5|1938.9|1912.9|1942.5|1916.5|1938.9|1912.9|14
1594171200000|2020-07-08 01:20:00|1940.2|1914.2|1940.4|1914.4|1942|1916|1939.3|1913.3|15
1594171500000|2020-07-08 01:25:00|1940.6|1914.6|1936.2|1910.2|1940.6|1914.6|1936|1910|10
1594171800000|2020-07-08 01:30:00|1936.5|1910.5|1936.5|1910.5|1936.5|1910.5|1936.5|1910.5|1
1594172100000|2020-07-08 01:35:00|1936.6|1910.6|1936.6|1910.6|1936.6|1910.6|1936.5|1910.5|17
1594172400000|2020-07-08 01:40:00|1936.8|1910.8|1942.3|1916.3|1943.5|1917.5|1936.8|1910.8|51
1594172700000|2020-07-08 01:45:00|1942.2|1916.2|1941.6|1915.6|1942.8|1916.8|1940.6|1914.6|24
1594173300000|2020-07-08 01:55:00|1941.5|1915.5|1941.5|1915.5|1941.5|1915.5|1941.5|1915.5|1
1594173600000|2020-07-08 02:00:00|1941.6|1915.6|1941.6|1915.6|1941.6|1915.6|1941.6|1915.6|1
1594174500000|2020-07-08 02:15:00|1941.1|1915.1|1942.1|1916.1|1943.1|1917.1|1941.1|1915.1|5
1594175700000|2020-07-08 02:35:00|1942.2|1916.2|1942.9|1916.9|1942.9|1916.9|1942.2|1916.2|2
1594176000000|2020-07-08 02:40:00|1942.8|1916.8|1942.7|1916.7|1942.8|1916.8|1942.7|1916.7|2
1594176600000|2020-07-08 02:50:00|1943|1917|1942.7|1916.7|1943|1917|1942.7|1916.7|2
1594178700000|2020-07-08 03:25:00|1941.8|1915.8|1942.4|1916.4|1942.4|1916.4|1941.8|1915.8|4
1594179000000|2020-07-08 03:30:00|1942.2|1916.2|1942.2|1916.2|1942.2|1916.2|1942.2|1916.2|1
1594179600000|2020-07-08 03:40:00|1942|1916|1938.9|1912.9|1942|1916|1938.9|1912.9|8
1594181400000|2020-07-08 04:10:00|1938.2|1912.2|1938.8|1912.8|1938.8|1912.8|1938.1|1912.1|3
1594183200000|2020-07-08 04:40:00|1938.2|1912.2|1938.5|1912.5|1938.5|1912.5|1938.2|1912.2|2
1594184100000|2020-07-08 04:55:00|1938.1|1912.1|1936.7|1910.7|1938.1|1912.1|1936.7|1910.7|5
1594184400000|2020-07-08 05:00:00|1936.4|1910.4|1938|1912|1938|1912|1936.2|1910.2|12
1594184700000|2020-07-08 05:05:00|1938.1|1912.1|1938.7|1912.7|1938.8|1912.8|1938.1|1912.1|4
1594185000000|2020-07-08 05:10:00|1938.8|1912.8|1939.6|1913.6|1940.1|1914.1|1938.7|1912.7|7
1594185300000|2020-07-08 05:15:00|1939.5|1913.5|1940.3|1914.3|1940.4|1914.4|1939.5|1913.5|15
1594185600000|2020-07-08 05:20:00|1940.2|1914.2|1940.2|1914.2|1940.2|1914.2|1940|1914|4
1594186500000|2020-07-08 05:35:00|1940.3|1914.3|1939.9|1913.9|1940.3|1914.3|1939.4|1913.4|24
1594187100000|2020-07-08 05:45:00|1939.8|1913.8|1939.8|1913.8|1939.8|1913.8|1939.8|1913.8|1
1594187700000|2020-07-08 05:55:00|1941.6|1915.6|1943.3|1917.3|1943.3|1917.3|1941.6|1915.6|11
1594188000000|2020-07-08 06:00:00|1943.6|1917.6|1943.7|1917.7|1943.7|1917.7|1943.6|1917.6|2
1594188600000|2020-07-08 06:10:00|1943.3|1917.3|1944.9|1918.9|1945|1919|1940.1|1914.1|40
1594188900000|2020-07-08 06:15:00|1945.1|1919.1|1945.1|1919.1|1945.1|1919.1|1945.1|1919.1|1
1594189200000|2020-07-08 06:20:00|1944.9|1918.9|1941.5|1915.5|1944.9|1918.9|1939|1913|54
1594189500000|2020-07-08 06:25:00|1941.4|1915.4|1945.4|1919.4|1945.7|1919.7|1941.2|1915.2|50
1594189800000|2020-07-08 06:30:00|1945.3|1919.3|1945.5|1919.5|1946.1|1920.1|1945.3|1919.3|52
1594190100000|2020-07-08 06:35:00|1945.7|1919.7|1945.8|1919.8|1945.9|1919.9|1945.4|1919.4|25
1594190400000|2020-07-08 06:40:00|1945.7|1919.7|1945.4|1920.4|1946.1|1920.6|1945.4|1919.7|13
1594190700000|2020-07-08 06:45:00|1945.5|1920.5|1944.8|1919.8|1945.5|1920.5|1944.8|1919.8|22
1594191000000|2020-07-08 06:50:00|1945|1920|1942|1917|1945|1920|1940.1|1915.1|36
1594191300000|2020-07-08 06:55:00|1942.1|1917.1|1943|1917|1943.5|1918|1942.1|1916.9|20
1594191600000|2020-07-08 07:00:00|1943.9|1917.9|1943.4|1917.4|1945.6|1919.6|1941.6|1915.6|61
1594191900000|2020-07-08 07:05:00|1943.3|1917.3|1942.3|1917.3|1944.5|1918.6|1942.3|1916.8|31
1594192200000|2020-07-08 07:10:00|1942.4|1917.4|1943.2|1917.2|1943.2|1917.8|1942.4|1917|9
1594192500000|2020-07-08 07:15:00|1944.3|1918.3|1943.8|1918.8|1944.3|1918.9|1943.8|1918.3|20
1594192800000|2020-07-08 07:20:00|1943.9|1918.9|1944.3|1919.3|1944.3|1919.3|1943.8|1918.8|4
1594193400000|2020-07-08 07:30:00|1943.2|1918.2|1943.2|1918.2|1943.2|1918.2|1943.2|1918.2|1
1594193700000|2020-07-08 07:35:00|1943.3|1918.3|1944.6|1919.6|1944.7|1919.7|1943.3|1918.3|30
1594194000000|2020-07-08 07:40:00|1944.1|1919.1|1943.8|1918.8|1944.1|1919.1|1943.1|1918.1|4
1594194900000|2020-07-08 07:55:00|1944.5|1919.5|1942.8|1917.8|1944.5|1919.5|1942.6|1917.6|10
1594195200000|2020-07-08 08:00:00|1943.1|1918.1|1944.5|1919.5|1945.5|1920.5|1942.8|1917.8|12
1594195500000|2020-07-08 08:05:00|1944.1|1919.1|1943.8|1918.8|1944.8|1919.8|1943.8|1918.8|6
1594195800000|2020-07-08 08:10:00|1942.6|1917.6|1943.2|1918.2|1944.2|1919.2|1942.1|1917.1|7
1594196400000|2020-07-08 08:20:00|1942.2|1917.2|1944|1919|1944|1919|1942.2|1917.2|17
1594196700000|2020-07-08 08:25:00|1944.1|1919.1|1942.8|1917.8|1944.1|1919.1|1940.7|1915.7|6
1594197000000|2020-07-08 08:30:00|1942.7|1917.7|1943.4|1918.4|1943.8|1918.8|1941.3|1916.3|17
1594197300000|2020-07-08 08:35:00|1943.5|1918.5|1944.1|1919.1|1945.1|1920.1|1943.5|1918.5|20
1594197600000|2020-07-08 08:40:00|1944.3|1919.3|1939.5|1914.5|1944.3|1919.3|1938.9|1913.9|33
1594197900000|2020-07-08 08:45:00|1939.8|1914.8|1939.5|1914.5|1944|1919|1937.2|1912.2|71
1594198200000|2020-07-08 08:50:00|1939.3|1914.3|1938.6|1913.6|1939.3|1914.3|1938.4|1913.4|22
1594198500000|2020-07-08 08:55:00|1938.4|1913.4|1937.8|1912.8|1938.4|1913.4|1937.8|1912.8|5
1594198800000|2020-07-08 09:00:00|1937.9|1912.9|1941.3|1916.3|1941.3|1916.3|1937.9|1912.9|26
1594199100000|2020-07-08 09:05:00|1941.1|1916.1|1945.5|1920.5|1945.5|1920.5|1941.1|1916.1|9
1594199400000|2020-07-08 09:10:00|1945.4|1920.4|1945.2|1920.2|1945.4|1920.4|1944.8|1919.8|22
1594199700000|2020-07-08 09:15:00|1944.7|1919.7|1944.7|1919.7|1944.7|1919.7|1944.7|1919.7|1
1594200000000|2020-07-08 09:20:00|1944.8|1919.8|1944.8|1919.8|1944.8|1919.8|1944.7|1919.7|11
1594200300000|2020-07-08 09:25:00|1944.7|1919.7|1941.1|1916.1|1944.7|1919.7|1940.5|1915.5|9
1594200600000|2020-07-08 09:30:00|1940.6|1915.6|1939.7|1914.7|1940.6|1915.6|1938.9|1913.9|10
1594200900000|2020-07-08 09:35:00|1939.8|1914.8|1939.9|1914.9|1939.9|1914.9|1939.8|1914.8|2
1594201500000|2020-07-08 09:45:00|1939.5|1917.9|1941.1|1919.1|1941.1|1919.1|1939.5|1917.5|7
1594201800000|2020-07-08 09:50:00|1941|1919|1939.5|1917.5|1941.2|1919.2|1939.3|1917.3|35
1594202100000|2020-07-08 09:55:00|1939.4|1917.4|1939.3|1917.3|1939.6|1917.6|1939.2|1917.2|10
1594202400000|2020-07-08 10:00:00|1939.4|1917.4|1939.4|1917.4|1940.3|1918.3|1939.4|1917.4|11
1594202700000|2020-07-08 10:05:00|1939.6|1917.6|1939.4|1917.4|1939.6|1917.6|1939.4|1917.4|10
1594203000000|2020-07-08 10:10:00|1939.6|1917.6|1939.3|1917.3|1939.6|1917.6|1939.3|1917.3|11
1594203300000|2020-07-08 10:15:00|1939.4|1917.4|1939.7|1917.7|1939.7|1917.7|1939.4|1917.4|10
1594203600000|2020-07-08 10:20:00|1939.8|1917.8|1939.8|1917.8|1939.8|1917.8|1939.8|1917.8|1
1594203900000|2020-07-08 10:25:00|1939.9|1917.9|1939.9|1917.9|1939.9|1917.9|1939.8|1917.8|3
1594204500000|2020-07-08 10:35:00|1940.3|1918.3|1941.7|1919.7|1942.3|1920.3|1940.3|1918.3|17
1594204800000|2020-07-08 10:40:00|1947.8|1925.8|1954.7|1932.7|1954.7|1932.7|1945.9|1923.9|28
1594205100000|2020-07-08 10:45:00|1955.9|1933.9|1959|1937|1959.6|1937.6|1955.9|1933.9|59
1594205400000|2020-07-08 10:50:00|1958.7|1936.7|1959.9|1937.9|1959.9|1937.9|1958.7|1936.7|4
1594205700000|2020-07-08 10:55:00|1959.2|1937.2|1956.7|1931.7|1959.2|1937.2|1955.9|1930.9|8
1594206000000|2020-07-08 11:00:00|1956|1931|1956.7|1931.7|1956.7|1931.7|1956|1931|21
1594206300000|2020-07-08 11:05:00|1956.8|1931.8|1957.2|1932.2|1958.1|1933.1|1956.5|1931.5|17
1594206900000|2020-07-08 11:15:00|1957.8|1932.8|1953.7|1928.7|1958.8|1933.8|1953.7|1928.7|18
1594207200000|2020-07-08 11:20:00|1953.8|1928.8|1954.1|1929.1|1954.1|1929.1|1953.8|1928.8|4
1594207500000|2020-07-08 11:25:00|1954|1929|1952.8|1927.8|1954|1929|1952.8|1927.8|9
1594207800000|2020-07-08 11:30:00|1952.7|1927.7|1950.3|1925.3|1952.8|1927.8|1950.2|1925.2|38
1594208400000|2020-07-08 11:40:00|1950.4|1925.4|1954.6|1932.6|1954.6|1932.6|1950.3|1925.3|17
1594208700000|2020-07-08 11:45:00|1954.5|1932.5|1954.7|1932.7|1954.7|1932.7|1954.5|1932.5|7
1594209000000|2020-07-08 11:50:00|1955.7|1933.7|1956.8|1931.8|1962.6|1940.6|1955.7|1931.7|32
1594209300000|2020-07-08 11:55:00|1956.5|1931.5|1956.8|1931.8|1956.9|1931.9|1956.5|1931.5|11
1594209600000|2020-07-08 12:00:00|1957|1932|1956.6|1931.6|1957|1932|1956.3|1931.3|22
1594209900000|2020-07-08 12:05:00|1956.7|1931.7|1956.3|1931.3|1956.9|1931.9|1956.3|1931.3|20
1594210200000|2020-07-08 12:10:00|1956.4|1931.4|1956.3|1934.3|1958|1934.4|1956.3|1931.3|30
1594210500000|2020-07-08 12:15:00|1956.6|1934.6|1956.4|1934.4|1956.7|1934.7|1956.3|1934.3|13
1594210800000|2020-07-08 12:20:00|1956.3|1934.3|1957|1935|1957|1935|1955.2|1933.2|8
1594211100000|2020-07-08 12:25:00|1956.9|1934.9|1955.8|1933.8|1957.1|1935.1|1955.5|1933.5|12
1594211400000|2020-07-08 12:30:00|1954.9|1932.9|1948.8|1926.8|1955.7|1933.7|1947.8|1925.8|50
1594211700000|2020-07-08 12:35:00|1948.7|1926.7|1946.2|1924.2|1949.1|1927.1|1946|1924|34
1594212000000|2020-07-08 12:40:00|1946.1|1924.1|1953.8|1931.8|1954|1932|1946.1|1924.1|52
1594212300000|2020-07-08 12:45:00|1953.7|1931.7|1954|1932|1954.4|1932.4|1953.5|1931.5|13
1594212600000|2020-07-08 12:50:00|1953.9|1931.9|1947.3|1925.3|1953.9|1931.9|1945.3|1923.3|34
1594212900000|2020-07-08 12:55:00|1947.2|1925.2|1948.2|1926.2|1949.2|1927.2|1945.6|1923.6|35
1594213200000|2020-07-08 13:00:00|1948.3|1926.3|1951.1|1929.1|1951.1|1929.1|1947.9|1925.9|31
1594213500000|2020-07-08 13:05:00|1951|1929|1949.2|1927.2|1951.1|1929.1|1945.4|1923.4|74
1594213800000|2020-07-08 13:10:00|1949.1|1927.1|1945.6|1923.6|1949.1|1927.1|1945.5|1923.5|42
1594214100000|2020-07-08 13:15:00|1945.7|1923.7|1949.4|1927.4|1950.2|1928.2|1945.6|1923.6|34
1594214400000|2020-07-08 13:20:00|1949.2|1927.2|1952.4|1930.4|1953.4|1931.4|1949.2|1927.2|80
1594214700000|2020-07-08 13:25:00|1952.5|1930.5|1954.8|1932.8|1955|1933|1952.3|1930.3|38
1594215000000|2020-07-08 13:30:00|1954.9|1932.9|1963|1941|1963.2|1941.2|1953.9|1931.9|59
1594215300000|2020-07-08 13:35:00|1962.9|1940.9|1965.8|1943.8|1965.9|1943.9|1954.7|1932.7|93
1594215600000|2020-07-08 13:40:00|1966|1944|1964.9|1942.9|1971|1949|1963.1|1941.1|103
1594215900000|2020-07-08 13:45:00|1965.8|1943.8|1968.4|1946.4|1971.7|1949.7|1959.9|1937.9|126
1594216200000|2020-07-08 13:50:00|1967.9|1945.9|1956.3|1934.3|1967.9|1945.9|1951.5|1929.5|108
1594216500000|2020-07-08 13:55:00|1957.9|1935.9|1957.7|1935.7|1961.5|1939.5|1955.3|1933.3|37
1594216800000|2020-07-08 14:00:00|1957.8|1935.8|1946.6|1924.6|1959.1|1937.1|1942.8|1920.8|113
1594217100000|2020-07-08 14:05:00|1946.9|1924.9|1950|1928|1952.3|1930.3|1946|1924|83
1594217400000|2020-07-08 14:10:00|1949.8|1927.8|1960.6|1938.6|1963.1|1941.1|1948.8|1926.8|69
1594217700000|2020-07-08 14:15:00|1958.7|1936.7|1956.7|1934.7|1960.5|1938.5|1955.6|1933.6|19
1594218000000|2020-07-08 14:20:00|1956.6|1934.6|1958.8|1936.8|1958.8|1936.8|1949.7|1927.7|44
1594218300000|2020-07-08 14:25:00|1959|1937|1956.1|1930.1|1959.2|1937.2|1953.6|1929.8|43
1594218600000|2020-07-08 14:30:00|1956.4|1930.4|1953.9|1931.9|1959.6|1936.3|1953.9|1930.4|53
1594218900000|2020-07-08 14:35:00|1954.1|1932.1|1949.7|1927.7|1955.2|1933.2|1949.2|1927.2|18
1594219200000|2020-07-08 14:40:00|1950|1928|1949.1|1927.1|1950.7|1928.7|1949|1927|28
1594219500000|2020-07-08 14:45:00|1949|1927|1949.4|1927.4|1949.7|1927.7|1948.4|1926.4|26
1594219800000|2020-07-08 14:50:00|1949.3|1927.3|1949.1|1927.1|1951.7|1929.7|1948.7|1926.7|31
1594220100000|2020-07-08 14:55:00|1949|1927|1946.7|1924.7|1949.1|1927.1|1943.3|1921.3|67
1594220400000|2020-07-08 15:00:00|1946.6|1924.6|1943.5|1921.5|1949.2|1927.2|1943.1|1921.1|62
1594220700000|2020-07-08 15:05:00|1943.8|1921.8|1943.1|1921.1|1944.3|1922.3|1943|1921|17
1594221000000|2020-07-08 15:10:00|1943|1921|1944.8|1922.8|1944.9|1922.9|1943|1921|32
1594221300000|2020-07-08 15:15:00|1944.7|1922.7|1923.7|1901.7|1945|1923|1922.9|1900.9|87
1594221600000|2020-07-08 15:20:00|1923.1|1901.1|1925.2|1903.2|1928.3|1906.3|1923|1901|91
1594221900000|2020-07-08 15:25:00|1925.1|1903.1|1926|1904|1930.5|1908.5|1924.9|1902.9|83
1594222200000|2020-07-08 15:30:00|1926.5|1904.5|1927.8|1905.8|1928.5|1906.5|1923.7|1901.7|67
1594222500000|2020-07-08 15:35:00|1927.9|1905.9|1932.9|1910.9|1933.4|1911.4|1927.8|1905.8|21
1594222800000|2020-07-08 15:40:00|1932.8|1910.8|1933|1911|1934|1912|1925.5|1903.5|76
1594223100000|2020-07-08 15:45:00|1929.1|1907.1|1928.8|1906.8|1934.9|1912.9|1924.7|1902.7|67
1594223400000|2020-07-08 15:50:00|1928.7|1906.7|1931.3|1909.3|1931.3|1909.3|1928.6|1906.6|54
1594223700000|2020-07-08 15:55:00|1930.9|1908.9|1932.8|1907.8|1932.8|1909.3|1930.5|1907.8|7
1594224000000|2020-07-08 16:00:00|1934|1909|1942.4|1917.4|1942.4|1917.4|1934|1909|14
1594224300000|2020-07-08 16:05:00|1942.6|1917.6|1937|1911|1942.6|1917.6|1936.6|1910.6|22
1594224600000|2020-07-08 16:10:00|1936.3|1910.3|1938.4|1913.4|1939.2|1914.2|1936.1|1910.1|53
1594224900000|2020-07-08 16:15:00|1939.4|1914.4|1935.2|1910.2|1939.4|1914.4|1935.2|1910.2|9
1594225200000|2020-07-08 16:20:00|1936.1|1911.1|1931.8|1906.8|1936.2|1911.2|1931.8|1906.8|20
1594225500000|2020-07-08 16:25:00|1931.7|1906.7|1935.8|1910.8|1935.9|1910.9|1930.3|1905.3|30
1594225800000|2020-07-08 16:30:00|1935.9|1910.9|1937.2|1912.2|1939.1|1914.1|1935.9|1910.9|33
1594226100000|2020-07-08 16:35:00|1936.7|1911.7|1928.5|1903.5|1936.7|1911.7|1928.5|1903.5|32
1594226400000|2020-07-08 16:40:00|1928.3|1903.3|1926.5|1901.5|1929.6|1904.6|1926.3|1901.3|25
1594226700000|2020-07-08 16:45:00|1926.8|1901.8|1927.3|1902.3|1930.2|1905.2|1926.8|1901.8|27
1594227000000|2020-07-08 16:50:00|1927.4|1902.4|1931.9|1906.9|1932.1|1907.1|1927.1|1902.1|52
1594227300000|2020-07-08 16:55:00|1931.5|1906.5|1936.5|1911.5|1940.9|1915.9|1931.1|1906.1|125
1594227600000|2020-07-08 17:00:00|1936.4|1911.4|1933.7|1908.7|1936.4|1911.4|1929.8|1904.8|54
1594227900000|2020-07-08 17:05:00|1933.5|1908.5|1933.6|1908.6|1933.9|1908.9|1933.2|1908.2|26
1594228200000|2020-07-08 17:10:00|1933.7|1908.7|1933.8|1908.8|1933.8|1908.8|1933.5|1908.5|6
1594228500000|2020-07-08 17:15:00|1933.7|1908.7|1933.5|1908.5|1933.8|1908.8|1933.4|1908.4|14
1594228800000|2020-07-08 17:20:00|1933.4|1908.4|1933.5|1908.5|1933.5|1908.5|1933.4|1908.4|2
1594229100000|2020-07-08 17:25:00|1933.6|1908.6|1936.1|1911.1|1936.4|1911.4|1933.6|1908.6|17
1594229400000|2020-07-08 17:30:00|1935.9|1910.9|1936.7|1911.7|1940.8|1915.8|1934.9|1909.9|33
1594229700000|2020-07-08 17:35:00|1937|1912|1935.9|1910.9|1938.1|1913.1|1935.9|1910.9|42
1594230000000|2020-07-08 17:40:00|1935.8|1910.8|1935.9|1910.9|1936.2|1911.2|1935.6|1910.6|25
1594230900000|2020-07-08 17:55:00|1936.7|1911.7|1936.8|1911.8|1936.9|1911.9|1936.7|1911.7|3
1594231200000|2020-07-08 18:00:00|1936.7|1911.7|1937.1|1912|1937.3|1912.3|1936.5|1911.5|38
1594231500000|2020-07-08 18:05:00|1936.9|1911.8|1936.7|1911.7|1937.1|1912|1936.5|1911.5|24
1594231800000|2020-07-08 18:10:00|1936.3|1911.3|1936.3|1911.3|1938|1913|1936.1|1911.1|79
1594232100000|2020-07-08 18:15:00|1936.4|1911.4|1936.3|1911.3|1936.4|1911.4|1936.3|1911.3|4
1594232400000|2020-07-08 18:20:00|1936.4|1911.4|1936.4|1911.4|1936.4|1911.4|1936.3|1911.3|3
1594232700000|2020-07-08 18:25:00|1936.5|1911.5|1936.5|1911.5|1936.5|1911.5|1936.5|1911.5|1
1594233000000|2020-07-08 18:30:00|1936.4|1911.4|1935.3|1910.3|1936.6|1911.6|1935.3|1910.3|21
1594233300000|2020-07-08 18:35:00|1935.8|1910.8|1935.8|1910.8|1935.8|1910.8|1935.3|1910.3|5
1594233600000|2020-07-08 18:40:00|1935.7|1910.7|1936.2|1911.2|1936.3|1911.3|1935.5|1910.5|18
1594233900000|2020-07-08 18:45:00|1936.1|1911.1|1936|1911|1936.2|1911.2|1935.5|1910.5|22
1594234200000|2020-07-08 18:50:00|1935.9|1910.9|1935.5|1910.5|1936.2|1911.2|1935.5|1910.5|9
1594234500000|2020-07-08 18:55:00|1935.6|1910.6|1935.5|1909.5|1936.5|1911.5|1932.8|1906.8|23
1594234800000|2020-07-08 19:00:00|1934.8|1908.8|1935.7|1910.7|1938.3|1912.3|1934.8|1908.8|13
1594235100000|2020-07-08 19:05:00|1935.8|1910.8|1935.9|1910.9|1936|1911|1935.6|1910.6|5
1594236600000|2020-07-08 19:30:00|1936|1911|1937|1912|1937|1912|1935.3|1910.3|11
1594236900000|2020-07-08 19:35:00|1936.9|1911.9|1930.3|1905.3|1937|1912|1928.7|1903.5|39
1594237200000|2020-07-08 19:40:00|1930.4|1905.4|1930.8|1905.8|1930.8|1905.8|1930.4|1905.4|5
1594237500000|2020-07-08 19:45:00|1930.7|1905.7|1930.9|1905.9|1931.6|1906.6|1930.2|1905.2|14
1594237800000|2020-07-08 19:50:00|1930.8|1905.8|1930.9|1905.9|1930.9|1905.9|1930.8|1905.8|2
1594238100000|2020-07-08 19:55:00|1930.7|1905.7|1932.9|1907.9|1933.5|1908.5|1930.4|1905.4|30
1594238400000|2020-07-08 20:00:00|1932.5|1907.2|1931.8|1905.9|1932.5|1907.2|1931.8|1905.9|41
1594238700000|2020-07-08 20:05:00|1932.4|1906.5|1930.9|1905.8|1932.4|1906.6|1929.5|1903.6|15
1594239000000|2020-07-08 20:10:00|1931|1905.9|1931.5|1906.5|1931.9|1906.5|1931|1905.9|5
1594239600000|2020-07-08 20:20:00|1931.4|1906.4|1931.1|1906.1|1931.4|1906.4|1931|1906|7
1594241100000|2020-07-08 20:45:00|1931.4|1906.4|1932.2|1906.2|1933.2|1908.1|1931.4|1905.7|40
1594241400000|2020-07-08 20:50:00|1926|1900|1924.3|1898.3|1926|1900|1923.7|1897.7|14
1594241700000|2020-07-08 20:55:00|1926|1900|1915.1|1889.1|1926.4|1900.4|1915.1|1889.1|8
1594245600000|2020-07-08 22:00:00|1935.5|1910.5|1932.4|1906.4|1935.8|1910.8|1931.7|1905.7|22
1594245900000|2020-07-08 22:05:00|1932.6|1906.6|1935.5|1909.5|1937.2|1911.2|1932.5|1906.5|7
1594246200000|2020-07-08 22:10:00|1935.7|1909.7|1934.9|1908.9|1935.7|1909.7|1934.9|1908.9|2
1594246500000|2020-07-08 22:15:00|1933.9|1907.9|1933.7|1907.7|1934.2|1908.2|1933.7|1907.7|15
1594246800000|2020-07-08 22:20:00|1933.8|1907.8|1933.7|1907.7|1933.9|1907.9|1933.7|1907.7|6
1594247100000|2020-07-08 22:25:00|1933.8|1907.8|1936.6|1910.6|1936.8|1910.8|1933.5|1907.5|12
1594247400000|2020-07-08 22:30:00|1936.5|1910.5|1936.3|1910.3|1936.5|1910.5|1936.3|1910.3|3
1594247700000|2020-07-08 22:35:00|1936.5|1910.5|1936.4|1910.4|1936.5|1910.5|1936.2|1910.2|5
1594248000000|2020-07-08 22:40:00|1936.2|1910.2|1936|1910|1936.2|1910.2|1936|1910|2
1594248300000|2020-07-08 22:45:00|1935.9|1909.9|1935.8|1909.8|1936|1910|1935.8|1909.8|8
1594248600000|2020-07-08 22:50:00|1935.7|1909.7|1935.9|1909.9|1936.2|1910.2|1935.7|1909.7|9
1594248900000|2020-07-08 22:55:00|1935.8|1909.8|1935.8|1909.8|1935.9|1909.9|1935.6|1909.6|5
1594249800000|2020-07-08 23:10:00|1935.9|1909.9|1935.9|1909.9|1935.9|1909.9|1935.9|1909.9|1
1594250100000|2020-07-08 23:15:00|1936.1|1910.1|1936.3|1910.3|1936.3|1910.3|1936.1|1910.1|3
1594250400000|2020-07-08 23:20:00|1936.4|1910.4|1936.4|1910.4|1936.4|1910.4|1936.3|1910.3|3
1594251000000|2020-07-08 23:30:00|1936.5|1910.5|1936.4|1910.4|1936.5|1910.5|1936.4|1910.4|2
1594251300000|2020-07-08 23:35:00|1936.5|1910.5|1936.5|1910.5|1936.5|1910.5|1936.5|1910.5|1
1594251600000|2020-07-08 23:40:00|1936.4|1910.4|1936.4|1910.4|1936.4|1910.4|1936.4|1910.4|1
1594252500000|2020-07-08 23:55:00|1936.5|1910.5|1936.5|1910.5|1936.5|1910.5|1936.5|1910.5|1
1594252800000|2020-07-09 00:00:00|1936.6|1910.6|1940.4|1914.4|1940.5|1914.5|1936.5|1910.5|9
1594253100000|2020-07-09 00:05:00|1940.3|1914.3|1941|1915|1941|1915|1940.3|1914.3|10
1594254000000|2020-07-09 00:20:00|1941.2|1915.2|1941.4|1915.4|1941.4|1915.4|1941.2|1915.2|7
1594254300000|2020-07-09 00:25:00|1941.5|1915.5|1944.6|1918.6|1944.7|1918.7|1941.4|1915.4|6
1594254600000|2020-07-09 00:30:00|1944.7|1918.7|1947.3|1921.3|1948.1|1922.1|1944.7|1918.7|19
1594254900000|2020-07-09 00:35:00|1947.6|1921.6|1948.7|1922.7|1949.3|1923.3|1947.6|1921.6|37
1594255200000|2020-07-09 00:40:00|1948.9|1922.9|1948.6|1922.6|1948.9|1922.9|1948.6|1922.6|8
1594255500000|2020-07-09 00:45:00|1948.7|1922.7|1948|1922|1948.7|1922.7|1947.9|1921.9|7
1594255800000|2020-07-09 00:50:00|1947.8|1921.8|1945.8|1919.8|1947.8|1921.8|1945.4|1919.4|20
1594256100000|2020-07-09 00:55:00|1946|1920|1947.4|1921.4|1947.5|1921.5|1946|1920|5
1594256400000|2020-07-09 01:00:00|1948|1922|1948|1922|1948.1|1922.1|1947.7|1921.7|21
1594256700000|2020-07-09 01:05:00|1948.1|1922.1|1948|1922|1948.1|1922.1|1948|1922|28
1594257000000|2020-07-09 01:10:00|1948.4|1922.4|1947.7|1921.7|1948.4|1922.4|1947.6|1921.6|16
1594257300000|2020-07-09 01:15:00|1947.6|1921.6|1949.3|1923.3|1949.3|1923.3|1947|1921|10
1594257600000|2020-07-09 01:20:00|1948|1922|1941.5|1915.5|1948|1922|1941.5|1915.5|16
1594257900000|2020-07-09 01:25:00|1941.1|1915.1|1940.5|1914.5|1941.1|1915.1|1940.5|1914.5|11
1594258200000|2020-07-09 01:30:00|1940.6|1914.6|1942.6|1916.6|1943.3|1917.3|1940.2|1914.2|13
1594258500000|2020-07-09 01:35:00|1942.3|1916.3|1942.3|1916.3|1942.3|1916.3|1942.3|1916.3|1
1594259100000|2020-07-09 01:45:00|1943.6|1917.6|1943|1917|1943.6|1917.6|1942|1916|12
1594259400000|2020-07-09 01:50:00|1942.8|1916.8|1942.7|1916.7|1942.8|1916.8|1942.6|1916.6|5
1594259700000|2020-07-09 01:55:00|1942|1916|1942.2|1916.2|1942.2|1916.2|1942|1916|2
1594260000000|2020-07-09 02:00:00|1942.3|1916.3|1942.1|1916.1|1942.4|1916.4|1942.1|1916.1|52
1594260300000|2020-07-09 02:05:00|1942.3|1916.3|1941.5|1915.5|1942.5|1916.5|1941.2|1915.2|77
1594260600000|2020-07-09 02:10:00|1942|1916|1940|1914|1942|1916|1939.9|1913.9|20
1594260900000|2020-07-09 02:15:00|1940.1|1914.1|1941.2|1915.2|1941.8|1915.8|1940.1|1914.1|6
1594261200000|2020-07-09 02:20:00|1941|1915|1940.5|1914.5|1941|1915|1940.3|1914.3|8
1594261500000|2020-07-09 02:25:00|1940.4|1914.4|1937.6|1911.6|1940.4|1914.4|1937.6|1911.6|14
1594261800000|2020-07-09 02:30:00|1937.2|1911.2|1940.2|1914.2|1940.7|1914.7|1937.2|1911.2|16
1594262100000|2020-07-09 02:35:00|1940.3|1914.3|1941.8|1915.8|1942.1|1916.1|1939.7|1913.7|25
1594262400000|2020-07-09 02:40:00|1941.9|1915.9|1942.1|1916.1|1942.1|1916.1|1941.7|1915.7|8
1594262700000|2020-07-09 02:45:00|1942.2|1916.2|1942|1916|1942.2|1916.2|1941.9|1915.9|5
1594263000000|2020-07-09 02:50:00|1941.9|1915.9|1941.9|1915.9|1942.1|1916.1|1941.9|1915.9|7
1594263300000|2020-07-09 02:55:00|1942.1|1916.1|1942.5|1916.5|1942.6|1916.6|1942.1|1916.1|14
1594263600000|2020-07-09 03:00:00|1942.6|1916.6|1940.3|1914.3|1942.6|1916.6|1940.3|1914.3|16
1594263900000|2020-07-09 03:05:00|1940.5|1914.5|1940.9|1914.9|1941.2|1915.2|1940.2|1914.2|21
1594264200000|2020-07-09 03:10:00|1941|1915|1940.9|1914.9|1941|1915|1940.9|1914.9|2
1594264500000|2020-07-09 03:15:00|1941|1915|1940.9|1914.9|1941|1915|1940.9|1914.9|2
1594265100000|2020-07-09 03:25:00|1941|1915|1941|1915|1941|1915|1941|1915|1
1594265400000|2020-07-09 03:30:00|1940.9|1914.9|1940.9|1914.9|1940.9|1914.9|1940.9|1914.9|1
1594266000000|2020-07-09 03:40:00|1941|1915|1941|1915|1941|1915|1941|1915|1
1594266300000|2020-07-09 03:45:00|1941.1|1915.1|1941.1|1915.1|1941.1|1915.1|1941.1|1915.1|1
1594266600000|2020-07-09 03:50:00|1941|1915|1941|1915|1941|1915|1941|1915|1
1594267200000|2020-07-09 04:00:00|1940.9|1914.9|1940.9|1914.9|1940.9|1914.9|1940.9|1914.9|1
1594267500000|2020-07-09 04:05:00|1940.6|1914.6|1941|1915|1941.2|1915.2|1940.6|1914.6|9
1594267800000|2020-07-09 04:10:00|1941.1|1915.1|1941.1|1915.1|1941.3|1915.3|1941.1|1915.1|7
1594268100000|2020-07-09 04:15:00|1941.2|1915.2|1940.9|1914.9|1941.3|1915.3|1940.6|1914.6|18
1594268400000|2020-07-09 04:20:00|1941|1915|1941|1915|1941.2|1915.2|1941|1915|11
1594268700000|2020-07-09 04:25:00|1941.1|1915.1|1940.9|1914.9|1941.1|1915.1|1940.9|1914.9|2
1594269000000|2020-07-09 04:30:00|1941|1915|1941|1915|1941|1915|1941|1915|1
1594269300000|2020-07-09 04:35:00|1940.9|1914.9|1941|1915|1941|1915|1940.9|1914.9|2
1594269600000|2020-07-09 04:40:00|1940.9|1914.9|1940.9|1914.9|1940.9|1914.9|1940.9|1914.9|1
1594270500000|2020-07-09 04:55:00|1941|1915|1940.9|1914.9|1941|1915|1940.9|1914.9|2
1594270800000|2020-07-09 05:00:00|1940.8|1914.8|1941|1915|1941|1915|1940.8|1914.8|3
1594271100000|2020-07-09 05:05:00|1940.9|1914.9|1941|1915|1941|1915|1940.7|1914.7|3
1594271400000|2020-07-09 05:10:00|1940.9|1914.9|1942.2|1916.2|1943.1|1917.1|1940.2|1914.2|44
1594271700000|2020-07-09 05:15:00|1942.9|1916.9|1943.9|1917.9|1944.8|1918.8|1942.9|1916.9|14
1594272000000|2020-07-09 05:20:00|1943.8|1917.8|1944.9|1918.9|1947.8|1921.8|1943.7|1917.7|21
1594272300000|2020-07-09 05:25:00|1945|1919|1946.1|1920.1|1946.1|1920.1|1942.3|1916.3|12
1594272600000|2020-07-09 05:30:00|1946|1920|1951|1925|1951.2|1925.2|1944.6|1918.6|17
1594273200000|2020-07-09 05:40:00|1950.9|1924.9|1951|1925|1951|1925|1950.9|1924.9|2
1594273500000|2020-07-09 05:45:00|1950.9|1924.9|1951|1925|1951|1925|1950.9|1924.9|2
1594273800000|2020-07-09 05:50:00|1950.4|1924.4|1947.7|1921.7|1950.4|1924.4|1946.9|1920.9|11
1594274100000|2020-07-09 05:55:00|1948|1922|1950.3|1924.3|1951.3|1925.3|1947.6|1921.6|28
1594274400000|2020-07-09 06:00:00|1950.8|1924.8|1951.2|1925.2|1951.2|1925.2|1950.8|1924.8|13
1594274700000|2020-07-09 06:05:00|1951.3|1925.3|1951.5|1925.5|1951.5|1925.5|1951.3|1925.3|3
1594275000000|2020-07-09 06:10:00|1951.6|1925.6|1950.5|1924.5|1951.9|1925.9|1949.1|1923.1|20
1594275300000|2020-07-09 06:15:00|1950.2|1924.2|1946.5|1920.5|1950.2|1924.2|1944.4|1918.4|85
1594275600000|2020-07-09 06:20:00|1946.3|1920.3|1944.5|1918.5|1947.2|1921.2|1944.5|1918.5|53
1594275900000|2020-07-09 06:25:00|1944.4|1918.4|1945|1919|1945.3|1919.3|1944.4|1918.4|16
1594276200000|2020-07-09 06:30:00|1945.2|1919.2|1945.2|1919.2|1945.6|1919.6|1945|1919|15
1594276500000|2020-07-09 06:35:00|1945.4|1919.4|1945.2|1919.2|1945.6|1919.6|1945.2|1919.2|12
1594276800000|2020-07-09 06:40:00|1945.4|1919.4|1945.9|1919.9|1946|1920|1945.2|1919.2|21
1594277100000|2020-07-09 06:45:00|1946.1|1920.1|1948.8|1922.8|1949.2|1923.2|1946.1|1920.1|15
1594277400000|2020-07-09 06:50:00|1948.9|1922.9|1948.9|1922.9|1949.8|1923.8|1947.9|1921.9|58
1594278000000|2020-07-09 07:00:00|1948.5|1922.5|1947.5|1921.5|1948.5|1922.5|1947.5|1921.5|6
1594278300000|2020-07-09 07:05:00|1947.4|1921.4|1946.8|1920.8|1947.4|1921.4|1946.8|1920.8|2
1594278600000|2020-07-09 07:10:00|1946.9|1920.9|1944.3|1918.3|1946.9|1920.9|1944.3|1918.3|12
1594278900000|2020-07-09 07:15:00|1944.2|1918.2|1944.2|1918.2|1944.3|1918.3|1944.2|1918.2|7
1594279200000|2020-07-09 07:20:00|1944.1|1918.1|1961.1|1935.1|1961.1|1935.1|1943.6|1917.6|64
1594279500000|2020-07-09 07:25:00|1961|1935|1963|1937|1964.7|1938.7|1961|1935|37
1594279800000|2020-07-09 07:30:00|1963.6|1937.6|1962.3|1936.3|1964.7|1938.7|1962.3|1936.3|36
1594280100000|2020-07-09 07:35:00|1962.2|1936.2|1961.9|1935.9|1963.2|1937.2|1959.2|1933.2|29
1594280400000|2020-07-09 07:40:00|1959.7|1933.7|1959.6|1933.6|1962.4|1936.4|1957.8|1931.8|37
1594280700000|2020-07-09 07:45:00|1959.1|1934.1|1958.9|1933.9|1959.3|1934.3|1957.7|1932.7|8
1594281000000|2020-07-09 07:50:00|1959|1934|1962.8|1937.8|1962.8|1937.8|1959|1934|6
1594281300000|2020-07-09 07:55:00|1962.9|1937.9|1962.6|1937.6|1963.9|1938.9|1962.6|1937.6|20
1594281600000|2020-07-09 08:00:00|1963|1938|1962.7|1936.7|1964.9|1939.9|1955.7|1929.7|34
1594281900000|2020-07-09 08:05:00|1963|1937|1962.2|1936.2|1966.1|1940.1|1962.2|1936.2|32
1594282200000|2020-07-09 08:10:00|1962.3|1936.3|1963.2|1938.2|1966.5|1940.5|1960.7|1934.7|35
1594282500000|2020-07-09 08:15:00|1961.4|1936.4|1962.4|1937.4|1962.4|1937.4|1961.2|1936.2|15
1594282800000|2020-07-09 08:20:00|1962.5|1937.5|1962.2|1937.2|1962.5|1937.5|1961.2|1935.3|22
1594283100000|2020-07-09 08:25:00|1962.3|1937.3|1962.3|1937.3|1962.4|1937.3|1961.9|1936.3|7
1594283400000|2020-07-09 08:30:00|1962.4|1937.4|1964.1|1939.1|1964.1|1939.1|1962.4|1937.4|7
1594283700000|2020-07-09 08:35:00|1963.8|1938.8|1962.7|1937.7|1963.8|1938.8|1962.7|1937.7|5
1594284000000|2020-07-09 08:40:00|1962.8|1937.8|1962.7|1937.7|1963.7|1938.7|1962.5|1937.5|20
1594284300000|2020-07-09 08:45:00|1962.4|1937.4|1963.6|1938.6|1965|1940|1961|1936|47
1594284600000|2020-07-09 08:50:00|1963.4|1938.4|1964.2|1939.2|1964.4|1939.4|1963.4|1938.4|7
1594284900000|2020-07-09 08:55:00|1964.1|1939.1|1965.7|1940.7|1965.7|1940.7|1963.1|1937.7|25
1594285200000|2020-07-09 09:00:00|1966.5|1941.5|1965.9|1940.9|1967.6|1942.6|1964.7|1939.7|42
1594285500000|2020-07-09 09:05:00|1965.7|1940.7|1966.2|1941.2|1966.2|1941.2|1964.7|1939.7|5
1594286100000|2020-07-09 09:15:00|1966.1|1941.1|1966.2|1941.2|1966.2|1941.2|1966.1|1941.1|2
1594286700000|2020-07-09 09:25:00|1966.5|1941.5|1966.3|1941.3|1966.8|1941.8|1965.8|1940.8|13
1594287000000|2020-07-09 09:30:00|1966|1941|1975.1|1949.1|1978.4|1956.4|1966|1941|30
1594287300000|2020-07-09 09:35:00|1975.2|1949.2|1972.4|1946.4|1979.9|1953.9|1967.3|1941.3|53
1594287600000|2020-07-09 09:40:00|1972.5|1946.5|1959.6|1933.6|1973.5|1947.5|1958.6|1932.6|61
1594287900000|2020-07-09 09:45:00|1959|1933|1959.3|1933.3|1960.8|1934.8|1959|1933|32
1594288200000|2020-07-09 09:50:00|1959.4|1934.4|1966.3|1940.3|1972.8|1946.8|1959.4|1934.4|36
1594288500000|2020-07-09 09:55:00|1966.6|1940.6|1966.6|1940.6|1966.9|1940.9|1966.6|1940.6|3
1594288800000|2020-07-09 10:00:00|1966.8|1940.8|1969.8|1943.8|1969.8|1943.8|1966.8|1940.8|9
1594289100000|2020-07-09 10:05:00|1969.7|1943.7|1969.2|1944.2|1970.5|1944.5|1969.2|1943.7|48
1594289400000|2020-07-09 10:10:00|1969.6|1944.6|1970.2|1944.2|1970.4|1944.7|1969.5|1943.9|11
1594289700000|2020-07-09 10:15:00|1970.6|1944.6|1970.6|1944.6|1971|1945|1970.5|1944.5|11
1594290000000|2020-07-09 10:20:00|1970.7|1944.7|1970.1|1945.1|1970.7|1945.2|1970.1|1944.5|11
1594290300000|2020-07-09 10:25:00|1970.6|1945.6|1974.6|1949.6|1974.8|1949.8|1970.6|1945.6|13
1594290600000|2020-07-09 10:30:00|1974.5|1949.5|1974.8|1949.8|1974.8|1949.8|1974.1|1949.1|13
1594290900000|2020-07-09 10:35:00|1974.9|1949.9|1974.7|1949.7|1975|1950|1974.4|1949.4|14
1594291200000|2020-07-09 10:40:00|1974.8|1949.8|1974.9|1949.9|1974.9|1949.9|1974.6|1949.6|8
1594291500000|2020-07-09 10:45:00|1974.8|1949.8|1970.2|1945.2|1974.8|1949.8|1968.7|1943.7|36
1594291800000|2020-07-09 10:50:00|1970.1|1945.1|1969.2|1944.2|1970.2|1947.5|1968.3|1944|27
1594292100000|2020-07-09 10:55:00|1969.4|1944.4|1969.2|1944.2|1969.4|1944.4|1969.2|1944.2|5
1594292400000|2020-07-09 11:00:00|1969.3|1944.3|1969.4|1944.4|1969.8|1944.8|1969.2|1944.2|13
1594292700000|2020-07-09 11:05:00|1969.3|1944.3|1974.5|1949.5|1974.6|1949.6|1969.3|1944.3|28
1594293000000|2020-07-09 11:10:00|1974.4|1949.4|1978.1|1953.1|1978.2|1953.2|1974.4|1949.3|22
1594293300000|2020-07-09 11:15:00|1977.7|1952.7|1973.5|1948.5|1977.7|1952.7|1971.3|1946.3|49
1594293600000|2020-07-09 11:20:00|1973.4|1948.4|1970.5|1945.5|1974.8|1949.8|1966.2|1941.2|40
1594293900000|2020-07-09 11:25:00|1970.9|1945.9|1976.5|1951.5|1976.6|1951.6|1970.9|1945.9|36
1594294200000|2020-07-09 11:30:00|1976.4|1951.4|1980.5|1955.5|1980.8|1955.8|1976.1|1951.1|41
1594294500000|2020-07-09 11:35:00|1980.6|1955.6|1974.1|1949.1|1980.6|1955.6|1972.8|1947.8|42
1594294800000|2020-07-09 11:40:00|1974.2|1949.2|1978.3|1953.3|1978.4|1953.4|1973.8|1948.8|15
1594295100000|2020-07-09 11:45:00|1977.9|1952.9|1977.1|1952.1|1979.6|1954.6|1975.6|1950.6|37
1594295400000|2020-07-09 11:50:00|1977.2|1952.2|1980.8|1955.8|1981.5|1955.9|1976|1950.8|35
1594295700000|2020-07-09 11:55:00|1980.7|1955.7|1980.5|1955.5|1981.1|1956.1|1976.2|1951.2|53
1594296000000|2020-07-09 12:00:00|1980.6|1955.6|1979.1|1957.1|1980.7|1958|1979.1|1955|19
1594296300000|2020-07-09 12:05:00|1978.5|1956.5|1979.8|1954.8|1979.9|1956.5|1977.9|1954.4|17
1594296600000|2020-07-09 12:10:00|1977.3|1951.3|1975|1950|1977.3|1951.3|1974|1949|27
1594296900000|2020-07-09 12:15:00|1975.1|1950.1|1975.3|1950.3|1975.4|1950.4|1974.2|1949.2|9
1594297200000|2020-07-09 12:20:00|1975.6|1950.6|1977.2|1952.2|1978.8|1953.8|1975.3|1950.3|57
1594297500000|2020-07-09 12:25:00|1976.7|1951.7|1979.2|1953.2|1979.3|1953.3|1974.7|1948.7|15
1594297800000|2020-07-09 12:30:00|1975.8|1950.8|1976.8|1951.8|1979.5|1954.5|1975.4|1950.4|126
1594298100000|2020-07-09 12:35:00|1977|1952|1978|1953|1978.1|1953.1|1976.7|1951.7|34
1594298400000|2020-07-09 12:40:00|1978.1|1953.1|1981.4|1956.4|1981.5|1956.5|1977.7|1952.7|66
1594298700000|2020-07-09 12:45:00|1981.3|1956.3|1981.7|1956.7|1981.8|1956.8|1980.3|1955.3|12
1594299000000|2020-07-09 12:50:00|1981.6|1956.6|1981.7|1956.7|1981.7|1956.7|1981.6|1956.6|36
1594299300000|2020-07-09 12:55:00|1982.7|1957.7|1982.1|1957.1|1982.7|1957.7|1982|1957|16
1594299600000|2020-07-09 13:00:00|1981.9|1956.9|1984.3|1959.3|1987|1962|1977.6|1952.6|60
1594299900000|2020-07-09 13:05:00|1984.2|1959.2|1988.1|1963.1|1988.4|1963.4|1984.2|1959.2|77
1594300200000|2020-07-09 13:10:00|1988.3|1963.3|1988.4|1963.4|1988.6|1963.6|1987.9|1962.9|47
1594300500000|2020-07-09 13:15:00|1988.3|1963.3|2001.8|1976.8|2002.5|1977.5|1988.2|1963.2|91
1594300800000|2020-07-09 13:20:00|2001.9|1976.9|2000.8|1975.8|2011.8|1986.8|1996.1|1970.9|203
1594301100000|2020-07-09 13:25:00|2000.6|1975.6|2003.8|1978.8|2003.8|1978.8|1997.1|1971.1|113
1594301400000|2020-07-09 13:30:00|2003.6|1978.3|2009.1|1984.1|2009.2|1984.2|2003.1|1978.1|67
1594301700000|2020-07-09 13:35:00|2009.2|1984.2|2008|1983|2009.8|1984.8|2007.2|1982.2|87
1594302000000|2020-07-09 13:40:00|2008.1|1983.1|2006.5|1981.5|2008.4|1983.4|2002|1976|78
1594302300000|2020-07-09 13:45:00|2007.6|1982.6|2008.1|1983.1|2010.1|1985.1|2007.2|1982.2|45
1594302600000|2020-07-09 13:50:00|2008.2|1983.2|2009.7|1984.7|2010|1985|2007|1982|129
1594302900000|2020-07-09 13:55:00|2009.8|1984.8|2007.7|1982.7|2014.5|1992.5|2007.2|1982.2|79
1594303200000|2020-07-09 14:00:00|2009.1|1984.1|2002.8|1977.8|2009.6|1984.6|2000.1|1975.1|100
1594303500000|2020-07-09 14:05:00|2002.5|1977.5|2007.5|1982.5|2008.2|1983.2|2001.9|1976.9|59
1594303800000|2020-07-09 14:10:00|2005.8|1980.8|1996.9|1971.9|2006.4|1981.4|1996.8|1971.8|70
1594304100000|2020-07-09 14:15:00|1997|1972|1998.3|1973.3|1999.2|1974.2|1995.8|1970.8|88
1594304400000|2020-07-09 14:20:00|1998.1|1973.1|2002.2|1977.2|2002.4|1977.4|1997.6|1972.6|71
1594304700000|2020-07-09 14:25:00|2002.1|1977.1|1998.4|1972.4|2003.7|1978.7|1998.4|1972.4|35
1594305000000|2020-07-09 14:30:00|2000.4|1975.4|2001.4|1976.2|2005.3|1980.3|2000.1|1975.1|46
1594305300000|2020-07-09 14:35:00|2002.3|1976.1|2001.3|1976.3|2004|1978.9|2000.3|1975.3|65
1594305600000|2020-07-09 14:40:00|2001.4|1976.4|1999.1|1974.1|2002.7|1977.7|1998.9|1973.9|33
1594305900000|2020-07-09 14:45:00|1999.2|1974.2|1979.9|1954.9|2000.7|1975.7|1979.8|1954.8|71
1594306200000|2020-07-09 14:50:00|1979.8|1954.8|1973.4|1948.4|1979.9|1954.9|1973.4|1948.4|70
1594306500000|2020-07-09 14:55:00|1974|1949|1969.1|1944.1|1976.1|1951.1|1966.3|1941.3|68
1594306800000|2020-07-09 15:00:00|1969|1944|1966.5|1941.5|1971.3|1946.3|1965.9|1940.9|95
1594307100000|2020-07-09 15:05:00|1965.1|1940.1|1966.7|1941.7|1969.7|1944.7|1963.7|1938.7|119
1594307400000|2020-07-09 15:10:00|1966.8|1941.8|1969.1|1944.1|1969.6|1944.6|1964.8|1939.8|48
1594307700000|2020-07-09 15:15:00|1968.1|1943.1|1961.7|1936.7|1968.8|1943.8|1959|1934|46
1594308000000|2020-07-09 15:20:00|1961.6|1936.6|1964.7|1939.7|1964.8|1939.8|1960.6|1935.6|54
1594308300000|2020-07-09 15:25:00|1964.8|1939.8|1961.8|1935.8|1971.3|1946.3|1958.3|1932.6|76
1594308600000|2020-07-09 15:30:00|1961.9|1935.9|1961|1936|1963|1937.6|1957.5|1932.5|86
1594308900000|2020-07-09 15:35:00|1960.9|1935.9|1964.6|1939.6|1964.6|1939.6|1959|1934|98
1594309200000|2020-07-09 15:40:00|1964.7|1939.7|1962.4|1937.3|1964.9|1939.9|1960.9|1935.7|39
1594309500000|2020-07-09 15:45:00|1962.3|1936.3|1959.4|1934.4|1964.9|1939.9|1959.4|1934.4|57
1594309800000|2020-07-09 15:50:00|1959.8|1934.8|1958.9|1933.9|1961.5|1936.5|1956.8|1931.8|73
1594310100000|2020-07-09 15:55:00|1959.2|1934.2|1955.9|1930.9|1959.2|1934.2|1955.2|1930.2|20
1594310400000|2020-07-09 16:00:00|1956|1931|1958.4|1933.4|1958.4|1933.4|1955.9|1930.9|10
1594310700000|2020-07-09 16:05:00|1958.5|1933.5|1961.9|1936.5|1961.9|1936.5|1953.6|1928.6|49
1594311000000|2020-07-09 16:10:00|1961.8|1936.4|1953.6|1928.6|1963.2|1937.8|1953.6|1928.6|21
1594311300000|2020-07-09 16:15:00|1954.6|1929.6|1960.1|1935.1|1960.7|1935.9|1953.8|1928.8|31
1594311600000|2020-07-09 16:20:00|1959.7|1934.5|1953.3|1928.3|1959.7|1934.5|1953.3|1928.3|34
1594311900000|2020-07-09 16:25:00|1953.2|1928.2|1940.7|1915.7|1954.8|1929.2|1940.7|1915.7|51
1594312200000|2020-07-09 16:30:00|1940.9|1915.9|1942.8|1917.8|1944.3|1919.3|1940.3|1915.3|14
1594312500000|2020-07-09 16:35:00|1943.2|1918.2|1944|1919|1946.3|1921.3|1942|1917|51
1594312800000|2020-07-09 16:40:00|1944.1|1919.1|1946|1921|1946.2|1921.2|1943.7|1918.7|26
1594313100000|2020-07-09 16:45:00|1946.2|1921.2|1950|1925|1950|1925|1945.3|1920.3|68
1594313400000|2020-07-09 16:50:00|1950.1|1925.1|1949|1924|1950.5|1925.5|1944.7|1919.7|77
1594313700000|2020-07-09 16:55:00|1948.8|1923.8|1957|1932|1962.7|1937.7|1947.4|1922.4|181
1594314000000|2020-07-09 17:00:00|1957.7|1932.7|1952|1926.7|1961.1|1936.1|1947.4|1922.4|127
1594314300000|2020-07-09 17:05:00|1951.9|1926.8|1953.7|1928.6|1954|1928.9|1951.7|1926.4|58
1594314600000|2020-07-09 17:10:00|1953.6|1928.7|1951.7|1926.3|1953.7|1928.7|1950.8|1925.3|17
1594314900000|2020-07-09 17:15:00|1952.2|1927.2|1954|1929|1954.4|1929.1|1949.5|1923.5|54
1594315200000|2020-07-09 17:20:00|1953.1|1927.1|1952.5|1927.5|1954.6|1929.3|1950.8|1925.6|27
1594315500000|2020-07-09 17:25:00|1954.2|1929.2|1954.8|1929.8|1954.8|1929.8|1953.8|1928.8|7
1594315800000|2020-07-09 17:30:00|1954.9|1929.9|1952.8|1927.8|1954.9|1929.9|1949.6|1924.1|121
1594316100000|2020-07-09 17:35:00|1952.7|1927.7|1953.2|1928.2|1953.2|1928.2|1952.7|1927.7|3
1594316700000|2020-07-09 17:45:00|1954.4|1929.4|1954.3|1929.3|1954.4|1929.4|1954.3|1929.3|10
1594317000000|2020-07-09 17:50:00|1953.4|1928.4|1954.8|1929.8|1955.3|1930.3|1950.1|1925.1|18
1594317300000|2020-07-09 17:55:00|1955.2|1930.2|1959.1|1934.1|1959.1|1934.1|1955.2|1930.2|6
1594317600000|2020-07-09 18:00:00|1959.2|1934.2|1959|1934|1960.7|1935.7|1957.7|1932.7|24
1594317900000|2020-07-09 18:05:00|1959.2|1934.2|1959.8|1934.8|1960.4|1935.4|1958.9|1933.9|22
1594318200000|2020-07-09 18:10:00|1959.9|1934.9|1962.9|1937.9|1962.9|1937.9|1959.9|1934.9|6
1594318500000|2020-07-09 18:15:00|1963.9|1938.9|1963.6|1938.6|1963.9|1938.9|1962.7|1937.7|19
1594318800000|2020-07-09 18:20:00|1963.8|1938.8|1964.2|1939.2|1964.2|1939.2|1963.6|1938.6|12
1594319100000|2020-07-09 18:25:00|1964.7|1939.7|1965.8|1940.8|1965.8|1940.8|1964.7|1939.7|9
1594319400000|2020-07-09 18:30:00|1965.3|1940.3|1963.9|1938.9|1966.9|1941.9|1963.9|1938.9|19
1594319700000|2020-07-09 18:35:00|1963.5|1938.5|1963.9|1938.9|1963.9|1938.9|1963.4|1938.4|12
1594320000000|2020-07-09 18:40:00|1964|1939|1962.6|1937.6|1964|1939|1961.6|1936.6|14
1594320300000|2020-07-09 18:45:00|1962.8|1937.8|1961.9|1936.9|1964.8|1939.8|1961.9|1936.9|15
1594320600000|2020-07-09 18:50:00|1962.9|1937.9|1967.4|1942|1967.4|1942.2|1962.9|1937.9|21
1594320900000|2020-07-09 18:55:00|1966.9|1941.9|1971.3|1945.9|1972.2|1946.8|1966.9|1941.4|20
1594321200000|2020-07-09 19:00:00|1971.4|1945.8|1971.8|1946.4|1972.3|1946.7|1969.2|1943.5|37
1594321500000|2020-07-09 19:05:00|1971.7|1946.5|1959.6|1934.6|1971.7|1946.5|1959.6|1934.5|20
1594321800000|2020-07-09 19:10:00|1964.5|1939.5|1965|1939.9|1969.6|1943.6|1964.5|1939.3|63
1594322100000|2020-07-09 19:15:00|1964.9|1939.8|1962.5|1937.5|1964.9|1939.8|1962.2|1937.2|6
1594322400000|2020-07-09 19:20:00|1962.6|1937.6|1962.6|1936.7|1962.7|1937.6|1962.1|1936.5|19
1594322700000|2020-07-09 19:25:00|1962.7|1936.8|1963|1937|1963|1937|1962.7|1936.8|3
1594323000000|2020-07-09 19:30:00|1962.3|1936.3|1962|1936.1|1963.1|1937.1|1960.8|1934.8|17
1594323300000|2020-07-09 19:35:00|1962.2|1936.3|1959.2|1934.2|1962.2|1936.3|1959.1|1934.1|38
1594323600000|2020-07-09 19:40:00|1959.3|1934.3|1960|1935|1960|1935|1958.8|1933.8|18
1594323900000|2020-07-09 19:45:00|1959.9|1934.9|1960.6|1935.6|1960.6|1935.6|1959.6|1934.6|43
1594324200000|2020-07-09 19:50:00|1960.5|1935.5|1959.7|1934.7|1960.5|1935.5|1959.2|1934.2|36
1594324500000|2020-07-09 19:55:00|1959.5|1934.5|1959|1934|1959.6|1934.6|1958.1|1933.1|28
1594324800000|2020-07-09 20:00:00|1959.1|1934.1|1959.6|1934.1|1959.8|1934.5|1959.1|1933.7|36
1594325100000|2020-07-09 20:05:00|1959.7|1934.3|1959.7|1934.1|1959.7|1934.3|1959.7|1934.1|3
1594325400000|2020-07-09 20:10:00|1959.4|1933.4|1958|1932.2|1959.4|1933.4|1956.8|1930.8|10
1594325700000|2020-07-09 20:15:00|1957.9|1932.1|1957.7|1931.7|1958|1932.4|1957.4|1931.4|8
1594326000000|2020-07-09 20:20:00|1957.6|1931.6|1957.5|1931.5|1957.6|1931.6|1957.5|1931.5|2
1594326300000|2020-07-09 20:25:00|1957.4|1931.4|1957.4|1931.4|1957.4|1931.4|1957.4|1931.4|1
1594326900000|2020-07-09 20:35:00|1957.1|1931.1|1957.1|1931.1|1957.1|1931.1|1957.1|1931.1|1
1594327200000|2020-07-09 20:40:00|1957|1931|1957|1931|1957|1931|1957|1931|1
1594327500000|2020-07-09 20:45:00|1957.1|1931.1|1957|1931|1957.1|1931.1|1957|1931|2
1594327800000|2020-07-09 20:50:00|1956.9|1930.9|1954|1928|1957|1931|1953.7|1927.7|7
1594332000000|2020-07-09 22:00:00|1960.6|1935.6|1961.4|1935.4|1964.6|1939.6|1950.7|1924.7|27
1594332300000|2020-07-09 22:05:00|1961.5|1935.5|1963.9|1937.9|1964.7|1938.7|1961.4|1935.4|28
1594332600000|2020-07-09 22:10:00|1963.6|1937.6|1963.4|1937.4|1963.6|1937.6|1963.2|1937.2|6
1594332900000|2020-07-09 22:15:00|1963.5|1937.5|1960.9|1934.9|1963.5|1937.5|1960.4|1934.4|6
1594333200000|2020-07-09 22:20:00|1961|1935|1961.2|1935.2|1961.2|1935.2|1961|1935|5
1594333500000|2020-07-09 22:25:00|1961.4|1935.4|1961.5|1935.5|1961.5|1935.5|1961.4|1935.4|4
1594333800000|2020-07-09 22:30:00|1961.1|1935.1|1961.1|1935.1|1961.1|1935.1|1960.9|1934.9|4
1594334100000|2020-07-09 22:35:00|1961.2|1935.2|1961.2|1935.2|1961.2|1935.2|1961.2|1935.2|1
1594336200000|2020-07-09 23:10:00|1961.3|1935.3|1961.4|1935.4|1961.4|1935.4|1961.3|1935.3|2
1594336800000|2020-07-09 23:20:00|1961|1935|1961.4|1935.4|1961.5|1935.5|1960.6|1934.6|10
1594337400000|2020-07-09 23:30:00|1961.5|1935.5|1963.3|1937.3|1963.3|1937.3|1961.5|1935.5|16
1594337700000|2020-07-09 23:35:00|1964.4|1938.4|1964.2|1938.2|1964.4|1938.4|1964.2|1938.2|5
1594338000000|2020-07-09 23:40:00|1964.4|1938.4|1966.9|1940.9|1967.3|1941.3|1962.7|1936.7|46
1594338300000|2020-07-09 23:45:00|1966.7|1940.7|1966.8|1940.8|1967.4|1941.4|1966.5|1940.5|30
1594338600000|2020-07-09 23:50:00|1966.9|1940.9|1969.7|1943.7|1970.1|1944.1|1966.6|1940.6|33
1594338900000|2020-07-09 23:55:00|1969.6|1943.6|1966.4|1940.4|1969.6|1943.6|1965.7|1939.7|8
1594339200000|2020-07-10 00:00:00|1966.5|1940.5|1966.5|1940.5|1966.5|1940.5|1966.5|1940.5|1
1594339500000|2020-07-10 00:05:00|1966.3|1940.3|1966.1|1940.1|1966.3|1940.3|1966.1|1940.1|2
1594339800000|2020-07-10 00:10:00|1965.5|1939.5|1962.6|1936.6|1965.5|1939.5|1962.5|1936.5|13
1594340400000|2020-07-10 00:20:00|1962.5|1936.5|1960.5|1934.5|1962.5|1936.5|1960.5|1934.5|11
1594340700000|2020-07-10 00:25:00|1960.6|1934.6|1960.7|1934.7|1960.7|1934.7|1960.5|1934.5|8
1594341000000|2020-07-10 00:30:00|1960.6|1934.6|1960|1934|1960.6|1934.6|1960|1934|8
1594341300000|2020-07-10 00:35:00|1959.9|1933.9|1959.9|1933.9|1959.9|1933.9|1959.9|1933.9|1
1594341600000|2020-07-10 00:40:00|1957.6|1931.6|1957.9|1931.9|1958.4|1932.4|1957.6|1931.6|4
1594341900000|2020-07-10 00:45:00|1957.2|1931.2|1956.1|1930.1|1957.2|1931.2|1956.1|1930.1|4
1594342200000|2020-07-10 00:50:00|1954.7|1928.7|1954.5|1928.5|1955.4|1929.4|1954.1|1928.1|6
1594343100000|2020-07-10 01:05:00|1955.1|1929.1|1955.4|1929.4|1955.5|1929.5|1955.1|1929.1|3
1594343400000|2020-07-10 01:10:00|1955.7|1929.7|1959.3|1933.3|1960|1934|1955.5|1929.5|14
1594343700000|2020-07-10 01:15:00|1958.4|1932.4|1957.4|1931.4|1959.9|1933.9|1956.6|1930.6|10
1594345500000|2020-07-10 01:45:00|1959.3|1933.3|1959|1933|1959.3|1933.3|1957.4|1931.4|14
1594345800000|2020-07-10 01:50:00|1959.1|1933.1|1959.4|1933.4|1959.4|1933.4|1959.1|1933.1|6
1594346100000|2020-07-10 01:55:00|1959.5|1933.5|1959.5|1933.5|1959.5|1933.5|1959.4|1933.4|3
1594347000000|2020-07-10 02:10:00|1959|1933|1958.5|1932.5|1959|1933|1958.5|1932.5|7
1594347300000|2020-07-10 02:15:00|1958.4|1932.4|1958.4|1932.4|1958.5|1932.5|1958.4|1932.4|3
1594349100000|2020-07-10 02:45:00|1957.7|1931.7|1954.9|1928.9|1957.7|1931.7|1953.9|1927.9|17
1594349400000|2020-07-10 02:50:00|1955.3|1929.3|1955.1|1929.1|1955.4|1929.4|1953.7|1927.7|26
1594349700000|2020-07-10 02:55:00|1955|1929|1955|1929|1955.1|1929.1|1954.5|1928.5|6
1594350000000|2020-07-10 03:00:00|1954.9|1928.9|1954.1|1928.1|1955|1929|1952.8|1926.8|11
1594350600000|2020-07-10 03:10:00|1953.7|1927.7|1955.7|1929.7|1955.7|1929.7|1952.9|1926.9|6
1594350900000|2020-07-10 03:15:00|1956.8|1930.8|1956.9|1930.9|1959.2|1933.2|1956.2|1930.2|47
1594351200000|2020-07-10 03:20:00|1956.5|1930.5|1955|1929|1956.5|1930.5|1954.5|1928.5|27
1594351500000|2020-07-10 03:25:00|1954.8|1928.8|1955.4|1929.4|1955.9|1929.9|1953.9|1927.9|21
1594351800000|2020-07-10 03:30:00|1955.5|1929.5|1956.2|1930.2|1956.2|1930.2|1953.8|1927.8|19
1594352100000|2020-07-10 03:35:00|1955.7|1929.7|1955.3|1929.3|1956.2|1930.2|1953.9|1927.9|15
1594352400000|2020-07-10 03:40:00|1955.2|1929.2|1955.2|1929.2|1955.3|1929.3|1955.2|1929.2|3
1594353300000|2020-07-10 03:55:00|1954.4|1928.4|1955|1929|1955.1|1929.1|1953.4|1927.4|14
1594355100000|2020-07-10 04:25:00|1957.6|1931.6|1957|1931|1957.6|1931.6|1956.7|1930.7|5
1594355400000|2020-07-10 04:30:00|1957.1|1931.1|1957.2|1931.2|1957.2|1931.2|1957.1|1931.1|2
1594356000000|2020-07-10 04:40:00|1957.3|1931.3|1957.6|1931.6|1957.6|1931.6|1957.3|1931.3|3
1594356300000|2020-07-10 04:45:00|1957.7|1931.7|1959|1933|1959.1|1933.1|1957.6|1931.6|8
1594356600000|2020-07-10 04:50:00|1958.6|1932.6|1958.6|1932.6|1959|1933|1958.4|1932.4|9
1594356900000|2020-07-10 04:55:00|1957.9|1931.9|1955.5|1929.5|1958.6|1932.6|1955.5|1929.5|11
1594357200000|2020-07-10 05:00:00|1955.6|1929.6|1955.1|1929.1|1956.4|1930.4|1954.7|1928.7|26
1594357500000|2020-07-10 05:05:00|1955.2|1929.2|1955.3|1929.3|1955.3|1929.3|1955.2|1929.2|2
1594358100000|2020-07-10 05:15:00|1955|1929|1955.5|1929.5|1958.1|1932.1|1954.3|1928.3|30
1594358400000|2020-07-10 05:20:00|1955.6|1929.6|1955.6|1929.6|1955.6|1929.6|1955.6|1929.6|1
1594359000000|2020-07-10 05:30:00|1955.2|1929.2|1955.4|1929.4|1956.4|1930.4|1954.5|1928.5|7
1594359300000|2020-07-10 05:35:00|1955.3|1929.3|1951.6|1925.6|1955.3|1929.3|1951.4|1925.4|20
1594359600000|2020-07-10 05:40:00|1951.9|1925.9|1954|1928|1954|1928|1951.9|1925.9|4
1594359900000|2020-07-10 05:45:00|1954.1|1928.1|1954.1|1928.1|1954.1|1928.1|1954.1|1928.1|1
1594360800000|2020-07-10 06:00:00|1954.6|1928.6|1955.9|1929.9|1956|1930|1954.5|1928.5|8
1594361100000|2020-07-10 06:05:00|1956.7|1930.7|1956.8|1930.8|1957.1|1931.1|1956.7|1930.7|11
1594361400000|2020-07-10 06:10:00|1956.9|1930.9|1957.6|1931.6|1958.3|1932.3|1956.8|1930.8|7
1594361700000|2020-07-10 06:15:00|1957.2|1931.2|1956.8|1930.8|1958|1932|1956.7|1930.7|17
1594362000000|2020-07-10 06:20:00|1957.5|1931.5|1956.7|1930.7|1957.8|1931.8|1956.4|1930.4|10
1594362300000|2020-07-10 06:25:00|1956.6|1930.6|1956.4|1930.4|1957.5|1931.5|1955.8|1929.8|13
1594362600000|2020-07-10 06:30:00|1956.5|1930.5|1956.6|1930.6|1956.6|1930.6|1956.5|1930.5|6
1594362900000|2020-07-10 06:35:00|1956.7|1930.7|1956.7|1930.7|1956.7|1930.7|1956.7|1930.7|1
1594363200000|2020-07-10 06:40:00|1959.1|1933.1|1959.2|1933.2|1959.9|1933.9|1958.3|1932.3|47
1594363500000|2020-07-10 06:45:00|1958.8|1932.8|1959|1933|1959.3|1933.3|1958.1|1932.1|20
1594363800000|2020-07-10 06:50:00|1958.5|1932.5|1960.3|1934.3|1961.2|1935.2|1957.8|1931.8|33
1594364100000|2020-07-10 06:55:00|1960.4|1934.4|1960.5|1934.5|1960.6|1934.6|1960.3|1934.3|6
1594364400000|2020-07-10 07:00:00|1960.8|1934.8|1959.8|1933.8|1961|1935|1959.8|1933.8|15
1594365000000|2020-07-10 07:10:00|1959.7|1933.7|1959.7|1933.7|1959.7|1933.7|1959.6|1933.6|3
1594365300000|2020-07-10 07:15:00|1958.8|1932.8|1956.2|1930.2|1959.4|1933.4|1954.3|1928.3|53
1594365600000|2020-07-10 07:20:00|1956.1|1930.1|1956.1|1930.1|1956.2|1930.2|1955.4|1929.4|20
1594365900000|2020-07-10 07:25:00|1956.2|1930.2|1956.1|1930.1|1956.2|1930.2|1956.1|1930.1|6
1594366200000|2020-07-10 07:30:00|1956.2|1930.2|1956|1930|1958|1932|1955|1929|34
1594366500000|2020-07-10 07:35:00|1956.1|1930.1|1955.7|1929.7|1958.9|1932.9|1954.9|1928.9|34
1594366800000|2020-07-10 07:40:00|1955|1929|1954.7|1928.7|1955.7|1929.7|1954.2|1928.2|42
1594367100000|2020-07-10 07:45:00|1955.1|1929.1|1957.4|1931.4|1957.7|1931.7|1955|1929|13
1594367700000|2020-07-10 07:55:00|1957.2|1931.2|1957.4|1931.4|1957.5|1931.5|1956.7|1930.7|7
1594368000000|2020-07-10 08:00:00|1959.4|1933.4|1964.6|1938.6|1964.9|1938.9|1959.4|1933.4|20
1594368300000|2020-07-10 08:05:00|1964.8|1938.8|1966.6|1940.6|1970.7|1944.7|1964.8|1938.8|35
1594368600000|2020-07-10 08:10:00|1966.2|1940.2|1967.4|1941.4|1968.2|1942.2|1961.4|1935.4|62
1594368900000|2020-07-10 08:15:00|1968.2|1942.2|1971.5|1945.5|1972.4|1946.4|1967.5|1941.5|29
1594369200000|2020-07-10 08:20:00|1971.6|1945.6|1971.9|1945.9|1971.9|1945.9|1971.5|1945.5|4
1594369500000|2020-07-10 08:25:00|1971.6|1945.6|1976.5|1950.5|1976.5|1950.5|1971.6|1945.6|22
1594369800000|2020-07-10 08:30:00|1976.6|1950.6|1973|1947|1978.7|1952.7|1971.5|1945.5|19
1594370100000|2020-07-10 08:35:00|1973.1|1947.1|1970.8|1944.8|1973.9|1947.9|1968.8|1942.8|68
1594370400000|2020-07-10 08:40:00|1970.7|1944.7|1968.1|1942.1|1970.8|1944.8|1968.1|1942.1|8
1594370700000|2020-07-10 08:45:00|1968.8|1942.8|1955.4|1929.4|1971.7|1945.7|1954.3|1928.3|42
1594371000000|2020-07-10 08:50:00|1956.4|1930.4|1958.6|1932.6|1959|1933|1951.5|1925.5|44
1594371300000|2020-07-10 08:55:00|1957.5|1931.5|1956.8|1930.8|1957.5|1931.5|1956.1|1930.1|16
1594371600000|2020-07-10 09:00:00|1956.9|1930.9|1957.4|1931.4|1957.4|1931.4|1956.9|1930.9|5
1594371900000|2020-07-10 09:05:00|1957.7|1931.7|1957.8|1931.8|1959.7|1933.7|1957.7|1931.7|19
1594372200000|2020-07-10 09:10:00|1957.7|1931.7|1957.7|1931.7|1957.7|1931.7|1957.7|1931.7|1
1594372500000|2020-07-10 09:15:00|1957.8|1931.8|1957.7|1931.7|1957.9|1931.9|1957.6|1931.6|13
1594373100000|2020-07-10 09:25:00|1957.8|1931.8|1957.8|1931.8|1957.8|1931.8|1957.8|1931.8|1
1594373400000|2020-07-10 09:30:00|1957.7|1931.7|1957.8|1931.8|1957.8|1931.8|1957.7|1931.7|2
1594374000000|2020-07-10 09:40:00|1956.8|1930.8|1956.5|1930.5|1956.8|1930.8|1956.5|1930.5|8
1594374300000|2020-07-10 09:45:00|1956.6|1930.6|1956.4|1930.4|1956.6|1930.6|1956.4|1930.4|5
1594374600000|2020-07-10 09:50:00|1956.7|1930.7|1956.8|1930.8|1956.8|1930.8|1956.7|1930.7|2
1594374900000|2020-07-10 09:55:00|1956.9|1930.9|1956.9|1930.9|1956.9|1930.9|1956.8|1930.8|3
1594375200000|2020-07-10 10:00:00|1957.3|1931.3|1957.7|1931.7|1957.7|1931.7|1957.3|1931.3|9
1594375500000|2020-07-10 10:05:00|1957.8|1931.8|1957.9|1931.9|1957.9|1931.9|1957.7|1931.7|4
1594375800000|2020-07-10 10:10:00|1959.2|1933.2|1956.6|1930.6|1959.2|1933.2|1956.5|1930.5|10
1594376100000|2020-07-10 10:15:00|1956.7|1930.7|1956.7|1930.7|1956.7|1930.7|1956.6|1930.6|3
1594376700000|2020-07-10 10:25:00|1956.4|1930.4|1956|1930|1956.8|1930.8|1956|1930|13
1594377000000|2020-07-10 10:30:00|1955.8|1929.8|1956.2|1930.2|1956.2|1930.2|1955.8|1929.8|8
1594377300000|2020-07-10 10:35:00|1956.3|1930.3|1961.3|1935.3|1961.7|1935.7|1956.2|1930.2|10
1594377600000|2020-07-10 10:40:00|1961.2|1935.2|1961.2|1935.2|1961.2|1935.2|1961.2|1935.2|1
1594377900000|2020-07-10 10:45:00|1959.8|1933.8|1949.4|1923.4|1959.8|1933.8|1948.9|1922.9|40
1594378200000|2020-07-10 10:50:00|1949.5|1923.5|1953.8|1927.8|1958.3|1932.3|1948.9|1922.9|37
1594378500000|2020-07-10 10:55:00|1951.7|1925.7|1953.1|1927.1|1955.2|1929.2|1951.3|1925.3|14
1594378800000|2020-07-10 11:00:00|1953.5|1927.5|1957.8|1931.8|1957.8|1931.8|1953.4|1927.4|14
1594379100000|2020-07-10 11:05:00|1957.9|1931.9|1957.9|1931.9|1957.9|1931.9|1957.9|1931.9|1
1594379400000|2020-07-10 11:10:00|1958.3|1932.3|1959.1|1933.1|1960.4|1934.4|1958.3|1932.3|5
1594379700000|2020-07-10 11:15:00|1957.9|1931.9|1956|1930|1961.1|1935.1|1956|1930|45
1594380000000|2020-07-10 11:20:00|1955.6|1929.6|1955|1929|1955.7|1929.7|1954.5|1928.5|15
1594380300000|2020-07-10 11:25:00|1954.7|1928.7|1954.2|1928.2|1955.3|1929.3|1954.1|1928.1|18
1594380600000|2020-07-10 11:30:00|1954.1|1928.1|1955.5|1929.5|1955.9|1929.9|1954.1|1928.1|18
1594380900000|2020-07-10 11:35:00|1955.7|1929.7|1955.5|1929.5|1956.1|1930.1|1955.3|1929.3|23
1594381200000|2020-07-10 11:40:00|1955.7|1929.7|1953.1|1927.1|1956|1930|1953.1|1927.1|13
1594381500000|2020-07-10 11:45:00|1953.4|1927.4|1953.4|1927.4|1954.4|1928.4|1953.4|1927.4|19
1594381800000|2020-07-10 11:50:00|1953.7|1927.7|1954.5|1928.5|1954.9|1928.9|1953.4|1927.4|18
1594382100000|2020-07-10 11:55:00|1954.6|1928.6|1954.1|1928.1|1955.1|1929.1|1954.1|1928.1|17
1594382400000|2020-07-10 12:00:00|1954.7|1928.7|1955.3|1929.3|1955.7|1929.7|1954|1928|26
1594382700000|2020-07-10 12:05:00|1955.9|1929.9|1956.9|1930.9|1956.9|1930.9|1955.2|1929.2|12
1594383000000|2020-07-10 12:10:00|1957|1931|1957|1931|1957|1931|1957|1931|1
1594383300000|2020-07-10 12:15:00|1956.9|1930.9|1957.3|1931.3|1957.8|1931.8|1956.9|1930.9|9
1594383600000|2020-07-10 12:20:00|1957.2|1931.2|1954.7|1929.7|1957.2|1931.2|1953.8|1927.8|32
1594383900000|2020-07-10 12:25:00|1954.2|1929.2|1949.6|1927.6|1955.7|1930.7|1948.2|1925.8|58
1594384200000|2020-07-10 12:30:00|1950.6|1928.6|1951.2|1929.2|1955.5|1933.5|1950.6|1928.6|56
1594384500000|2020-07-10 12:35:00|1951.3|1929.3|1950|1928|1951.5|1929.5|1948.8|1926.8|29
1594384800000|2020-07-10 12:40:00|1948.5|1926.5|1947.6|1925.6|1949.2|1927.2|1944.5|1922.5|41
1594385100000|2020-07-10 12:45:00|1947.7|1925.7|1948.8|1926.8|1948.8|1926.8|1947.7|1925.7|18
1594385400000|2020-07-10 12:50:00|1948.9|1926.9|1944.2|1922.2|1949.2|1927.2|1944|1922|14
1594385700000|2020-07-10 12:55:00|1944.4|1922.4|1946.6|1924.6|1947.4|1925.4|1944.4|1922.4|42
1594386000000|2020-07-10 13:00:00|1946.5|1924.5|1952.3|1930.3|1962.1|1940.1|1946.4|1924.4|73
1594386300000|2020-07-10 13:05:00|1952.6|1930.6|1959.1|1937.1|1959.1|1937.1|1947.6|1925.6|76
1594386600000|2020-07-10 13:10:00|1960.2|1938.2|1950.5|1928.5|1960.2|1938.2|1949.5|1927.5|47
1594386900000|2020-07-10 13:15:00|1950.4|1928.4|1950.9|1928.9|1952.2|1930.2|1949.7|1927.7|42
1594387200000|2020-07-10 13:20:00|1950.7|1928.7|1951.3|1929.3|1951.3|1929.3|1950.3|1928.3|22
1594387500000|2020-07-10 13:25:00|1951.6|1929.6|1962.4|1940.4|1962.5|1940.5|1951.6|1929.6|30
1594387800000|2020-07-10 13:30:00|1962.3|1940.3|1958.2|1936.2|1963.8|1941.8|1957.8|1935.8|126
1594388100000|2020-07-10 13:35:00|1958.4|1936.4|1964.1|1942.1|1964.1|1942.1|1958.4|1936.4|37
1594388400000|2020-07-10 13:40:00|1964.2|1942.2|1962.7|1940.7|1964.3|1942.3|1962.7|1940.7|12
1594388700000|2020-07-10 13:45:00|1962.8|1940.8|1966.2|1944.2|1966.2|1944.2|1956.6|1934.6|46
1594389000000|2020-07-10 13:50:00|1966.6|1944.6|1973.5|1951.5|1978.1|1956.1|1965.6|1943.6|62
1594389300000|2020-07-10 13:55:00|1973.2|1951.2|1971.4|1949.4|1973.2|1951.2|1969.6|1947.6|41
1594389600000|2020-07-10 14:00:00|1970.9|1948.9|1968.2|1946.2|1971.3|1949.3|1964.5|1942.5|85
1594389900000|2020-07-10 14:05:00|1967.2|1945.2|1972.4|1950.4|1972.4|1950.4|1965.1|1943.1|59
1594390200000|2020-07-10 14:10:00|1972.2|1950.2|1977.3|1955.3|1980.9|1958.9|1970.4|1948.4|46
1594390500000|2020-07-10 14:15:00|1977.1|1955.1|1977.2|1955.2|1978.6|1956.6|1974.3|1952.3|33
1594390800000|2020-07-10 14:20:00|1977.1|1955.1|1979|1957|1980.2|1958.2|1977.1|1955.1|27
1594391100000|2020-07-10 14:25:00|1978.8|1956.8|1982.8|1960.8|1983|1961|1978.6|1956.6|44
1594391400000|2020-07-10 14:30:00|1982.7|1960.7|1983.2|1961.2|1983.7|1961.7|1981.2|1959.2|32
1594391700000|2020-07-10 14:35:00|1983.5|1961.5|1983.7|1961.7|1988.3|1966.3|1983.1|1961.1|39
1594392000000|2020-07-10 14:40:00|1985.8|1963.8|1984.3|1959.3|1986.6|1963.8|1979.8|1953.8|63
1594392300000|2020-07-10 14:45:00|1984.5|1959.5|1987.3|1965.3|1989.2|1965.5|1984.5|1959.5|55
1594392600000|2020-07-10 14:50:00|1987.2|1965.2|1987.5|1965.5|1987.8|1965.8|1986.3|1964.3|21
1594392900000|2020-07-10 14:55:00|1987.8|1965.8|1978.6|1956.6|1987.8|1965.8|1976.4|1951.4|38
1594393200000|2020-07-10 15:00:00|1979.1|1957.1|1988.8|1963.8|1988.9|1965.1|1979.1|1957.1|74
1594393500000|2020-07-10 15:05:00|1988.9|1963.9|1991.6|1966.6|1991.7|1966.7|1988.7|1963.7|29
1594393800000|2020-07-10 15:10:00|1991.4|1966.4|1988.2|1966.2|1991.4|1966.4|1986.5|1961.5|17
1594394100000|2020-07-10 15:15:00|1988.6|1966.6|1990.9|1965.9|1992|1967.8|1984.3|1959.3|58
1594394400000|2020-07-10 15:20:00|1990.8|1965.8|1988.9|1963.9|1990.9|1965.9|1988.9|1963.9|34
1594394700000|2020-07-10 15:25:00|1988.3|1963.3|1985.6|1963.6|1988.4|1964|1984.1|1959.1|36
1594395000000|2020-07-10 15:30:00|1985.8|1963.8|1984.1|1959.1|1989|1967|1982.5|1957.5|57
1594395300000|2020-07-10 15:35:00|1984.8|1959.8|1986.6|1961.6|1986.6|1961.6|1984.1|1959.1|40
1594395600000|2020-07-10 15:40:00|1986.7|1961.7|1985.9|1960.9|1991.2|1966.2|1984.7|1959.7|46
1594395900000|2020-07-10 15:45:00|1985|1960|1986.5|1961.5|1987.1|1962.1|1985|1960|20
1594396200000|2020-07-10 15:50:00|1986.6|1961.6|1985.9|1960.9|1987.9|1962.9|1985.9|1960.9|18
1594396500000|2020-07-10 15:55:00|1987|1965|1985.7|1963.7|1987.3|1965.3|1983.5|1961.5|23
1594396800000|2020-07-10 16:00:00|1985.4|1963.4|1983.7|1961.7|1986.6|1964.6|1983.7|1961.7|10
1594397100000|2020-07-10 16:05:00|1983.4|1961.4|1983.4|1961.4|1983.4|1961.4|1980.2|1958.2|7
1594397400000|2020-07-10 16:10:00|1983.6|1961.6|1987.2|1965.2|1987.2|1965.2|1983.4|1961.4|25
1594397700000|2020-07-10 16:15:00|1987.1|1965.1|1984.6|1962.6|1988|1966|1984.3|1962.3|37
1594398000000|2020-07-10 16:20:00|1984.7|1962.7|1985.3|1963.3|1985.6|1963.6|1983.6|1961.6|127
1594398300000|2020-07-10 16:25:00|1985.1|1963.1|1986.2|1964.2|1986.3|1964.3|1984.5|1962.5|55
1594398600000|2020-07-10 16:30:00|1986.1|1964.1|1988.6|1963.6|1991.2|1966.6|1986.1|1963.6|76
1594398900000|2020-07-10 16:35:00|1989.1|1964.1|1987.7|1962.7|1990.5|1965.5|1987.7|1962.7|45
1594399200000|2020-07-10 16:40:00|1987.4|1962.4|1983.9|1958.9|1987.7|1962.7|1982.6|1957.6|37
1594399500000|2020-07-10 16:45:00|1984.3|1962.3|1985.9|1963.9|1988.6|1966.6|1984.3|1962.3|21
1594399800000|2020-07-10 16:50:00|1986.2|1964.2|1986|1964|1986.4|1964.4|1985.9|1963.9|72
1594400100000|2020-07-10 16:55:00|1986.2|1964.2|1988.8|1963.8|1990.5|1965.5|1983.8|1958.9|173
1594400400000|2020-07-10 17:00:00|1988.7|1963.7|1986.8|1961.8|1990.2|1965.2|1986.4|1961.4|29
1594400700000|2020-07-10 17:05:00|1986.6|1961.6|1977.3|1952.3|1986.9|1961.9|1976.8|1951.8|32
1594401000000|2020-07-10 17:10:00|1977.2|1952.2|1972.9|1947.9|1977.2|1952.2|1972.9|1947.9|43
1594401600000|2020-07-10 17:20:00|1971.8|1945.8|1981.1|1956.1|1981.1|1956.1|1971.8|1945.8|26
1594401900000|2020-07-10 17:25:00|1981|1956|1980.3|1955.3|1981.2|1956.2|1978.8|1953.8|19
1594402200000|2020-07-10 17:30:00|1980.7|1955.7|1982.8|1956.8|1983.6|1957.6|1980.7|1954.7|34
1594402500000|2020-07-10 17:35:00|1982.1|1956.1|1984.7|1959.7|1985.8|1960.3|1982|1956.1|59
1594402800000|2020-07-10 17:40:00|1984.5|1959.5|1985.1|1960.1|1985.1|1960.1|1982.8|1957.8|11
1594403100000|2020-07-10 17:45:00|1984.8|1959.8|1982|1957|1985.6|1960.6|1981.9|1956.9|28
1594403400000|2020-07-10 17:50:00|1982.1|1957.1|1980.3|1955.3|1982.3|1957.3|1980|1955|8
1594403700000|2020-07-10 17:55:00|1980.2|1955.2|1980.3|1955.3|1982.6|1957.6|1979.9|1954.9|9
1594404300000|2020-07-10 18:05:00|1980.2|1955.2|1980.2|1955.2|1980.2|1955.2|1980.2|1955.2|1
1594405200000|2020-07-10 18:20:00|1980.1|1955.1|1980|1955|1980.1|1955.1|1979.7|1954.7|5
1594405800000|2020-07-10 18:30:00|1980.3|1955.3|1981.3|1956.3|1982.9|1957.9|1979.9|1954.9|14
1594406100000|2020-07-10 18:35:00|1981.2|1956.2|1981.4|1956.4|1981.4|1956.4|1981.2|1956.2|3
1594406400000|2020-07-10 18:40:00|1981.5|1956.5|1981.5|1956.5|1981.5|1956.5|1981.5|1956.5|1
1594406700000|2020-07-10 18:45:00|1981.6|1956.6|1981|1956|1981.6|1956.6|1980.9|1955.9|5
1594407000000|2020-07-10 18:50:00|1981.3|1956.3|1983.6|1958.6|1984.4|1959.4|1981.3|1956.3|15
1594407300000|2020-07-10 18:55:00|1984.2|1959.2|1986.1|1961.1|1987.5|1962.5|1983.8|1958.8|37
1594407600000|2020-07-10 19:00:00|1986|1961|1986|1961|1986.1|1961.1|1984|1959|34
1594407900000|2020-07-10 19:05:00|1985.8|1960.8|1984.9|1959.9|1985.8|1960.8|1984.5|1959.5|17
1594408200000|2020-07-10 19:10:00|1985.1|1960.1|1984.3|1959.3|1985.1|1960.1|1984.2|1959.2|8
1594408500000|2020-07-10 19:15:00|1984.5|1959.5|1985|1960|1985|1960|1984.4|1959.4|10
1594408800000|2020-07-10 19:20:00|1984.9|1959.9|1982.3|1957.3|1984.9|1959.9|1982.3|1957.3|11
1594409400000|2020-07-10 19:30:00|1982.4|1957.4|1982.6|1957.6|1983|1957.6|1981.5|1956|20
1594409700000|2020-07-10 19:35:00|1982.3|1957.3|1982.6|1957.6|1983.1|1957.8|1982.1|1956.9|18
1594410000000|2020-07-10 19:40:00|1982.7|1957.7|1982.1|1956.2|1982.7|1957.7|1981.7|1956.2|12
1594410300000|2020-07-10 19:45:00|1982|1956.1|1981.3|1955.4|1982|1956.1|1981.3|1955.3|4
1594410600000|2020-07-10 19:50:00|1981.9|1955.9|1981.7|1956.7|1982.5|1957.5|1979|1954|24
1594410900000|2020-07-10 19:55:00|1981.8|1956.8|1986.3|1961.3|1987|1961.9|1981.8|1956.3|43
1594411200000|2020-07-10 20:00:00|1986.4|1960.5|1985.4|1959.4|1987.6|1961.6|1985.3|1959.3|15
1594411500000|2020-07-10 20:05:00|1985.3|1959.3|1985.2|1959.2|1985.7|1959.7|1984.8|1958.8|21
1594411800000|2020-07-10 20:10:00|1985.1|1959.1|1985.4|1959.4|1985.4|1959.4|1984.3|1958.3|10
1594412100000|2020-07-10 20:15:00|1985.5|1959.5|1985.5|1959.5|1985.9|1959.9|1983.7|1957.7|26
1594412400000|2020-07-10 20:20:00|1986|1960|1985.9|1959.9|1986.8|1960.8|1984.7|1958.7|34
1594412700000|2020-07-10 20:25:00|1985.8|1959.8|1985.8|1959.8|1985.8|1959.8|1985.8|1959.8|1
1594413000000|2020-07-10 20:30:00|1985.7|1959.7|1985.8|1959.8|1985.8|1959.8|1985.7|1959.7|2
1594413300000|2020-07-10 20:35:00|1983.5|1957.5|1983.6|1957.6|1983.6|1957.6|1983.5|1957.5|2
1594413600000|2020-07-10 20:40:00|1983.4|1957.4|1985.3|1959.3|1985.3|1959.3|1981.8|1955.8|26
1594413900000|2020-07-10 20:45:00|1985.2|1959.2|1982.6|1956.6|1985.2|1959.2|1980.8|1954.8|6
1594632300000|2020-07-13 09:25:00|2002.5|1980.5|2002.8|1980.8|2002.8|1980.8|2001.7|1979.7|19
1594633500000|2020-07-13 09:45:00|2003.1|1981.1|2006.8|1984.8|2006.8|1984.8|2003.1|1981.1|8
1594633800000|2020-07-13 09:50:00|2007|1985|2008.3|1986.3|2008.3|1986.3|2007|1985|4
1594634100000|2020-07-13 09:55:00|2008.4|1986.4|2008.8|1986.8|2008.8|1986.8|2008.4|1986.4|3
1594634400000|2020-07-13 10:00:00|2008.9|1986.9|2008.2|1986.2|2010.8|1988.8|2008.2|1986.2|17
1594634700000|2020-07-13 10:05:00|2008.3|1986.3|2005.8|1983.8|2008.4|1986.4|2003.7|1981.7|39
1594635000000|2020-07-13 10:10:00|2005.4|1983.4|2005.5|1983.5|2005.5|1983.5|2004.5|1982.5|22
1594635300000|2020-07-13 10:15:00|2005.7|1983.7|2005.7|1983.7|2005.7|1983.7|2005.7|1983.7|1
1594635900000|2020-07-13 10:25:00|2006.7|1984.7|2008|1986|2008|1986|2006.1|1984.1|12
1594636800000|2020-07-13 10:40:00|2008.5|1986.5|2008.5|1986.5|2008.5|1986.5|2008.5|1986.5|1
1594637100000|2020-07-13 10:45:00|2006.4|1984.4|2006.9|1984.9|2006.9|1984.9|2006.3|1984.3|4
1594637400000|2020-07-13 10:50:00|2006.8|1984.8|2006.2|1984.2|2006.8|1984.8|2005.7|1983.7|40
1594637700000|2020-07-13 10:55:00|2006.1|1984.1|2007|1985|2007|1985|2006.1|1984.1|14
1594638000000|2020-07-13 11:00:00|2006.5|1984.5|2008.5|1986.5|2008.5|1986.5|2006.5|1984.5|20
1594638300000|2020-07-13 11:05:00|2007.8|1985.8|2007.9|1985.9|2008.9|1986.9|2006.8|1984.8|16
1594638600000|2020-07-13 11:10:00|2008|1986|2008.1|1986.1|2008.1|1986.1|2007.4|1985.4|9
1594638900000|2020-07-13 11:15:00|2008|1986|2008|1986|2008|1986|2006.9|1984.9|5
1594639200000|2020-07-13 11:20:00|2006.7|1984.7|2007.2|1985.2|2007.7|1985.7|2006.7|1984.7|13
1594639500000|2020-07-13 11:25:00|2006.1|1984.1|2006.5|1984.5|2006.8|1984.8|2005.9|1983.9|19
1594639800000|2020-07-13 11:30:00|2006.6|1984.6|2006.8|1984.8|2007.3|1985.3|2005.9|1983.9|37
1594640100000|2020-07-13 11:35:00|2006.3|1984.3|2013|1991|2013|1991|2006.3|1984.3|52
1594640400000|2020-07-13 11:40:00|2012.8|1990.8|2014.2|1992.2|2014.2|1992.2|2012.5|1990.5|37
1594640700000|2020-07-13 11:45:00|2014.1|1992.1|2014.1|1992.1|2014.9|1992.9|2014.1|1992.1|15
1594641300000|2020-07-13 11:55:00|2014.2|1992.2|2015.6|1990.6|2015.6|1992.2|2013.9|1990.4|68
1594641600000|2020-07-13 12:00:00|2015.7|1990.7|2014.6|1989.6|2015.7|1990.7|2014.6|1989.6|226
1594641900000|2020-07-13 12:05:00|2014.7|1989.7|2014.6|1989.6|2015.3|1990.3|2013.6|1988.6|96
1594642200000|2020-07-13 12:10:00|2014.7|1989.7|2014.6|1989.6|2014.7|1989.7|2014.6|1989.6|2
1594642500000|2020-07-13 12:15:00|2014.7|1989.7|2013.1|1991.1|2014.8|1991.3|2013.1|1989|79
1594642800000|2020-07-13 12:20:00|2013.2|1991.2|2013.3|1991.3|2013.5|1991.5|2013.1|1991.1|149
1594643100000|2020-07-13 12:25:00|2013.4|1991.4|2013.4|1991.4|2013.4|1991.4|2013.3|1991.3|105
1594643400000|2020-07-13 12:30:00|2013.3|1991.3|2014.2|1992.2|2014.2|1992.2|2013.3|1991.3|48
1594643700000|2020-07-13 12:35:00|2013.3|1991.3|2013.9|1991.9|2013.9|1991.9|2013.3|1991.3|23
1594644000000|2020-07-13 12:40:00|2013.6|1991.6|2013.3|1991.3|2013.7|1991.7|2013.3|1991.3|27
1594644300000|2020-07-13 12:45:00|2013.4|1991.4|2013.4|1991.4|2013.4|1991.4|2013.4|1991.4|1
1594644600000|2020-07-13 12:50:00|2012.8|1990.8|2010.1|1988.1|2013.4|1991.4|2010|1988|51
1594644900000|2020-07-13 12:55:00|2010.2|1988.2|2009|1987|2010.2|1988.2|2007.6|1985.6|43
1594645200000|2020-07-13 13:00:00|2009.2|1987.2|2013.9|1991.9|2013.9|1991.9|2009.2|1987.2|14
1594645500000|2020-07-13 13:05:00|2014.4|1992.4|2025.1|2003.1|2031.6|2009.6|2014.4|1992.4|138
1594645800000|2020-07-13 13:10:00|2025.2|2003.2|2029.9|2007.9|2031.2|2009.2|2025.2|2003.2|135
1594646100000|2020-07-13 13:15:00|2030|2008|2037.6|2015.6|2040.6|2018.6|2030|2006.4|183
1594646400000|2020-07-13 13:20:00|2038.8|2016.8|2043.7|2021.7|2043.7|2021.7|2036.8|2014.8|164
1594646700000|2020-07-13 13:25:00|2043.8|2021.8|2063.1|2041.1|2064.5|2042.5|2043.8|2021.8|175
1594647000000|2020-07-13 13:30:00|2063.2|2041.2|2055|2033|2063.9|2041.9|2044.9|2020.7|244
1594647300000|2020-07-13 13:35:00|2055.1|2033.1|2051.1|2029.1|2055.2|2033.2|2050.3|2028.3|164
1594647600000|2020-07-13 13:40:00|2051.2|2029.2|2053.5|2031.5|2053.7|2031.7|2050.9|2028.9|147
1594647900000|2020-07-13 13:45:00|2053.6|2031.6|2048|2026|2053.8|2031.8|2042.5|2020.5|174
1594648200000|2020-07-13 13:50:00|2047.8|2025.8|2045|2023|2047.9|2025.9|2042.3|2017.3|155
1594648500000|2020-07-13 13:55:00|2045.1|2023.1|2052.3|2027.3|2057.1|2032.1|2044.7|2022.7|190
1594648800000|2020-07-13 14:00:00|2052.2|2027.2|2051.6|2026.6|2056|2032.7|2044.1|2013.1|114
1594649100000|2020-07-13 14:05:00|2051.7|2026.7|2063.3|2041.3|2068.2|2046.2|2051.7|2026.7|128
1594649400000|2020-07-13 14:10:00|2061.3|2039.3|2073.3|2051.3|2076.6|2054.6|2060.5|2038.5|136
1594649700000|2020-07-13 14:15:00|2073.4|2051.4|2073.4|2051.4|2076.6|2054.6|2070.5|2048.5|154
1594650000000|2020-07-13 14:20:00|2073.2|2051.2|2065.8|2043.8|2074.2|2052.2|2065.1|2043.1|112
1594650300000|2020-07-13 14:25:00|2065|2043|2053.9|2031.9|2065.8|2043.8|2053.8|2031.8|140
1594650600000|2020-07-13 14:30:00|2057.8|2035.8|2066.2|2041.2|2066.3|2044.2|2057.1|2035.1|356
1594650900000|2020-07-13 14:35:00|2066.3|2041.3|2056.8|2034.8|2066.8|2041.8|2051.4|2028.3|220
1594651200000|2020-07-13 14:40:00|2057.1|2035.1|2053.5|2028.5|2069.3|2047.3|2053.4|2028.4|212
1594651500000|2020-07-13 14:45:00|2054.4|2029.4|2045.7|2023.7|2055.3|2030.3|2045.7|2023.7|97
1594651800000|2020-07-13 14:50:00|2045.9|2023.9|2051.8|2029.8|2052.5|2030.5|2045.9|2023.9|117
1594652100000|2020-07-13 14:55:00|2051.9|2029.9|2057.1|2035.1|2057.1|2035.1|2051.8|2029.8|104
1594652400000|2020-07-13 15:00:00|2057|2035|2057.3|2035.3|2058.8|2036.8|2056.9|2034.9|30
1594652700000|2020-07-13 15:05:00|2057.2|2035.2|2053.5|2031.5|2057.3|2035.3|2053.4|2031.4|50
1594653000000|2020-07-13 15:10:00|2053.3|2031.3|2039.1|2017.1|2053.4|2031.4|2034.4|2012.4|85
1594653300000|2020-07-13 15:15:00|2039.4|2017.4|2020.2|1998.2|2040.4|2018.4|2020.2|1998.2|97
1594653600000|2020-07-13 15:20:00|2019.6|1997.6|2021.7|1999.7|2021.7|1999.7|2011.1|1989.1|110
1594653900000|2020-07-13 15:25:00|2021.1|1999.1|2013.8|1991.8|2022.8|2000.8|2013.8|1991.8|80
1594654200000|2020-07-13 15:30:00|2017.1|1995.1|2016|1994|2025.3|2003.3|2015.9|1993.9|75
1594654500000|2020-07-13 15:35:00|2015.7|1993.7|2019.6|1997.6|2019.7|1997.7|2014.4|1992.4|86
1594654800000|2020-07-13 15:40:00|2015.9|1993.9|2013.8|1991.8|2016.2|1994.2|2013.8|1991.8|33
1594655100000|2020-07-13 15:45:00|2014.1|1992.1|2016.1|1994.1|2017.1|1995.1|2013.1|1991.1|18
1594655400000|2020-07-13 15:50:00|2016.5|1994.5|2017.4|1995.4|2019.9|1997.9|2014.1|1992.1|31
1594655700000|2020-07-13 15:55:00|2018.1|1996.1|2014.8|1992.8|2018.2|1996.2|2014.8|1992.8|16
1594656000000|2020-07-13 16:00:00|2015.2|1993.2|2014.5|1992.5|2015.6|1993.6|2014.5|1992.5|10
1594656300000|2020-07-13 16:05:00|2014.8|1992.8|2015.3|1993.3|2015.8|1993.8|2010.7|1988.7|60
1594656600000|2020-07-13 16:10:00|2015.4|1993.4|2010.5|1988.5|2015.4|1993.4|2009.6|1987.6|39
1594656900000|2020-07-13 16:15:00|2010.9|1988.9|2005.5|1983.5|2010.9|1988.9|2005.4|1983.4|34
1594657200000|2020-07-13 16:20:00|2005.7|1983.7|2008|1986|2009.8|1987.8|2005.2|1983.2|41
1594657500000|2020-07-13 16:25:00|2008.3|1986.3|2006.3|1984.3|2011.5|1989.5|2006.3|1984.3|64
1594657800000|2020-07-13 16:30:00|2006.4|1984.4|2004.5|1982.5|2006.5|1984.5|2003.3|1981.3|54
1594658100000|2020-07-13 16:35:00|2004.7|1982.7|2011.8|1989.8|2015|1993|2004.7|1982.7|105
1594658400000|2020-07-13 16:40:00|2011.7|1989.7|2012.1|1990.1|2015.8|1993.8|2008.4|1986.4|59
1594658700000|2020-07-13 16:45:00|2011.9|1989.9|2009.2|1987.2|2011.9|1989.9|2009.1|1987.1|56
1594659000000|2020-07-13 16:50:00|2009.1|1987.1|2004|1982|2009.2|1987.2|2003.9|1981.9|31
1594659300000|2020-07-13 16:55:00|2004.1|1982.1|2027.6|2005.6|2027.8|2005.8|2003.9|1981.9|363
1594659600000|2020-07-13 17:00:00|2027.9|2005.9|2019.7|1997.7|2027.9|2005.9|2017.9|1995.9|327
1594659900000|2020-07-13 17:05:00|2019.5|1997.5|2022.7|2000.7|2025.6|2003.6|2013.2|1988.2|132
1594660200000|2020-07-13 17:10:00|2024.5|2002.5|2024.1|1999.1|2027.7|2003.5|2024|1998.3|31
1594660500000|2020-07-13 17:15:00|2023.7|1998.7|2023.9|1998.9|2027.4|2001.1|2023.7|1997|35
1594660800000|2020-07-13 17:20:00|2025.2|2000.2|2027.4|2005.4|2027.4|2005.4|2022.8|1997.9|62
1594661100000|2020-07-13 17:25:00|2027.5|2005.5|2027.8|2005.8|2027.8|2005.8|2027.5|2005.5|10
1594661400000|2020-07-13 17:30:00|2028.5|2006.5|2032.5|2010.5|2033.2|2011.2|2028.5|2006.5|31
1594661700000|2020-07-13 17:35:00|2033.4|2011.4|2025.9|2000.9|2033.7|2011.7|2024.4|2000.7|55
1594662000000|2020-07-13 17:40:00|2025.8|2000.8|2020.9|1995.9|2031|2006|2020.8|1994|68
1594662300000|2020-07-13 17:45:00|2021|1996|2017|1992|2024|1999|2016.6|1990.9|60
1594662600000|2020-07-13 17:50:00|2017.1|1992.1|2018.5|1996.5|2018.5|1996.5|2016.4|1992.1|11
1594662900000|2020-07-13 17:55:00|2018.1|1996.1|2018.7|1993.7|2019.9|1996.1|2017.4|1993.6|18
1594663200000|2020-07-13 18:00:00|2018.8|1993.8|2016.8|1991.8|2019.9|1994.9|2016.6|1991.6|28
1594663500000|2020-07-13 18:05:00|2018.5|1993.5|2012.8|1990.8|2018.5|1993.5|2012.8|1989.3|12
1594663800000|2020-07-13 18:10:00|2012.7|1990.7|2012.7|1990.7|2014|1992|2012.7|1990.7|9
1594664100000|2020-07-13 18:15:00|2011.5|1989.5|2012.9|1990.9|2014.1|1992.1|2009.1|1985.7|37
1594664400000|2020-07-13 18:20:00|2012.8|1990.8|2014.9|1992.9|2015.5|1993.5|2012.5|1990.5|27
1594664700000|2020-07-13 18:25:00|2015.5|1993.5|2009.7|1987.7|2015.5|1993.5|2009.3|1987.3|47
1594665000000|2020-07-13 18:30:00|2008.6|1986.6|2006.4|1984.4|2008.8|1986.8|2006.4|1984.4|30
1594665300000|2020-07-13 18:35:00|2006.8|1984.8|2007.6|1985.6|2009.5|1986.7|2006.6|1984.3|214
1594665600000|2020-07-13 18:40:00|2007.9|1985.9|2008.4|1986.4|2008.5|1986.5|2007.6|1985.6|78
1594665900000|2020-07-13 18:45:00|2007.9|1985.9|2008|1986|2008.2|1986.2|2007.9|1985.9|10
1594666200000|2020-07-13 18:50:00|2008.2|1986.2|2008.6|1986.6|2010.2|1988.2|2007.4|1985.4|22
1594666500000|2020-07-13 18:55:00|2009.7|1987.7|2007.8|1985.8|2012.1|1990.1|2007.6|1985.6|13
1594666800000|2020-07-13 19:00:00|2007.7|1985.7|2005.8|1983.8|2007.7|1985.7|2005.8|1983.8|6
1594667100000|2020-07-13 19:05:00|2004.9|1982.9|2007.2|1985.2|2007.5|1985.5|2003.6|1981.6|42
1594667400000|2020-07-13 19:10:00|2007.4|1985.4|2007.7|1985.7|2011.1|1989.1|2007|1985|57
1594667700000|2020-07-13 19:15:00|2008.1|1986.1|2004.3|1982.3|2012.9|1990.9|2004.3|1982.3|133
1594668000000|2020-07-13 19:20:00|2003.2|1981.2|2004.3|1982.3|2005.6|1983.6|2001.3|1979.3|34
1594668300000|2020-07-13 19:25:00|2004.2|1982.2|2003.7|1981.7|2005|1983|2003|1981|58
1594668600000|2020-07-13 19:30:00|2003.5|1981.5|2001|1979|2004.4|1982.4|2000.4|1978.4|89
1594668900000|2020-07-13 19:35:00|2001.2|1979.2|2000.8|1978.8|2005|1983|2000.5|1978.5|66
1594669200000|2020-07-13 19:40:00|2000.4|1978.4|2001.1|1979.1|2001.4|1979.4|1999.5|1977.5|24
1594669500000|2020-07-13 19:45:00|2001.2|1979.2|1994.3|1972.3|2001.3|1979.3|1994.3|1972.3|40
1594669800000|2020-07-13 19:50:00|1994.4|1972.4|1999.7|1977.7|2003.7|1979.6|1994.3|1972.3|82
1594670100000|2020-07-13 19:55:00|1999.4|1977.4|1997.7|1972.7|2005.5|1982.5|1995.1|1969.5|144
1594670400000|2020-07-13 20:00:00|1999.6|1974.6|1995.2|1970.2|1999.6|1974.6|1995.2|1970.2|41
1594670700000|2020-07-13 20:05:00|1995.3|1970.3|1987.9|1962.9|1995.9|1970.9|1975.1|1950.1|100
1594671000000|2020-07-13 20:10:00|1987.6|1962.6|1983.8|1958.8|1989.1|1964.1|1983.8|1958.8|52
1594671300000|2020-07-13 20:15:00|1983.9|1958.9|1983.2|1958.2|1985.2|1960.2|1983.2|1958.2|11
1594671600000|2020-07-13 20:20:00|1984.2|1962.2|1988.6|1966.6|1988.6|1966.6|1984.2|1962.2|19
1594671900000|2020-07-13 20:25:00|1988.5|1966.5|1988.5|1963.5|1988.6|1966.5|1988.3|1963.5|9
1594672200000|2020-07-13 20:30:00|1988.4|1963.4|1983.2|1958.2|1988.5|1963.5|1983.1|1958.1|29
1594672500000|2020-07-13 20:35:00|1983.3|1958.3|1990.1|1965.1|1990.1|1965.1|1983.2|1958.2|8
1594672800000|2020-07-13 20:40:00|1989.9|1964.9|1988.5|1963.5|1990.3|1964.9|1986.7|1960.5|32
1594673100000|2020-07-13 20:45:00|1988.3|1963.3|1988.8|1963.8|1989|1964|1988.3|1963.3|15
1594673400000|2020-07-13 20:50:00|1988.6|1963.6|1988.8|1963.8|1988.8|1963.8|1988.4|1963.4|8
1594673700000|2020-07-13 20:55:00|1988.6|1963.6|1989.1|1964.1|1990.1|1965.1|1987.9|1962.9|50
1594677600000|2020-07-13 22:00:00|1984.6|1962.6|1993.4|1962.4|1993.7|1962.7|1976.3|1945.3|184
1594677900000|2020-07-13 22:05:00|1993.2|1962.2|1994.6|1963.6|1998|1967|1990.4|1959.4|263
1594678200000|2020-07-13 22:10:00|1992.6|1961.6|1992|1961|1995|1964|1992|1961|42
1594678500000|2020-07-13 22:15:00|1991.9|1960.9|1993.4|1962.4|1994.7|1963.7|1991.9|1960.9|7
1594678800000|2020-07-13 22:20:00|1993.5|1962.5|1993.5|1962.5|1993.6|1962.6|1993.4|1962.4|11
1594679100000|2020-07-13 22:25:00|1993.6|1962.6|1993.4|1962.4|1993.6|1962.6|1993.4|1962.4|31
1594679400000|2020-07-13 22:30:00|1993.5|1962.5|1996.3|1965.3|1997.1|1966.1|1989.4|1958.4|56
1594679700000|2020-07-13 22:35:00|1996.1|1965.1|1996.2|1965.2|1997.3|1966.3|1991.8|1960.8|106
1594680000000|2020-07-13 22:40:00|1996|1965|1994.1|1963.1|1996.4|1965.4|1986.7|1955.7|87
1594680300000|2020-07-13 22:45:00|1994|1963|1993.2|1962.2|1994.1|1963.1|1992.6|1961.6|25
1594681200000|2020-07-13 23:00:00|1991.5|1960.5|1991.5|1960.5|1991.5|1960.5|1991.1|1960.1|69
1594681500000|2020-07-13 23:05:00|1991.3|1960.3|1991.6|1960.6|1991.6|1960.6|1991.1|1960.1|77
1594681800000|2020-07-13 23:10:00|1991.3|1960.3|1989.1|1958.1|1991.6|1960.6|1989.1|1958.1|72
1594682100000|2020-07-13 23:15:00|1988.8|1957.8|1987.8|1956.8|1988.8|1957.8|1987|1956|11
1594682400000|2020-07-13 23:20:00|1987.7|1956.7|1987.6|1956.6|1987.8|1956.8|1987.6|1956.6|8
1594683000000|2020-07-13 23:30:00|1987.2|1956.2|1987.5|1956.5|1987.6|1956.6|1987.2|1956.2|3
1594683600000|2020-07-13 23:40:00|1987.9|1956.9|1988.9|1957.9|1989.1|1958.1|1987.9|1956.9|8
1594683900000|2020-07-13 23:45:00|1988.8|1957.8|1988.8|1957.8|1988.9|1957.9|1988.8|1957.8|5
1594684500000|2020-07-13 23:55:00|1995.9|1964.9|1992.4|1961.4|1999|1968|1991.3|1960.3|36
1594684800000|2020-07-14 00:00:00|1991.8|1960.8|1992.3|1961.3|1992.4|1961.4|1991.8|1960.8|6
1594685400000|2020-07-14 00:10:00|1992.2|1961.2|1994.7|1963.7|2000.5|1969.5|1991.9|1960.9|40
1594685700000|2020-07-14 00:15:00|1994.6|1963.6|1998|1967|2006.1|1975.1|1989|1958|86
1594686000000|2020-07-14 00:20:00|1998.1|1967.1|1993.6|1962.6|1998.1|1967.1|1991.3|1960.3|103
1594686300000|2020-07-14 00:25:00|1994.2|1963.2|2003.3|1972.3|2005.5|1974.5|1994.2|1963.2|48
1594686600000|2020-07-14 00:30:00|2002.6|1971.6|1998.4|1967.4|2009.6|1978.6|1998.4|1967.4|40
1594686900000|2020-07-14 00:35:00|1998.3|1967.3|1998|1967.2|1998.4|1967.4|1998|1967.2|8
1594687200000|2020-07-14 00:40:00|1997.9|1967.3|1997.8|1967.3|1997.9|1967.3|1997.8|1967.3|3
1594687500000|2020-07-14 00:45:00|1998|1967.4|1997.3|1966.3|1998.1|1967.6|1997|1966.3|10
1594687800000|2020-07-14 00:50:00|1997.4|1966.4|1997.4|1966.4|1997.4|1966.4|1997.3|1966.3|3
1594688400000|2020-07-14 01:00:00|1996.2|1965.2|1994.8|1963.8|1996.4|1965.4|1994.7|1963.7|12
1594688700000|2020-07-14 01:05:00|1995.2|1964.7|1995.1|1964.8|1997.4|1966.4|1994.9|1963.9|36
1594689000000|2020-07-14 01:10:00|1994.5|1965.1|1993.7|1964.5|1994.7|1965.1|1993.3|1963.6|22
1594689300000|2020-07-14 01:15:00|1993.6|1964.6|1995.9|1965.1|1996|1967.1|1991.5|1964|116
1594689600000|2020-07-14 01:20:00|1995.8|1964.5|1990.7|1961.1|1995.8|1964.9|1990.7|1960.9|41
1594689900000|2020-07-14 01:25:00|1990.5|1960.8|1988|1963|1990.5|1963.1|1988|1960.8|10
1594690200000|2020-07-14 01:30:00|1988.1|1963.1|1988.2|1963.2|1988.2|1963.2|1988.1|1963.1|2
1594690500000|2020-07-14 01:35:00|1988.1|1963.1|1993.3|1963.5|1993.3|1965.5|1988.1|1962.3|12
1594690800000|2020-07-14 01:40:00|1993.4|1963.4|1996.2|1966.3|1997.6|1968.1|1991.8|1962.4|24
1594691100000|2020-07-14 01:45:00|1996.3|1966.2|1994.5|1963.5|1996.9|1966.2|1992.5|1961.5|71
1594691400000|2020-07-14 01:50:00|1994.4|1963.6|1993|1962.2|1994.4|1963.6|1992.6|1962|17
1594691700000|2020-07-14 01:55:00|1992.7|1961.7|1989.8|1959.8|1993|1962|1989.8|1959.8|41
1594692000000|2020-07-14 02:00:00|1988.4|1963.4|1990.1|1960.7|1992.1|1963.4|1987.4|1959.2|33
1594692300000|2020-07-14 02:05:00|1990|1960.8|1987.7|1962.7|1990|1962.8|1987.7|1960.8|7
1594692600000|2020-07-14 02:10:00|1987.6|1962.6|1987.7|1962.7|1987.7|1962.7|1987.6|1962.6|2
1594692900000|2020-07-14 02:15:00|1987.6|1962.6|1987.8|1962.8|1987.9|1962.9|1987.6|1962.6|11
1594693200000|2020-07-14 02:20:00|1987.7|1962.7|1986.3|1961.3|1987.8|1962.8|1986.2|1961.2|8
1594693500000|2020-07-14 02:25:00|1986.4|1961.4|1988.9|1959.1|1988.9|1961.4|1986.3|1959.1|12
1594693800000|2020-07-14 02:30:00|1989|1962.1|1987.4|1962.4|1990|1962.4|1987.1|1960.2|11
1594694100000|2020-07-14 02:35:00|1987.3|1962.3|1987.3|1962.3|1987.3|1962.3|1987.3|1962.3|1
1594694400000|2020-07-14 02:40:00|1989.1|1964.1|1994|1964.2|1995.3|1965.3|1989|1960|45
1594695300000|2020-07-14 02:55:00|1993.8|1964|1995.2|1965.5|1995.3|1967.3|1992.3|1964|7
1594695600000|2020-07-14 03:00:00|1995.1|1965.4|1995.8|1964.8|1997.4|1968.2|1994.7|1964.1|36
1594695900000|2020-07-14 03:05:00|1995.9|1964.9|1996.2|1965.2|1996.2|1965.2|1995.4|1964.4|6
1594696500000|2020-07-14 03:15:00|1996.3|1965.3|2000.7|1969.7|2001.4|1970.4|1996.3|1965.3|15
1594696800000|2020-07-14 03:20:00|2000.6|1969.6|1999.1|1968.1|2000.6|1969.6|1997.9|1966.9|5
1594697100000|2020-07-14 03:25:00|1999.3|1968.3|2000.3|1969.3|2000.3|1969.3|1999.3|1968.3|15
1594697400000|2020-07-14 03:30:00|2000|1969|2000.4|1969.4|2000.4|1969.4|1999.7|1968.7|37
1594697700000|2020-07-14 03:35:00|2000.1|1969.1|2000.5|1969.5|2000.5|1969.5|1999.8|1968.8|18
1594698000000|2020-07-14 03:40:00|2000.2|1969.2|2000.5|1969.5|2000.5|1969.5|1999.2|1968.2|16
1594698900000|2020-07-14 03:55:00|2000.2|1969.2|2000.5|1969.5|2000.5|1969.5|2000.2|1969.2|2
1594699200000|2020-07-14 04:00:00|2000.2|1969.2|2000.5|1969.5|2000.5|1969.5|2000.2|1969.2|8
1594700100000|2020-07-14 04:15:00|2000.8|1969.8|1999.5|1968.5|2000.8|1969.8|1999.5|1968.5|57
1594700400000|2020-07-14 04:20:00|1999.6|1968.6|1999.5|1968.5|2000.1|1969.1|1999.5|1968.5|68
1594700700000|2020-07-14 04:25:00|1999.8|1968.8|1999.5|1968.5|2000.1|1969.1|1999.4|1968.4|52
1594701000000|2020-07-14 04:30:00|1999.7|1968.7|1999.5|1968.5|2000|1969|1999.5|1968.5|74
1594701300000|2020-07-14 04:35:00|1999.8|1968.8|1999.5|1968.5|2000|1969|1999.5|1968.5|54
1594701600000|2020-07-14 04:40:00|1999.8|1968.8|1999.1|1968.1|1999.8|1968.8|1999.1|1968.1|39
1594701900000|2020-07-14 04:45:00|1999|1968|1999|1968|1999.1|1968.1|1999|1968|7
1594702500000|2020-07-14 04:55:00|1998.6|1967.6|1997.3|1966.3|1998.6|1967.6|1996.2|1965.2|4
1594702800000|2020-07-14 05:00:00|1997.1|1966.1|2000.6|1969.6|2001.2|1970.2|1996|1965|38
1594703100000|2020-07-14 05:05:00|2000.7|1969.7|2001.2|1970.2|2001.2|1970.2|2000.6|1969.6|12
1594703400000|2020-07-14 05:10:00|2001.3|1970.3|2001.9|1970.9|2002|1971|2000.4|1969.4|63
1594703700000|2020-07-14 05:15:00|2002.1|1971.1|2002.4|1971.4|2002.8|1971.8|1998.7|1967.7|47
1594705200000|2020-07-14 05:40:00|2002.7|1971.7|2002.7|1971.7|2002.8|1971.8|2002.7|1971.7|3
1594705500000|2020-07-14 05:45:00|2002.4|1971.4|2002|1971|2002.5|1971.5|2002|1971|5
1594705800000|2020-07-14 05:50:00|2001.9|1970.9|2001.9|1970.9|2002|1971|2001.9|1970.9|5
1594706100000|2020-07-14 05:55:00|2001.7|1970.7|2001.5|1970.5|2001.9|1970.9|2001.5|1970.5|4
1594706400000|2020-07-14 06:00:00|2001.4|1970.4|2000.7|1970.3|2001.5|1970.6|2000.5|1969.7|16
1594706700000|2020-07-14 06:05:00|2001.1|1970.7|2000.7|1970.3|2001.2|1970.7|2000.7|1970.2|8
1594707000000|2020-07-14 06:10:00|2000.6||2000.6||2000.6||2000.6||1
1594707900000|2020-07-14 06:25:00|2001.6|1970.7|2004.3|1974.4|2004.3|1974.4|2001.4|1970.7|12
1594708200000|2020-07-14 06:30:00|2004.8|1974.8|2007.3|1976.7|2008.4|1977.9|2004.5|1974|71
1594708500000|2020-07-14 06:35:00|2007.4|1976.8|2007.3|1977.1|2007.7|1977.4|2007.2|1976.7|12
1594708800000|2020-07-14 06:40:00|2007.4|1977|2005.9|1976.7|2007.4|1977|2005.9|1976.3|19
1594709100000|2020-07-14 06:45:00|2005.8|1976.6|2003.6|1978.6|2005.8|1978.6|2003.6|1976.6|4
1594710000000|2020-07-14 07:00:00|2005.4|1976.3|2004.5|1974.6|2005.4|1976.8|2001.3|1972.9|68
1594710300000|2020-07-14 07:05:00|2003.8|1974.7|2003.2|1973.8|2004.6|1974.7|2002.8|1972.7|84
1594710600000|2020-07-14 07:10:00|2001.2|1976.2|2004.1|1974|2004.9|1976.2|2001.2|1973.9|18
1594710900000|2020-07-14 07:15:00|2004.3|1974.2|2004.1|1974.3|2004.3|1974.3|2004.1|1974.2|4
1594711200000|2020-07-14 07:20:00|2004.2|1974.4|2003.9|1974.7|2004.3|1976.6|2001.6|1973.3|17
1594711500000|2020-07-14 07:25:00|2003.8|1974.8|2001.8|1976.8|2003.8|1976.8|2001.8|1974.4|5
1594711800000|2020-07-14 07:30:00|2001.9|1976.9|1999.6|1974.6|2003.3|1977.1|1999.6|1972.9|15
1594712100000|2020-07-14 07:35:00|1999.7|1974.7|1993.7|1962.7|2001.1|1974.7|1993.1|1962.1|165
1594712400000|2020-07-14 07:40:00|1994.7|1963.7|1989|1959.7|1994.7|1963.7|1989|1959|152
1594712700000|2020-07-14 07:45:00|1988.9|1960.9|1989.7|1960.1|1990.3|1961.5|1986.5|1958.9|37
1594713000000|2020-07-14 07:50:00|1989.6|1960|1991.4|1961.2|1992.4|1962.3|1989.6|1960|77
1594713300000|2020-07-14 07:55:00|1991.6|1961.3|1991.8|1962.1|1992.7|1962.3|1990.5|1960.6|186
1594713600000|2020-07-14 08:00:00|1992.7|1961.2|1991.5|1961.3|1992.7|1964.4|1989.3|1960.1|136
1594713900000|2020-07-14 08:05:00|1992.4|1962.3|1991.9|1961.9|1993.4|1963.3|1991.4|1961.2|154
1594714200000|2020-07-14 08:10:00|1992.8|1962.8|1994.3|1963.6|1997.1|1966.9|1989.8|1961.9|156
1594714500000|2020-07-14 08:15:00|1994.2|1963.8|1998.5|1968.3|2000.5|1969.5|1994.2|1963.6|140
1594714800000|2020-07-14 08:20:00|1997.1|1966.8|1998.7|1969.3|1999.2|1969.3|1997.1|1966.8|53
1594715100000|2020-07-14 08:25:00|1999.5|1969.4|1997.4|1968|2000.2|1970.1|1997.4|1966.5|18
1594716000000|2020-07-14 08:40:00|1997.2|1967.8|1997.8|1968.4|1997.8|1971|1996|1967.8|8
1594716300000|2020-07-14 08:45:00|1998.5|1969.1|2002.5|1972.4|2003.9|1973.2|1995.9|1968.4|101
1594716600000|2020-07-14 08:50:00|2002.4|1972.7|1997.3|1967.6|2002.4|1972.7|1996.8|1967|26
1594716900000|2020-07-14 08:55:00|1997.2|1967.7|1997.5|1966.5|2000.9|1970.2|1995.1|1966.5|74
1594717200000|2020-07-14 09:00:00|1997.7|1966.7|1996.9|1967.3|2002.1|1972|1994.6|1965.1|97
1594717500000|2020-07-14 09:05:00|1996.7|1967.4|1996.7|1967|1996.7|1967.4|1996.5|1966.8|50
1594717800000|2020-07-14 09:10:00|1996.6|1966.9|1996.6|1966.8|1996.6|1967|1996.6|1966.8|24
1594718100000|2020-07-14 09:15:00|1996.7|1966.9|1996.7|1967.1|1996.9|1967.2|1996.7|1966.9|14
1594718400000|2020-07-14 09:20:00|1996.9|1967.3|1996.7|1967.1|1996.9|1967.4|1996.7|1967.1|3
1594718700000|2020-07-14 09:25:00|1996.9|1967.2|1996.7|1967.2|1996.9|1967.4|1996.7|1967.1|5
1594719000000|2020-07-14 09:30:00|1997.1|1967.4|1996.8|1967.8|1997.1|1967.8|1996.8|1967.2|12
1594719300000|2020-07-14 09:35:00|1996.7||1996.7||1996.7||1996.7||1
1594719600000|2020-07-14 09:40:00|1995.9|1967|1992.7|1965.3|1996|1967|1992.7|1964.7|31
1594719900000|2020-07-14 09:45:00|1993.7|1965.4|1995.6|1965.8|1995.8|1966.7|1993.7|1965.4|113
1594720200000|2020-07-14 09:50:00|1995.9|1966.1|1995.8|1965.9|1996.1|1966.1|1995.6|1965.7|119
1594720500000|2020-07-14 09:55:00|1995.9|1966.1|1995.8|1965.9|1995.9|1966.1|1995.8|1965.9|8
1594720800000|2020-07-14 10:00:00|1995.9|1965.8|2002.7|1971.9|2006.6|1977.4|1995.9|1965.8|161
1594721100000|2020-07-14 10:05:00|2002.6|1971.8|2003.2|1972.2|2006.6|1975.8|2001.6|1970.8|337
1594721400000|2020-07-14 10:10:00|2003.9|1972.9|2002.2|1971.2|2005.6|1974.6|2001.1|1970.1|337
1594721700000|2020-07-14 10:15:00|2002.3|1971.3|2002.2|1971.6|2003.7|1973.1|2001.6|1970.9|155
1594722000000|2020-07-14 10:20:00|2002.1|1971.1|2006.2|1975.2|2006.7|1976.4|2001.4|1971|345
1594722300000|2020-07-14 10:25:00|2004.1|1973.1|2006|1975|2008|1978.7|2003.9|1972.9|151
1594722600000|2020-07-14 10:30:00|2006.1|1975.1|2004.7|1973.7|2006.7|1975.7|2003.4|1972.4|33
1594722900000|2020-07-14 10:35:00|2004.8|1973.8|2001.3|1970.3|2006.9|1975.9|2001.3|1970.3|72
1594723200000|2020-07-14 10:40:00|2001.4|1970.4|2001.4|1971.3|2002.1|1971.4|2000.8|1969.8|29
1594723500000|2020-07-14 10:45:00|2001.6|1971.5|2001.3|1971.9|2001.7|1972.2|2001.3|1971.3|15
1594723800000|2020-07-14 10:50:00|2001.2|1971.2|1999.6|1970|2003.1|1974|1999|1969.7|26
1594724100000|2020-07-14 10:55:00|1999.7|1969.9|2003.9|1972.9|2003.9|1973|1999.7|1969.9|19
1594724400000|2020-07-14 11:00:00|2004|1973|2004|1973|2004|1973.4|2004|1972.9|8
1594725000000|2020-07-14 11:10:00|2003.8|1972.8|2002.3|1972.2|2003.8|1972.8|2002.3|1971.9|15
1594725300000|2020-07-14 11:15:00|2002.2|1972.6|2004.4|1973.6|2004.4|1974.3|2002.2|1972.6|23
1594725600000|2020-07-14 11:20:00|2004.3|1973.4|2003.2|1972.9|2004.4|1973.4|2003.2|1972.8|11
1594725900000|2020-07-14 11:25:00|2003.1|1973|2001.8|1971.9|2006.9|1976.6|2001.7|1971.7|36
1594726200000|2020-07-14 11:30:00|2001.7|1971.8|2003.3|1973.9|2003.4|1973.9|2001.7|1971.8|23
1594726500000|2020-07-14 11:35:00|2003.4|1973.8|2003.7|1973.3|2003.9|1973.8|2003.4|1973.3|13
1594726800000|2020-07-14 11:40:00|2003.5|1973.4|1998.7|1969.2|2003.5|1973.4|1998.7|1969.1|15
1594727100000|2020-07-14 11:45:00|1998.6|1969.1|1998.7|1971|1999.9|1971|1998.6|1969.1|22
1594727400000|2020-07-14 11:50:00|1998.6|1970.9|2002.4|1973.8|2002.4|1973.9|1998.4|1970.9|26
1594727700000|2020-07-14 11:55:00|2002.5|1973.7|2003.3|1973.1|2003.3|1973.8|2002.5|1973.1|17
1594728000000|2020-07-14 12:00:00|2002.8|1972.5|2002.2|1972.7|2003.6|1973.4|2002.2|1972.5|25
1594728300000|2020-07-14 12:05:00|2002.1|1972.8|2001.8|1972.8|2002.1|1972.8|2001.8|1972.8|5
1594728600000|2020-07-14 12:10:00|2002.3|1973.3|2002.1|1972.7|2002.7|1973.3|2002.1|1972.7|10
1594728900000|2020-07-14 12:15:00|2002.4|1973.1|2001|1971.7|2002.4|1973.1|2001|1971.6|7
1594729200000|2020-07-14 12:20:00|2001.3|1973.4|2001.2|1971.7|2001.3|1973.4|2000.8|1971.4|26
1594729500000|2020-07-14 12:25:00|1997.1|1971.8|2000|1969|2000|1971.8|1995.5|1964.5|28
1594729800000|2020-07-14 12:30:00|2000.7|1969.7|1999.3|1969.6|2003.1|1972.1|1997|1967.7|297
1594730100000|2020-07-14 12:35:00|1999.4|1969.8|1995.9|1966.6|1999.4|1969.8|1995.9|1966.5|592
1594730400000|2020-07-14 12:40:00|1996.1|1966.8|1995.6|1967.5|1996.1|1967.6|1994.8|1965.9|81
1594730700000|2020-07-14 12:45:00|1995.9|1967.6|1999.8|1971|1999.9|1971.1|1995.7|1966.7|167
1594731000000|2020-07-14 12:50:00|1999.7|1971.1|2002.7|1973.8|2002.8|1973.8|1997|1968.3|77
1594731300000|2020-07-14 12:55:00|2002.6|1973.6|2001.6|1971|2002.9|1974.3|1996|1966.7|163
1594731600000|2020-07-14 13:00:00|2000.2|1969.6|1998.6|1968.5|2004.3|1973.8|1998.5|1968.3|271
1594731900000|2020-07-14 13:05:00|1998.9|1969.2|2001.2|1971.9|2003.1|1973.9|1996.1|1966.3|320
1594732200000|2020-07-14 13:10:00|2004.8|1975.5|2002|1973.9|2004.8|1975.7|1998.8|1969.8|32
1594732500000|2020-07-14 13:15:00|2001.9|1974|2000.5|1971.2|2001.9|1974.3|1998.1|1969.5|142
1594732800000|2020-07-14 13:20:00|2000.3|1969.3|1999|1968.9|2000.6|1970.4|1997.4|1967.3|134
1594733100000|2020-07-14 13:25:00|1998.9|1968.6|2000.2|1970.8|2000.4|1970.8|1997.4|1967.4|61
1594733400000|2020-07-14 13:30:00|2000.8|1971.4|2004.7|1975.4|2005.3|1975.5|1998.1|1968.3|89
1594733700000|2020-07-14 13:35:00|2004.6|1975.5|1999.1|1968.9|2004.6|1975.5|1996.5|1966.8|213
1594734000000|2020-07-14 13:40:00|1998.7|1968.5|2003.7|1973.8|2003.9|1973.9|1997.3|1967.4|223
1594734300000|2020-07-14 13:45:00|2004|1973.9|1999.5|1969.4|2006.3|1977|1999.5|1969.3|74
1594734600000|2020-07-14 13:50:00|1996.9|1966.8|1994.1|1965.6|1996.9|1966.8|1994.1|1965.4|38
1594734900000|2020-07-14 13:55:00|1994|1965.7|1994.4|1965.9|1995.4|1966.8|1993.7|1965.7|26
1594735200000|2020-07-14 14:00:00|1994.5|1966|1992.2|1963.7|1994.5|1966.5|1990.8|1962.7|69
1594735500000|2020-07-14 14:05:00|1992.8|1964.3|1992.8|1964.5|1996.3|1967.7|1992.8|1964.2|29
1594735800000|2020-07-14 14:10:00|1992.6|1964.4|1985.8|1956.7|1992.6|1964.4|1984.2|1956.1|61
1594736100000|2020-07-14 14:15:00|1986|1956.9|1965.8|1936.5|1986|1956.9|1964.2|1934.5|104
1594736400000|2020-07-14 14:20:00|1965.7|1938.5|1965|1936.2|1972|1941|1964.6|1935.8|112
1594736700000|2020-07-14 14:25:00|1961.6|1935.1|1949.8|1922.1|1961.6|1935.1|1949.8|1919.1|122
1594737000000|2020-07-14 14:30:00|1949.7|1922.2|1952.7|1923|1952.7|1924.2|1946.9|1918|114
1594737300000|2020-07-14 14:35:00|1952.6|1922.9|1966.4|1935.9|1970.6|1939.9|1951.6|1921.9|265
1594737600000|2020-07-14 14:40:00|1966.2|1935.8|1956.2|1927.4|1966.2|1935.8|1956.2|1926.7|75
1594737900000|2020-07-14 14:45:00|1956.4|1927.5|1956|1928|1956.4|1928|1956|1927.5|18
1594738200000|2020-07-14 14:50:00|1956.1|1928.1|1963.8|1934.5|1963.8|1935|1953.7|1925.9|56
1594738500000|2020-07-14 14:55:00|1964.4|1935|1957.3|1928.5|1964.4|1935|1956.3|1926.9|71
1594738800000|2020-07-14 15:00:00|1957.2|1928.4|1954.3|1925.3|1957.3|1928.5|1949.7|1920.5|105
1594739100000|2020-07-14 15:05:00|1954.2|1925.2|1960.6|1930.1|1967.5|1938.3|1948.3|1918.2|120
1594739400000|2020-07-14 15:10:00|1960.5|1930.2|1971.7|1941.8|1977.2|1947|1959.5|1929.1|128
1594739700000|2020-07-14 15:15:00|1971.3|1941.9|1972.3|1941.3|1975.4|1945.5|1969.1|1939.3|90
1594740000000|2020-07-14 15:20:00|1973.6|1942.6|1977.7|1946.7|1977.7|1946.7|1971.1|1940.1|124
1594740300000|2020-07-14 15:25:00|1977.6|1946.6|1972.5|1942.2|1977.6|1946.6|1972.3|1941.3|85
1594740600000|2020-07-14 15:30:00|1972.4|1942.3|1972.4|1942.4|1972.4|1942.4|1972.4|1942.2|5
1594740900000|2020-07-14 15:35:00|1972.7|1942.5|1968.1|1939.2|1976.5|1946.6|1967.9|1939|41
1594741200000|2020-07-14 15:40:00|1967.9|1939|1967.2|1938.6|1970.2|1942|1963.8|1934.6|42
1594741500000|2020-07-14 15:45:00|1972.8|1943.9|1973.1|1942.1|1973.5|1944.3|1971.3|1941.9|28
1594741800000|2020-07-14 15:50:00|1973|1942|1969|1938.4|1973.1|1943.6|1968.2|1937.8|27
1594742100000|2020-07-14 15:55:00|1968|1937.4|1966|1936|1969.1|1938.4|1963.8|1933.5|30
1594742400000|2020-07-14 16:00:00|1966.1|1936.1|1967|1936.3|1967.3|1936.9|1966|1936|39
1594742700000|2020-07-14 16:05:00|1968.2|1937.5|1962.9|1933.3|1968.2|1937.5|1962|1931.8|30
1594743000000|2020-07-14 16:10:00|1962.5|1933.2|1962.2|1933.1|1962.9|1933.6|1962.2|1932.8|17
1594743300000|2020-07-14 16:15:00|1962.1|1932.6|1964.7|1934.4|1965.2|1936|1959.9|1931|28
1594743600000|2020-07-14 16:20:00|1964.8|1934.5|1964.8|1934.6|1964.8|1934.9|1963.4|1932.7|27
1594743900000|2020-07-14 16:25:00|1964.9|1934.5|1966.3|1935.5|1966.9|1937.3|1964.5|1933.9|24
1594744200000|2020-07-14 16:30:00|1966.2|1935.3|1964.1|1935|1966.2|1935.7|1963.7|1933|37
1594744500000|2020-07-14 16:35:00|1963.8|1935.1|1964|1934.4|1965.7|1936.6|1960.7|1930.9|50
1594744800000|2020-07-14 16:40:00|1962.9|1933.3|1968.1|1938.9|1968.8|1940.6|1962.9|1933.3|53
1594745100000|2020-07-14 16:45:00|1967.9|1938.7|1965.5|1936.8|1968.1|1939|1965.2|1935.9|46
1594745400000|2020-07-14 16:50:00|1965.4|1936.7|1974.3|1945|1974.7|1945.4|1963|1933.8|132
1594745700000|2020-07-14 16:55:00|1974.1|1944.7|1973.4|1943.6|1977.6|1948.2|1965.2|1935.4|229
1594746000000|2020-07-14 17:00:00|1974.6|1944.8|1971.6|1940.9|1976.4|1946.1|1969|1938.9|216
1594746300000|2020-07-14 17:05:00|1971.5|1940.8|1973.8|1943.1|1974.2|1944|1971.3|1940.7|77
1594746600000|2020-07-14 17:10:00|1973.7|1943.3|1970.5|1940|1973.9|1943.3|1970.5|1940|25
1594746900000|2020-07-14 17:15:00|1970.7|1940.2|1970.5|1940.3|1970.7|1940.3|1970.5|1940.1|6
1594747200000|2020-07-14 17:20:00|1970.2|1940.1|1969.7|1939.9|1970.6|1940.9|1969.6|1939.8|36
1594747500000|2020-07-14 17:25:00|1970.6|1940.6|1972.9|1942.5|1973.2|1943.2|1970.6|1940.6|132
1594747800000|2020-07-14 17:30:00|1973.3|1942.9|1970.9|1940.1|1975.8|1945.1|1970.4|1939.5|38
1594748100000|2020-07-14 17:35:00|1971|1940|1970.9|1939.9|1971|1940|1970.9|1939.9|5
1594748700000|2020-07-14 17:45:00|1973.6|1942.6|1976.4|1946.1|1976.5|1946.1|1973.1|1942.1|50
1594749000000|2020-07-14 17:50:00|1976.3|1946.2|1975.2|1946.5|1978.5|1948.9|1975.2|1945.7|42
1594749300000|2020-07-14 17:55:00|1975.1|1946.6|1975.5|1947.7|1976.8|1949.1|1975|1946.6|16
1594749600000|2020-07-14 18:00:00|1975.2|1947.3|1975.6|1947|1976.1|1947.9|1975.2|1945.5|58
1594749900000|2020-07-14 18:05:00|1977.5|1948.9|1977.2|1948.7|1977.5|1948.9|1975.8|1947.1|32
1594750200000|2020-07-14 18:10:00|1977.3|1948.6|1975.9|1946|1977.4|1948.6|1975.2|1945.4|29
1594750500000|2020-07-14 18:15:00|1976|1946.1|1975.9|1947.2|1976.3|1947.2|1975.9|1946.1|24
1594750800000|2020-07-14 18:20:00|1975.8|1947.3|1979.7|1950.2|1980.7|1951.2|1975.8|1947.3|28
1594751100000|2020-07-14 18:25:00|1977.9|1950.3|1975.7|1946.6|1977.9|1950.3|1975.5|1946.6|51
1594751400000|2020-07-14 18:30:00|1976|1946.5|1975.6|1946.5|1976.1|1947|1975.5|1946.5|30
1594751700000|2020-07-14 18:35:00|1975.4|1946.4|1977.1|1948.7|1977.1|1948.7|1974.4|1944.9|36
1594752000000|2020-07-14 18:40:00|1977|1948.8|1974.7|1945.9|1977|1948.9|1974.6|1945.9|23
1594752300000|2020-07-14 18:45:00|1974.6|1945.8|1974.7|1945.7|1974.7|1945.9|1974.6|1945.7|16
1594752600000|2020-07-14 18:50:00|1975.3|1945.8|1978.7|1948.5|1979.4|1949.3|1975.1|1945.8|74
1594752900000|2020-07-14 18:55:00|1978.4|1948.3|1977.2|1947.4|1978.8|1948.6|1976.3|1946.1|71
1594753200000|2020-07-14 19:00:00|1977.4|1947.5|1976.8|1946.5|1978.2|1948.4|1976.1|1945.9|71
1594753500000|2020-07-14 19:05:00|1975.5|1946.4|1975.6|1945.5|1975.6|1946.4|1975.5|1945.3|4
1594753800000|2020-07-14 19:10:00|1975.3|1945.6|1975.5|1945.8|1975.6|1945.8|1975.3|1945.5|10
1594754400000|2020-07-14 19:20:00|1976.8|1947.1|1976.7|1947.1|1976.8|1947.1|1976.7|1947|4
1594754700000|2020-07-14 19:25:00||1947.2||1947.2||1947.2||1947.2|1
1594755000000|2020-07-14 19:30:00||1946.4||1947.2||1947.2||1946.4|6
1594755300000|2020-07-14 19:35:00|1975.7|1946.2|1977.6|1947.8|1977.6|1948.3|1975.6|1946.2|26
1594755600000|2020-07-14 19:40:00|1977.4|1947.7|1977.6|1947.8|1977.6|1947.9|1977.1|1947.4|36
1594755900000|2020-07-14 19:45:00|1977.4|1947.7|1977.6|1947.9|1977.6|1948|1977|1947.3|46
1594756200000|2020-07-14 19:50:00||1948||1948.4||1948.4||1948|5
1594756500000|2020-07-14 19:55:00|1976|1948.5|1980.2|1950.7|1981.9|1953.8|1975.8|1947.1|123
1594756800000|2020-07-14 20:00:00|1980.4|1949.9|1980|1949|1981.6|1950.7|1979.8|1948.8|39
1594757100000|2020-07-14 20:05:00|1980.2|1949.7|1981.8|1950.9|1982.2|1951.2|1980.2|1949.2|30
1594757400000|2020-07-14 20:10:00|1982.1|1950.8|1979.2|1948.4|1982.2|1951.2|1978.8|1947.8|33
1594757700000|2020-07-14 20:15:00|1979.1|1948.1|1979.2|1948.8|1979.3|1948.8|1979.1|1948.1|10
1594758000000|2020-07-14 20:20:00||1948.9||1948.9||1948.9||1948.9|1
1594758300000|2020-07-14 20:25:00||1949.4||1949||1949.4||1948.5|5
1594758600000|2020-07-14 20:30:00|1979.3|1948.9|1979|1948.8|1979.3|1949.4|1979|1948.4|10
1594758900000|2020-07-14 20:35:00|1978.7|1948.9|1978.7|1948.7|1978.7|1948.9|1978.7|1948.6|4
1594759200000|2020-07-14 20:40:00||1948.8||1948.9||1948.9||1948.8|2
1594759500000|2020-07-14 20:45:00|1978.6|1948.8|1978.6|1948.9|1978.7|1948.9|1978.6|1948.8|14
1594759800000|2020-07-14 20:50:00|1978.5|1948.8|1978.5|1948.5|1978.7|1949.2|1978.2|1948.2|26
1594760100000|2020-07-14 20:55:00|1978.2|1948.4|1978.4|1948.9|1978.6|1948.9|1978.1|1947.8|37
1594764000000|2020-07-14 22:00:00|1976.1|1954.1|1980.9|1949.9|1982.4|1957.5|1976.1|1946.3|60
1594764300000|2020-07-14 22:05:00|1980.4|1949.4|1981|1950|1981.6|1950.6|1978.9|1947.9|134
1594764600000|2020-07-14 22:10:00|1981.1|1950.1|1981.1|1950.1|1981.2|1950.2|1981|1950|71
1594764900000|2020-07-14 22:15:00|1980|1949|1980.5|1949.5|1980.5|1949.5|1979.1|1948.1|26
1594765200000|2020-07-14 22:20:00|1980.6|1949.6|1981.1|1950.1|1981.1|1950.1|1980.6|1949.6|10
1594765500000|2020-07-14 22:25:00|1981.2|1950.2|1981.2|1950.2|1981.2|1950.2|1981.1|1950.1|5
1594765800000|2020-07-14 22:30:00|1981.3|1950.3|1982.4|1951.4|1982.6|1951.6|1981.3|1950.3|6
1594766100000|2020-07-14 22:35:00|1982.3|1951.3|1982.4|1951.4|1982.4|1951.4|1982.2|1951.2|7
1594766400000|2020-07-14 22:40:00|1983.1|1952.1|1983.1|1952.1|1985.6|1954.6|1982.9|1951.9|11
1594766700000|2020-07-14 22:45:00|1983.3|1952.3|1983.4|1952.4|1983.6|1952.6|1983.3|1952.3|23
1594767000000|2020-07-14 22:50:00|1983.6|1952.6|1983.3|1952.3|1983.8|1952.8|1983.3|1952.3|33
1594767300000|2020-07-14 22:55:00|1983.5|1952.9|1983.5|1952.5|1984.1|1953.5|1982.6|1951.9|107
1594767600000|2020-07-14 23:00:00|1983.6|1952.9|1981.2|1950.2|1983.8|1952.9|1981.1|1950.1|40
1594767900000|2020-07-14 23:05:00|1981.1|1950.1|1980.9|1949.9|1981.2|1950.2|1980.7|1949.7|103
1594768200000|2020-07-14 23:10:00|1980.8|1949.8|1981.5|1950.5|1981.5|1950.5|1980.7|1949.7|51
1594768500000|2020-07-14 23:15:00|1981.6|1950.6|1981.9|1950.9|1981.9|1950.9|1981.6|1950.6|4
1594768800000|2020-07-14 23:20:00|1983.4|1952.4|1982.3|1951.3|1983.5|1952.5|1982.3|1951.3|4
1594769100000|2020-07-14 23:25:00|1982.4|1951.4|1983.7|1952.7|1984|1953|1982.4|1951.4|49
1594769400000|2020-07-14 23:30:00|1983.8|1952.8|1984.1|1953.1|1984.1|1953.1|1983.6|1952.6|40
1594769700000|2020-07-14 23:35:00|1984.5|1955.1|1984|1953.3|1984.5|1955.1|1983.7|1952.7|19
1594770000000|2020-07-14 23:40:00||1953.4||1953.4||1953.4||1953.4|1
1594770300000|2020-07-14 23:45:00||1953.5||1953.6||1953.6||1953.5|2
1594770600000|2020-07-14 23:50:00|1983.4|1953.9|1983.7|1953.4|1984.3|1953.9|1983.4|1953|30
1594770900000|2020-07-14 23:55:00|1983.6|1953.5|1983.5|1954.2|1983.6|1954.2|1983.5|1953.4|28
1594771200000|2020-07-15 00:00:00|1983.6|1953.6|1984.3|1953.9|1984.5|1954.3|1983.5|1953.5|162
1594771500000|2020-07-15 00:05:00|1984.5|1954.1|1984.6|1954.1|1985.2|1954.9|1983.9|1953.5|78
1594771800000|2020-07-15 00:10:00|1984.7|1954.2|1983.3|1953.6|1984.7|1954.2|1983.3|1953|14
1594772100000|2020-07-15 00:15:00|1985.6|1953.7|1986.8|1957.8|1989.9|1958.9|1985.6|1953.7|17
1594772400000|2020-07-15 00:20:00|1986.7|1957.5|1986.5|1957.4|1986.7|1957.8|1985.8|1956.9|14
1594772700000|2020-07-15 00:25:00|1987.2|1958.1|1986.9|1958.8|1987.3|1958.8|1986.9|1958.1|50
1594773000000|2020-07-15 00:30:00|1986.8|1958.5|1985.8|1956|1986.9|1958.9|1984.9|1954.2|63
1594773300000|2020-07-15 00:35:00|1992.1|1961.1|1986.7|1956.4|1994|1963|1986.7|1956.4|77
1594773600000|2020-07-15 00:40:00|1987.2|1956.9|1986.7|1956.4|1987.2|1957|1986.7|1956.4|168
1594773900000|2020-07-15 00:45:00|1986.8|1956.5|1986.8|1956.4|1986.8|1956.5|1986.7|1956.4|13
1594774200000|2020-07-15 00:50:00|1986.7||1986.7||1986.8||1986.7||13
1594775400000|2020-07-15 01:10:00|1986|1956.8|1986|1956.8|1986|1956.8|1986|1956.7|20
1594775700000|2020-07-15 01:15:00||1956.7||1956.8||1956.8||1956.7|22
1594776000000|2020-07-15 01:20:00|1985.9|1956.7|1986.3|1956.9|1986.3|1957|1985.9|1956.6|15
1594776300000|2020-07-15 01:25:00|1986|1956.8|1985.5|1956.5|1986|1956.8|1985.5|1956.5|10
1594776600000|2020-07-15 01:30:00||1956.4||1956.4||1956.4||1956.4|1
1594776900000|2020-07-15 01:35:00|1985.4|1956.3|1985.4|1956.3|1985.4|1956.3|1985.4|1956.3|1
1594777200000|2020-07-15 01:40:00||1956.2||1956.3||1956.3||1956.2|2
1594777500000|2020-07-15 01:45:00|1985.3|1956.2|1985.4|1956.2|1985.4|1956.2|1985.3|1956.2|3
1594777800000|2020-07-15 01:50:00|1985.5|1956.1|1984.9|1955.8|1985.5|1956.1|1984.9|1955.8|4
1594778100000|2020-07-15 01:55:00|1985|1955.9|1987.5|1957.4|1987.5|1957.6|1983.8|1953.9|20
1594778400000|2020-07-15 02:00:00|1987.6|1957.3|1987.6|1957.2|1987.6|1957.4|1987.6|1957.2|5
1594778700000|2020-07-15 02:05:00||1957.1||1957.1||1957.2||1957.1|3
1594779600000|2020-07-15 02:20:00|1987.4|1956.4|1986.6|1956|1987.4|1956.4|1986.5|1956|5
1594779900000|2020-07-15 02:25:00|1986.7|1955.9|1986.6|1955.7|1986.7|1956|1986.6|1955.7|5
1594780200000|2020-07-15 02:30:00|1986.5|1955.8|1986.3|1955.9|1986.5|1955.9|1986.3|1955.7|7
1594780500000|2020-07-15 02:35:00|1986.2|1955.2|1984.6|1953.8|1986.2|1955.2|1984.5|1953.8|8
1594780800000|2020-07-15 02:40:00|1984.1|1953.4|1983.9|1953.4|1984.1|1953.4|1983.9|1953.3|7
1594782300000|2020-07-15 03:05:00|1984|1954.2|1984.7|1954.2|1984.8|1954.2|1984|1954.2|3
1594783800000|2020-07-15 03:30:00|1990|1959|1988.5|1958|1990|1959|1988.5|1958|4
1594784100000|2020-07-15 03:35:00|1991.8|1959.7|1989.3|1959.8|1991.8|1961.3|1988.2|1958.3|31
1594784400000|2020-07-15 03:40:00|1989.2|1961.6|1989.1|1959.5|1989.2|1961.6|1987.4|1958.1|39
1594784700000|2020-07-15 03:45:00|1989|1960.8|1988.9|1957.9|1994.3|1965.2|1986.9|1956.2|182
1594785000000|2020-07-15 03:50:00|1988.8|1957.8|1991.2|1961.6|1992.4|1962|1987.9|1956.9|66
1594785300000|2020-07-15 03:55:00|1991.3|1961.7|1989.3|1958.3|1991.5|1961.7|1986.6|1956.3|729
1594785600000|2020-07-15 04:00:00|1989.6|1958.6|1987.9|1956.9|1991.7|1960.7|1987.1|1956.1|872
1594785900000|2020-07-15 04:05:00|1987.6|1956.6|1991.3|1960.3|1991.7|1960.7|1987.6|1956.6|109
1594786200000|2020-07-15 04:10:00|1991.2|1960.2|1992.7|1961.7|1993.4|1962.4|1987.9|1956.9|39
1594786500000|2020-07-15 04:15:00|1992.6|1961.6|1992.2|1961.7|1993.2|1962.2|1992.2|1961.5|26
1594786800000|2020-07-15 04:20:00|1992.1||1992.1||1992.1||1992.1||1
1594787100000|2020-07-15 04:25:00|1992||1992||1992||1992||1
1594787700000|2020-07-15 04:35:00|1992.1|1961.8|1991.7|1961.8|1992.1|1961.8|1991.7|1961.8|6
1594788000000|2020-07-15 04:40:00|1991.6||1991.5||1991.7||1991.5||4
1594788600000|2020-07-15 04:50:00|1991.4||1991.5||1991.5||1991.4||2
1594788900000|2020-07-15 04:55:00|1991.4|1960.4|1988.8|1958.1|1991.4|1960.4|1988|1957.4|3
1594789200000|2020-07-15 05:00:00|1988.6|1957.6|1991.8|1961.9|1993.1|1962.1|1988.5|1957.5|37
1594789500000|2020-07-15 05:05:00|1991.7|1961.8|1988.7|1957.7|1991.8|1961.8|1987|1956|162
1594789800000|2020-07-15 05:10:00|1988.6|1957.8|1989.9|1959|1990.1|1959.1|1987.9|1956.9|28
1594790100000|2020-07-15 05:15:00|1989.8|1958|1990.4|1959.4|1990.4|1959.4|1988.8|1957.9|13
1594790400000|2020-07-15 05:20:00|1990.3||1990.1||1990.3||1990.1||3
1594790700000|2020-07-15 05:25:00|1990||1990||1990.1||1990||5
1594791300000|2020-07-15 05:35:00|1990.6|1959.6|1990.9|1959.9|1991|1960|1990.6|1959.6|3
1594791600000|2020-07-15 05:40:00|1990.4|1959.8|1990.4|1959.8|1990.4|1959.8|1990.4|1959.8|1
1594792200000|2020-07-15 05:50:00|1991.4|1959.7|1991.3|1960.8|1991.4|1960.8|1991.3|1959.7|5
1594792800000|2020-07-15 06:00:00|1991.6|1961|1990.9|1961.1|1991.6|1961.1|1990.9|1961|17
1594793100000|2020-07-15 06:05:00|1990.8|1961.2|1991.4|1961.8|1991.5|1961.8|1990.8|1961.2|6
1594794000000|2020-07-15 06:20:00|1993.7|1962.9|1992.3|1963.9|1993.7|1964.1|1992.3|1962.9|17
1594794300000|2020-07-15 06:25:00|1992.2||1991.8||1992.2||1991.8||5
1594794600000|2020-07-15 06:30:00|1991.7||1991.7||1991.7||1991.7||1
1594794900000|2020-07-15 06:35:00|1991.6||1991.6||1991.6||1991.6||1
1594795200000|2020-07-15 06:40:00||1963.8||1963.9||1963.9||1963.8|2
1594795500000|2020-07-15 06:45:00|1991.7|1964|1988.5|1959.2|1991.7|1964.1|1987|1958.8|72
1594795800000|2020-07-15 06:50:00|1988.4|1959.4|1987.6|1958.4|1988.7|1959.6|1987.6|1958.3|63
1594796100000|2020-07-15 06:55:00|1987.7|1958.5|1987.4|1957.8|1987.8|1958.6|1986.5|1957.1|164
1594796400000|2020-07-15 07:00:00|1987.6|1958|1987.3|1958.9|1988.3|1959.5|1987.1|1957.5|73
1594796700000|2020-07-15 07:05:00|1987.2|1959|1986.9|1959|1987.3|1959.1|1986.9|1958.9|16
1594797000000|2020-07-15 07:10:00|1986.8|1959.1|1986.8|1959|1986.9|1959.1|1986.8|1958.9|6
1594797300000|2020-07-15 07:15:00|1986.7|1958.9|1984.1|1955.7|1986.8|1959.1|1983.6|1955.2|61
1594797600000|2020-07-15 07:20:00|1984|1955.4|1984.7|1956|1984.8|1956.6|1983.4|1955|169
1594797900000|2020-07-15 07:25:00|1984.1|1955.3|1984.1|1954.8|1984.7|1956|1983.7|1954.7|50
1594798200000|2020-07-15 07:30:00|1984.5|1955.1|1985.5|1956.2|1985.8|1956.3|1984.4|1954.9|80
1594798500000|2020-07-15 07:35:00|1985|1955.7|1985.4|1956.5|1985.5|1956.5|1984.7|1955.7|114
1594798800000|2020-07-15 07:40:00|1985.3|1955.8|1987.9|1958.7|1991.8|1960.8|1984.5|1955.8|67
1594799100000|2020-07-15 07:45:00|1987.2|1958.1|1987.8|1962.8|1990|1962.8|1987.2|1958.1|72
1594799400000|2020-07-15 07:50:00|1987.9|1962.9|1988.5|1963.5|1988.5|1963.5|1987.9|1962.9|2
1594799700000|2020-07-15 07:55:00|1988.1|1963.1|1988.6|1963.6|1991.8|1966.8|1988|1963|24
1594800000000|2020-07-15 08:00:00|1988.8|1963.8|1988.5|1963.5|1988.8|1963.8|1986.7|1961.7|160
1594800300000|2020-07-15 08:05:00|1990.4|1965.4|1990.5|1965.5|1993.5|1968.5|1989.9|1964.9|78
1594800600000|2020-07-15 08:10:00|1990.2|1965.2|1989.7|1964.7|1990.7|1965.7|1989.2|1964.2|90
1594800900000|2020-07-15 08:15:00|1989.6|1964.6|1989.2|1964.2|1990|1965|1988.6|1963.6|94
1594801200000|2020-07-15 08:20:00|1989.3|1964.3|1990|1965|1992.1|1967.1|1989.3|1964.3|16
1594801800000|2020-07-15 08:30:00|1989.6|1964.6|1991.3|1966.3|1991.3|1966.3|1989.6|1964.6|157
1594802100000|2020-07-15 08:35:00|1990.8|1965.8|1991.3|1966.3|1991.6|1966.6|1990.4|1965.4|70
1594802400000|2020-07-15 08:40:00|1991.5|1966.5|1990.7|1965.7|1991.5|1966.5|1990.4|1965.4|24
1594802700000|2020-07-15 08:45:00|1990.5|1965.5|1992.7|1967.7|1992.7|1967.7|1990.5|1965.5|37
1594803000000|2020-07-15 08:50:00|1992.8|1967.8|1992.1|1967.1|1992.9|1967.9|1991|1966|33
1594803300000|2020-07-15 08:55:00|1993.8|1962.8|1989.3|1964.3|1993.8|1965.1|1989.1|1962.8|30
1594803600000|2020-07-15 09:00:00|1989.4|1964.4|1989.7|1964.7|1989.9|1964.9|1989.4|1964.4|9
1594803900000|2020-07-15 09:05:00|1989.6|1964.6|1987.6|1962.6|1989.7|1964.7|1987.2|1962.2|51
1594804200000|2020-07-15 09:10:00|1987.8|1962.8|1988.4|1963.4|1988.4|1963.4|1987.4|1962.4|15
1594804500000|2020-07-15 09:15:00|1987.8|1962.8|1988.5|1963.5|1988.5|1963.5|1987.7|1962.7|15
1594804800000|2020-07-15 09:20:00|1988.6|1963.6|1990.3|1965.3|1990.3|1965.3|1988.6|1963.6|10
1594805100000|2020-07-15 09:25:00|1990.4|1965.4|1990.6|1965.6|1990.6|1965.6|1990.4|1965.4|3
1594805400000|2020-07-15 09:30:00|1990.5|1965.5|1988.3|1963.3|1990.5|1965.5|1988.2|1963.2|43
1594805700000|2020-07-15 09:35:00|1988.2|1963.2|1988.7|1963.7|1988.9|1963.9|1988.2|1963.2|59
1594806000000|2020-07-15 09:40:00|1991.3|1960.8|1987.8|1962.8|1991.4|1963.8|1987.8|1959.7|20
1594806300000|2020-07-15 09:45:00|1987.9|1962.9|1989.1|1964.1|1989.1|1964.1|1987.9|1962.9|9
1594806600000|2020-07-15 09:50:00|1989.2|1964.2|1989.2|1964.2|1989.5|1964.5|1989.2|1964.2|5
1594806900000|2020-07-15 09:55:00|1989.3|1964.3|1989.6|1964.6|1989.8|1964.8|1989.3|1964.3|9
1594807200000|2020-07-15 10:00:00|1989.5|1964.5|1991.6|1966.6|1994|1969|1989.5|1964.5|29
1594807500000|2020-07-15 10:05:00|1991.7|1966.7|1991.8|1966.8|1992.2|1967.2|1991.4|1966.4|20
1594807800000|2020-07-15 10:10:00|1992.2|1967.2|1992.9|1967.9|1993|1968|1991.9|1966.9|34
1594808100000|2020-07-15 10:15:00|1992.8|1967.8|1993.2|1968.2|1993.2|1968.2|1992.8|1967.8|3
1594809000000|2020-07-15 10:30:00|1993.1|1968.1|1993.2|1968.2|1993.2|1968.2|1993.1|1968.1|54
1594809300000|2020-07-15 10:35:00|1993.1|1968.1|1992.4|1967.4|1993.1|1968.1|1992.4|1967.4|4
1594809600000|2020-07-15 10:40:00|1991.5|1966.5|1989.8|1964.8|1991.5|1966.5|1988.8|1963.8|10
1594809900000|2020-07-15 10:45:00|1990.2|1965.2|1991.5|1966.5|1992.1|1967.1|1990.2|1965.2|65
1594810200000|2020-07-15 10:50:00|1991.6|1966.6|1991.8|1966.8|1991.9|1966.9|1991.5|1966.5|28
1594810500000|2020-07-15 10:55:00|1991.7|1966.7|1990.4|1965.4|1991.7|1966.7|1990|1965|85
1594810800000|2020-07-15 11:00:00|1990.5|1965.5|1990.7|1965.7|1990.7|1965.7|1990.3|1965.3|76
1594811100000|2020-07-15 11:05:00|1990.8|1965.8|1991.1|1966.1|1991.1|1966.1|1990.8|1965.8|6
1594811400000|2020-07-15 11:10:00|1991.4|1966.4|1990.4|1965.4|1991.6|1966.6|1989.7|1964.7|44
1594811700000|2020-07-15 11:15:00|1990.3|1965.3|1992.2|1967.2|1992.2|1967.2|1988.8|1963.8|66
1594812000000|2020-07-15 11:20:00|1992.6|1967.6|1990.3|1965.3|1994.9|1969.3|1990.3|1959.7|51
1594812300000|2020-07-15 11:25:00|1992|1961|1988.1|1963.1|1992|1966.2|1988|1961|54
1594812600000|2020-07-15 11:30:00|1986.9|1961.9|1986.8|1961.8|1987|1962|1986.7|1961.7|80
1594812900000|2020-07-15 11:35:00|1986.9|1961.9|1991.1|1960.5|1991.4|1964.1|1986.8|1960.4|21
1594813200000|2020-07-15 11:40:00|1990.8|1960.4|1991.5|1960.6|1993.5|1965.6|1987|1958.9|50
1594813500000|2020-07-15 11:45:00|1991.9|1960.5|1992|1961|1992.3|1961.6|1991.5|1960.5|18
1594813800000|2020-07-15 11:50:00|1991.9|1960.9|1987.1|1956.1|1992|1961|1986.6|1955.6|6
1594814100000|2020-07-15 11:55:00|1987.2|1956.2|1983|1958|1987.3|1958|1983|1954.7|78
1594814400000|2020-07-15 12:00:00|1983.1|1958.1|1983.2|1958.2|1983.2|1958.2|1983|1958|8
1594814700000|2020-07-15 12:05:00|1983.1|1958.1|1983.2|1958.2|1983.2|1958.2|1983.1|1958.1|2
1594815000000|2020-07-15 12:10:00|1983.1|1958.1|1982.9|1957.9|1983.3|1958.3|1982.8|1957.8|26
1594815300000|2020-07-15 12:15:00|1983|1958|1982.6|1957.6|1983|1958|1982.6|1957.6|5
1594815600000|2020-07-15 12:20:00|1982.5|1957.5|1987.9|1962.9|1991.6|1966.8|1982.5|1957.5|57
1594815900000|2020-07-15 12:25:00|1988.5|1963.5|1984.9|1959.9|1991.6|1964.2|1984.9|1959.9|37
1594816200000|2020-07-15 12:30:00|1984.1|1959.1|1991.4|1960.5|1991.5|1963.5|1982.9|1957.9|52
1594816500000|2020-07-15 12:35:00|1991|1960.1|1978.9|1953.9|1991.3|1960.5|1978.9|1951.9|74
1594816800000|2020-07-15 12:40:00|1978.8|1953.8|1978|1956|1980.9|1957.1|1972.5|1947.5|61
1594817100000|2020-07-15 12:45:00|1978.7|1956.7|1979.3|1957.3|1986.1|1963.4|1977.9|1952.9|72
1594817400000|2020-07-15 12:50:00|1979.6|1957.6|1971.7|1949.7|1980|1958|1971.7|1949.7|16
1594817700000|2020-07-15 12:55:00|1970.9|1948.9|1973.4|1951.4|1973.5|1951.5|1968.5|1946.5|45
1594818000000|2020-07-15 13:00:00|1972|1950|1984.1|1962.1|1985.8|1963.8|1971.9|1949.9|45
1594818300000|2020-07-15 13:05:00|1979.5|1957.5|1979.7|1957.7|1979.7|1957.7|1978.3|1956.3|20
1594818600000|2020-07-15 13:10:00|1978.8|1956.8|1976|1945|1981.3|1959.3|1976|1945|56
1594818900000|2020-07-15 13:15:00|1983.6|1961.6|1976.5|1954.5|1983.6|1961.6|1975.5|1945.2|51
1594819200000|2020-07-15 13:20:00|1976.4|1954.4|1976.2|1954.2|1976.6|1954.6|1975.5|1953.5|27
1594819500000|2020-07-15 13:25:00|1976.8|1954.8|1977.8|1955.8|1978|1956|1976.8|1954.8|9
1594819800000|2020-07-15 13:30:00|1977.1|1955.1|1983.6|1961.6|1983.6|1961.6|1974.5|1952.5|19
1594820100000|2020-07-15 13:35:00|1983.7|1961.7|1983.2|1961.2|1988.6|1966.6|1982.7|1960.7|24
1594820400000|2020-07-15 13:40:00|1983.1|1961.1|1984|1962|1984.5|1962.5|1979.9|1957.9|36
1594820700000|2020-07-15 13:45:00|1983.1|1961.1|1981|1959|1983.8|1961.8|1980.2|1958.2|20
1594821000000|2020-07-15 13:50:00|1980.5|1958.5|1968.2|1946.2|1981.7|1959.7|1968.1|1946.1|61
1594821300000|2020-07-15 13:55:00|1967.9|1945.9|1971|1949|1972.2|1950.2|1966.7|1944.7|26
1594821600000|2020-07-15 14:00:00|1969.8|1947.8|1968.3|1946.3|1969.8|1947.8|1967.8|1945.8|190
1594821900000|2020-07-15 14:05:00|1968.4|1946.4|1977.8|1955.8|1978.7|1956.7|1968.2|1946.2|53
1594822200000|2020-07-15 14:10:00|1978|1956|1978.4|1956.4|1984|1962|1977|1955|82
1594822500000|2020-07-15 14:15:00|1978.5|1956.5|1975.9|1953.9|1979.6|1957.6|1975.7|1953.7|39
1594822800000|2020-07-15 14:20:00|1975.8|1953.8|1977.4|1955.4|1977.5|1955.5|1975.8|1953.8|41
1594823100000|2020-07-15 14:25:00|1977.5|1955.5|1981.7|1959.7|1981.9|1959.9|1977.4|1955.4|8
1594823400000|2020-07-15 14:30:00|1981.6|1959.6|1986.1|1964.1|1986.8|1964.8|1981.6|1959.6|23
1594823700000|2020-07-15 14:35:00|1986|1964|1984.9|1962.9|1986.2|1964.2|1981.8|1959.8|42
1594824000000|2020-07-15 14:40:00|1984.8|1962.8|1984.7|1962.7|1985.1|1963.1|1984.6|1962.6|13
1594824300000|2020-07-15 14:45:00|1985|1963|1987.2|1965.2|1987.4|1965.4|1985|1963|21
1594824600000|2020-07-15 14:50:00|1987.3|1965.3|1985.1|1963.1|1988.5|1966.5|1985.1|1963.1|42
1594824900000|2020-07-15 14:55:00|1984.9|1962.9|1986.8|1964.8|1986.8|1964.8|1984.9|1962.9|99
1594825200000|2020-07-15 15:00:00|1986.9|1964.9|1986.5|1964.5|1988|1966|1986|1964|114
1594825500000|2020-07-15 15:05:00|1986.4|1964.4|1989.4|1967.4|1989.4|1967.4|1986.3|1964.3|37
1594825800000|2020-07-15 15:10:00|1989.5|1967.5|1990.5|1968.5|1990.5|1968.5|1989.4|1967.4|28
1594826100000|2020-07-15 15:15:00|1990.6|1968.6|1985.2|1963.2|1991.3|1969.3|1984.7|1962.7|40
1594826400000|2020-07-15 15:20:00|1986.6|1964.6|1987.5|1965.5|1987.8|1965.8|1986.3|1964.3|48
1594826700000|2020-07-15 15:25:00|1987.4|1965.4|1989.3|1967.3|1990.8|1968.8|1987.4|1965.4|40
1594827000000|2020-07-15 15:30:00|1989.4|1967.4|1987.6|1965.6|1989.5|1967.5|1987.3|1965.3|32
1594827300000|2020-07-15 15:35:00|1987.5|1965.5|1984.7|1962.7|1988.5|1966.5|1984.7|1962.7|39
1594827600000|2020-07-15 15:40:00|1984.6|1962.6|1984.8|1962.8|1984.8|1962.8|1982|1960|79
1594827900000|2020-07-15 15:45:00|1984.7|1962.7|1980.6|1958.6|1985.6|1963.6|1980.6|1958.6|29
1594828200000|2020-07-15 15:50:00|1980.5|1958.5|1980.5|1958.5|1980.6|1958.6|1980.5|1958.5|3
1594828800000|2020-07-15 16:00:00|1980.9|1958.9|1983.5|1961.5|1984|1962|1980.9|1958.9|15
1594829100000|2020-07-15 16:05:00|1983.6|1961.6|1981.1|1959.1|1983.7|1961.7|1980|1958|14
1594829400000|2020-07-15 16:10:00|1981.5|1959.5|1985.6|1963.6|1985.7|1963.7|1981.5|1959.5|27
1594829700000|2020-07-15 16:15:00|1985.7|1963.7|1984.2|1962.2|1986.9|1964.9|1982.1|1960.1|32
1594830000000|2020-07-15 16:20:00|1984.4|1962.4|1982.7|1960.7|1985.3|1963.3|1982.6|1960.6|23
1594830300000|2020-07-15 16:25:00|1982.6|1960.6|1983.9|1961.9|1986.4|1964.4|1982.6|1960.6|40
1594830600000|2020-07-15 16:30:00|1986.7|1964.7|1987.5|1965.5|1987.6|1965.6|1984|1962|31
1594830900000|2020-07-15 16:35:00|1987.4|1965.4|1987|1965|1988.5|1966.5|1984.1|1962.1|50
1594831200000|2020-07-15 16:40:00|1985.6|1963.6|1999.5|1977.5|1999.6|1977.6|1984.3|1962.3|56
1594831500000|2020-07-15 16:45:00|1999.6|1977.6|1999.8|1977.8|2000.6|1978.6|1999.6|1977.6|32
1594831800000|2020-07-15 16:50:00|2000.4|1978.4|2003.1|1981.1|2005|1983|2000.4|1978.4|23
1594832100000|2020-07-15 16:55:00|2002.9|1980.9|2001.6|1976.6|2006.4|1984.4|1999.1|1968.1|201
1594832400000|2020-07-15 17:00:00|2001.7|1976.7|1998.1|1976.1|2003.1|1980.4|1998.1|1976.1|61
1594832700000|2020-07-15 17:05:00|1999.3|1977.3|1999.5|1977.5|1999.6|1977.6|1998.1|1976.1|19
1594833000000|2020-07-15 17:10:00|1999.7|1977.7|1999.6|1977.6|2000.7|1978.7|1999.5|1977.5|40
1594833300000|2020-07-15 17:15:00|1999.7|1977.7|1999.3|1977.3|1999.8|1977.8|1999.3|1977.3|8
1594833600000|2020-07-15 17:20:00|1999.1|1977.1|1999.6|1977.6|2000.4|1978.4|1999.1|1977.1|11
1594833900000|2020-07-15 17:25:00|1999.8|1977.8|2000.5|1978.5|2000.7|1978.7|1999.7|1977.7|55
1594834200000|2020-07-15 17:30:00|2000.4|1978.4|2001.4|1979.4|2002.5|1980.5|2000.2|1978.2|45
1594834500000|2020-07-15 17:35:00|2001.3|1979.3|2000.2|1978.2|2001.3|1979.3|1998.1|1976.1|37
1594834800000|2020-07-15 17:40:00|2000.8|1978.8|1999.9|1977.9|2000.8|1978.8|1999.9|1977.9|14
1594835100000|2020-07-15 17:45:00|2003.5|1981.5|2003.5|1981.5|2003.5|1981.5|2000.3|1978.3|17
1594835400000|2020-07-15 17:50:00|2002.6|1980.6|2002.6|1980.6|2002.6|1980.6|2002.6|1980.6|1
1594835700000|2020-07-15 17:55:00|2003|1981|1990.8|1959.8|2003|1981|1990.8|1959.8|28
1594836000000|2020-07-15 18:00:00|2015.6|1984.6|2000.3|1978.3|2015.6|1984.6|2000.2|1978.2|20
1594836300000|2020-07-15 18:05:00|2001.2|1979.2|2000.9|1978.9|2001.2|1979.2|1999.8|1977.8|7
1594836600000|2020-07-15 18:10:00|2001|1979|2001.3|1979.3|2001.4|1979.4|2000.9|1978.9|16
1594836900000|2020-07-15 18:15:00|2000.5|1978.5|2001|1979|2001|1979|2000.4|1978.4|4
1594837200000|2020-07-15 18:20:00|2001.1|1979.1|2000.5|1978.5|2001.2|1979.2|2000.2|1978.2|34
1594837500000|2020-07-15 18:25:00|2000.6|1978.6|2001.2|1979.2|2001.3|1979.3|2000.5|1978.5|4
1594837800000|2020-07-15 18:30:00|2000.9|1978.9|2000.3|1978.3|2000.9|1978.9|2000.1|1978.1|13
1594838100000|2020-07-15 18:35:00|2000.2|1978.2|2000.2|1978.2|2000.2|1978.2|2000.2|1978.2|1
1594838400000|2020-07-15 18:40:00|2000.3|1978.3|2000.1|1978.1|2000.3|1978.3|2000|1978|4
1594838700000|2020-07-15 18:45:00|1999.9|1977.9|1999.8|1977.8|2000|1978|1999|1977|66
1594839000000|2020-07-15 18:50:00|1999.5|1977.5|1998.9|1976.9|1999.6|1977.6|1998.9|1976.9|21
1594839300000|2020-07-15 18:55:00|1999|1977|1998.6|1976.6|1999.1|1977.1|1998.2|1976.2|19
1594839600000|2020-07-15 19:00:00|1998.5|1976.5|1998.3|1976.3|1998.6|1976.6|1997.8|1975.8|7
1594839900000|2020-07-15 19:05:00|1998.1|1976.1|1998.2|1976.2|1998.4|1976.4|1997.7|1975.7|22
1594840200000|2020-07-15 19:10:00|1998.3|1976.3|1999.3|1977.3|1999.3|1977.3|1998|1976|12
1594840500000|2020-07-15 19:15:00|1999.4|1977.4|1999.3|1977.3|1999.4|1977.4|1999.3|1977.3|6
1594841400000|2020-07-15 19:30:00|1999.4|1977.4|1999.3|1977.3|1999.4|1977.4|1999.3|1977.3|2
1594842300000|2020-07-15 19:45:00|1998.9|1976.9|1998.4|1976.4|1998.9|1976.9|1998.1|1976.1|5
1594842600000|2020-07-15 19:50:00|1998.5|1976.5|1998.2|1976.2|1998.8|1976.8|1997.9|1975.9|27
1594842900000|2020-07-15 19:55:00|1998|1976|1998.2|1976.2|1998.8|1976.8|1997.2|1975.2|78
1594843200000|2020-07-15 20:00:00|1998.3|1976.3|1997.6|1975.6|1998.3|1976.3|1996.7|1974.7|67
1594843500000|2020-07-15 20:05:00|1997.5|1975.5|1997.8|1975.8|1997.8|1975.8|1996.6|1974.6|28
1594843800000|2020-07-15 20:10:00|1997.7|1975.7|1998.1|1976.1|1998.1|1976.1|1996.8|1974.8|28
1594844100000|2020-07-15 20:15:00|1998|1976|1998.1|1976.1|1998.3|1976.3|1997.9|1975.9|9
1594844400000|2020-07-15 20:20:00|1998.2|1976.2|1997.9|1975.9|1998.2|1976.2|1996.9|1974.9|53
1594844700000|2020-07-15 20:25:00|1998|1976|1997.9|1975.9|1998|1976|1997.8|1975.8|6
1594845000000|2020-07-15 20:30:00|1997.8|1975.8|1997.6|1975.6|1997.9|1975.9|1997.6|1975.6|7
1594845300000|2020-07-15 20:35:00|1997.7|1975.7|1994.8|1972.8|1997.8|1975.8|1994.1|1972.1|29
1594845600000|2020-07-15 20:40:00|1995.2|1973.2|1994.9|1972.9|1995.7|1973.7|1994.8|1972.8|15
1594845900000|2020-07-15 20:45:00|1994.7|1972.7|1994.4|1972.4|1994.7|1972.7|1994.4|1972.4|3
1594846500000|2020-07-15 20:55:00|1994.9|1972.9|1995|1973|1995.5|1973.5|1994.7|1972.7|90
1594850400000|2020-07-15 22:00:00|1997.1|1975.1|2000.6|1969.6|2000.8|1975.7|1994.6|1963.6|41
1594850700000|2020-07-15 22:05:00|1999.7|1968.7|1998.4|1967.4|1999.9|1968.9|1996|1965|72
1594851300000|2020-07-15 22:15:00|1998.6|1967.6|1998.5|1967.5|1998.6|1967.6|1998.4|1967.4|5
1594851600000|2020-07-15 22:20:00|1998.3|1967.3|1998.8|1967.8|1998.9|1967.9|1998.3|1967.3|11
1594852500000|2020-07-15 22:35:00|1998.6|1967.6|1998|1967|1998.6|1967.6|1998|1967|2
1594852800000|2020-07-15 22:40:00|1997.6|1966.6|1997.9|1966.9|1997.9|1966.9|1997.5|1966.5|3
1594853100000|2020-07-15 22:45:00|1998|1967|1998|1967|1998|1967|1997.9|1966.9|9
1594854600000|2020-07-15 23:10:00|1997.7|1966.7|1997.2|1966.2|1997.7|1966.7|1997.2|1966.2|11
1594855200000|2020-07-15 23:20:00|1997.3|1966.3|1997.3|1966.3|1997.3|1966.3|1997.2|1966.2|5
1594855500000|2020-07-15 23:25:00|1997.2|1966.2|1997.2|1966.2|1997.3|1966.3|1997.2|1966.2|5
1594855800000|2020-07-15 23:30:00|1997.1|1966.1|1997.1|1966.1|1997.1|1966.1|1997.1|1966.1|1
1594856700000|2020-07-15 23:45:00|1997.2|1966.2|1997.5|1966.5|1997.5|1966.5|1996.7|1965.7|12
1594857000000|2020-07-15 23:50:00|1997.4|1966.4|1997.3|1966.7|1997.5|1966.7|1997.3|1966.4|6
1594857300000|2020-07-15 23:55:00|1997.2||1997.2||1997.2||1997.2||1
1594857600000|2020-07-16 00:00:00|1996.6|1966.2|1996.9|1965.9|1996.9|1966.2|1996.1|1965.1|12
1594857900000|2020-07-16 00:05:00|1993.4|1962.4|1996.9|1965.9|1999.7|1968.7|1993.4|1962.4|4
1594858800000|2020-07-16 00:20:00|1997|1966|1996.9|1965.9|1997|1966|1996.9|1965.9|2
1594859100000|2020-07-16 00:25:00|1997.5|1966.5|2004.5|1973.5|2005.4|1974.4|1997.5|1966.5|63
1594859400000|2020-07-16 00:30:00|2004.1|1973.1|2008.6|1977.6|2008.6|1977.6|2003.6|1972.6|116
1594859700000|2020-07-16 00:35:00|2008|1977|2007.6|1976.6|2008|1977|2006.2|1975.2|12
1594860000000|2020-07-16 00:40:00|2007.4|1976.4|2007.4|1976.4|2007.4|1976.4|2007.4|1976.4|1
1594860600000|2020-07-16 00:50:00|2007.2|1976.2|2007.2|1976.2|2007.2|1976.2|2007.2|1976.2|1
1594860900000|2020-07-16 00:55:00|2007.1|1976.3|2001.6|1970.6|2007.1|1976.3|1999.8|1968.8|70
1594861200000|2020-07-16 01:00:00|2001.5|1970.5|2001.6|1970.6|2001.7|1970.7|1999.8|1968.8|119
1594861500000|2020-07-16 01:05:00|2001.7|1970.7|2003.1|1972.1|2003.1|1972.1|2001.5|1970.5|34
1594861800000|2020-07-16 01:10:00|2000.2|1975.2|2001.5|1970.5|2002.9|1975.2|1999.6|1969.4|233
1594862100000|2020-07-16 01:15:00|2001.2|1970.2|2001.4|1970.4|2001.5|1970.5|2001|1970|297
1594862400000|2020-07-16 01:20:00|2001|1970|2001.4|1970.4|2001.5|1970.5|2001|1970|235
1594862700000|2020-07-16 01:25:00|2001.2|1970.2|2001.5|1970.5|2001.5|1970.5|2001|1970|209
1594863000000|2020-07-16 01:30:00|2001|1970|2001.4|1970.4|2001.5|1970.5|2001|1970|215
1594863300000|2020-07-16 01:35:00|2001|1970|2000.8|1969.8|2001.5|1970.5|2000|1969|99
1594863600000|2020-07-16 01:40:00|1999.4|1974.4|2001.6|1970.6|2001.7|1974.4|1999.4|1970.4|13
1594863900000|2020-07-16 01:45:00|2001.7|1970.7|2001.7|1970.7|2001.7|1970.7|2001.5|1970.5|73
1594864200000|2020-07-16 01:50:00|2001.6|1970.6|2001.2|1970.2|2001.7|1970.7|2001|1970|48
1594864500000|2020-07-16 01:55:00|2001.3|1970.3|2000.6|1969.6|2001.4|1970.4|1997.9|1966.9|25
1594864800000|2020-07-16 02:00:00|2000.4|1969.4|2000.4|1969.4|2003.9|1972.9|2000.4|1969.4|8
1594865100000|2020-07-16 02:05:00|2000.7|1969.7|1999.6|1968.6|2000.9|1969.9|1999.1|1968.1|51
1594865400000|2020-07-16 02:10:00|1999.8|1968.8|1999.9|1968.9|2000.2|1969.2|1999|1968|66
1594866000000|2020-07-16 02:20:00|2000|1969|2000.2|1969.2|2000.2|1969.2|2000|1969|2
1594866300000|2020-07-16 02:25:00|2000.1|1969.1|1998.8|1967.8|2000.1|1969.1|1998.2|1967.2|29
1594866600000|2020-07-16 02:30:00|1998.5|1967.5|1997.4|1966.4|1998.5|1967.5|1997.4|1966.4|14
1594867800000|2020-07-16 02:50:00|1997.5|1966.5|1997.4|1966.4|1997.5|1966.5|1997.4|1966.4|2
1594869300000|2020-07-16 03:15:00|2001.6|1970.6|1999.5|1974.5|2002.5|1974.6|1999.5|1970.3|25
1594869600000|2020-07-16 03:20:00|1999.6|1974.6|1999.6|1974.6|2002.2|1974.6|1997.4|1969.2|28
1594869900000|2020-07-16 03:25:00|1999.8|1974.8|1998|1967|2001|1975|1995|1966.5|35
1594870200000|2020-07-16 03:30:00|1998.3|1967.3|1999.5|1968.5|2001.5|1970.5|1998.3|1967.3|976
1594870500000|2020-07-16 03:35:00|1999.7|1968.7|2002.2|1971.2|2002.6|1971.6|1996.4|1965.4|167
1594870800000|2020-07-16 03:40:00|2002.6|1971.6|2002.2|1971.2|2003|1972|2002.2|1971.2|54
1594871100000|2020-07-16 03:45:00|2002.6|1971.6|2000.2|1969.2|2003|1972|1999.9|1968.9|32
1594871400000|2020-07-16 03:50:00|1999.8|1968.8|1998.5|1967.5|1999.8|1968.8|1998.4|1967.4|12
1594871700000|2020-07-16 03:55:00|1998.4|1967.4|1998.4|1967.4|1998.9|1967.9|1998.3|1967.3|49
1594872000000|2020-07-16 04:00:00|1998.3|1967.3|1998.4|1967.4|1998.8|1967.8|1998.2|1967.2|54
1594872300000|2020-07-16 04:05:00|1998.3|1967.3|2000|1969|2001.8|1970.8|1998.2|1967.2|83
1594872600000|2020-07-16 04:10:00|2000.6|1969.6|1997.8|1966.8|2001.1|1970.1|1997.7|1966.7|41
1594872900000|2020-07-16 04:15:00|1997.9|1966.9|1997.9|1966.9|1998.7|1967.7|1997.8|1966.8|23
1594874400000|2020-07-16 04:40:00|1997.7|1966.7|1997.4|1966.4|1997.7|1966.7|1997.4|1966.4|2
1594874700000|2020-07-16 04:45:00|1997.7|1967.2|1997|1966|1998.3|1967.3|1994.9|1963.9|394
1594875000000|2020-07-16 04:50:00|1996.9|1965.9|1996.8|1965.8|1998.1|1967.1|1996.5|1965.5|26
1594875300000|2020-07-16 04:55:00|1996.6|1965.6|1996.1|1965.1|1996.6|1965.6|1996.1|1965.1|4
1594875600000|2020-07-16 05:00:00|1995.6|1964.6|1996.3|1965.3|1996.3|1965.3|1995.6|1964.6|2
1594876500000|2020-07-16 05:15:00|1996.1|1965.1|1993.4|1962.4|1996.1|1965.1|1993.3|1962.3|6
1594876800000|2020-07-16 05:20:00|1993.3|1962.3|1990.8|1959.8|1993.9|1962.9|1990.8|1959.8|139
1594877100000|2020-07-16 05:25:00|1990.9|1959.9|1990.9|1960|1990.9|1960|1990.8|1959.8|10
1594877400000|2020-07-16 05:30:00|1990.8|1960.1|1990.6|1959.8|1990.8|1960.1|1990.6|1959.8|5
1594877700000|2020-07-16 05:35:00|1989.7|1958.9|1987.7|1962.7|1989.9|1962.7|1986.5|1958.9|20
1594878000000|2020-07-16 05:40:00|1989.1|1964.1|1987.4|1962.4|1989.1|1964.1|1987.4|1962.4|203
1594878300000|2020-07-16 05:45:00|1988.2|1963.2|1987.3|1962.3|1989.1|1964.1|1987.3|1962.3|199
1594878600000|2020-07-16 05:50:00|1988.2|1963.2|1987.3|1962.3|1989.1|1964.1|1987.3|1962.3|178
1594878900000|2020-07-16 05:55:00|1988.2|1963.2|1987.3|1962.3|1989.1|1964.1|1987.3|1962.3|199
1594879200000|2020-07-16 06:00:00|1989.1|1964.1|1989.9|1964.9|1994.2|1965.8|1989.1|1961.6|86
1594879500000|2020-07-16 06:05:00|1990|1965|1990|1965|1990.7|1965.7|1990|1965|4
1594879800000|2020-07-16 06:10:00|1989.5|1964.5|1989.6|1964.6|1989.7|1964.7|1989.5|1964.5|20
1594880100000|2020-07-16 06:15:00|1989.7|1964.7|1989.6|1964.6|1989.7|1964.7|1989.6|1964.6|2
1594880700000|2020-07-16 06:25:00|1989.7|1964.7|1997.6|1966.7|1998.5|1970.3|1989.5|1964.5|62
1594881000000|2020-07-16 06:30:00|1998.4|1967.5|1998.8|1968|1999.2|1971.3|1994|1965.9|69
1594881300000|2020-07-16 06:35:00|1996.1|1971.1|1999.7|1969.3|1999.9|1971.1|1996.1|1967.2|45
1594881600000|2020-07-16 06:40:00|1997.2|1972.2|1995.4|1970.4|2000.5|1973|1994.9|1968.6|20
1594881900000|2020-07-16 06:45:00|1995.7|1970.7|1996.5|1971.5|1999.7|1972.1|1994.8|1967.7|124
1594882200000|2020-07-16 06:50:00|1996.6|1971.6|1996.3|1971.3|1996.8|1971.8|1996.3|1971.3|16
1594882500000|2020-07-16 06:55:00|1996.4|1971.4|1994.1|1969.1|1996.8|1971.8|1993.9|1968.9|60
1594882800000|2020-07-16 07:00:00|1994.2|1969.2|1996.2|1965.6|2000.3|1970.9|1993.3|1963.7|341
1594883100000|2020-07-16 07:05:00|1994.4|1969.4|1989.7|1964.7|1997.6|1970.3|1989.7|1963.8|172
1594883400000|2020-07-16 07:10:00|1989.2|1964.2|1989.1|1964.1|1990|1965|1988.9|1963.9|186
1594883700000|2020-07-16 07:15:00|1989|1964|1990.6|1965.6|1990.6|1965.6|1989|1964|230
1594884000000|2020-07-16 07:20:00|1990.5|1965.5|1996.1|1965.1|1997.5|1968.8|1989.5|1961.8|127
1594884300000|2020-07-16 07:25:00|1995.8|1964.8|1998.3|1967.3|1999.3|1970.6|1993.8|1964.5|137
1594884600000|2020-07-16 07:30:00|1998.1|1967.1|1994.3|1969.3|1998.4|1969.4|1994.2|1966.2|90
1594884900000|2020-07-16 07:35:00|1994.4|1969.4|1994.4|1969.4|1994.4|1969.4|1994.2|1969.2|17
1594885200000|2020-07-16 07:40:00|1994.3|1969.3|1994.4|1969.4|1994.4|1969.4|1994.3|1969.3|28
1594885800000|2020-07-16 07:50:00|1996|1971|1996.8|1971.8|1999.5|1972.2|1996|1969|119
1594886100000|2020-07-16 07:55:00|1999.5|1969|1999.7|1968.7|2001.4|1973.2|1996.7|1967.3|555
1594886400000|2020-07-16 08:00:00|1999.8|1968.8|1999.4|1968.4|2000.3|1969.3|1998.5|1967.5|268
1594886700000|2020-07-16 08:05:00|1999.1|1968.1|1997.2|1966.2|2000.1|1969.1|1997.1|1966.1|155
1594887000000|2020-07-16 08:10:00|1997.1|1966.1|1996.6|1965.6|1998.5|1970.2|1995.1|1965.5|102
1594887300000|2020-07-16 08:15:00|1996.7|1965.9|1997.6|1966.8|1998.5|1967.5|1996.7|1965.9|24
1594887600000|2020-07-16 08:20:00|1997.5|1966.9|1999.2|1968.6|2000.5|1969.8|1994.5|1966.6|133
1594887900000|2020-07-16 08:25:00|1999.3|1968.7|1996.4|1971.4|1999.3|1971.4|1995.9|1968.2|18
1594888200000|2020-07-16 08:30:00|1996.5|1971.5|1994.4|1969.4|1997.2|1971.5|1993.7|1966|76
1594888500000|2020-07-16 08:35:00|1994.6|1969.6|1993.7|1968.7|1998.5|1971.3|1993.7|1967.2|70
1594888800000|2020-07-16 08:40:00|1993.6|1968.6|1993.3|1968.3|1993.6|1968.6|1993|1968|5
1594889100000|2020-07-16 08:45:00|1993.4|1968.4|1990.9|1965.9|1993.4|1968.4|1990.9|1965.9|14
1594889400000|2020-07-16 08:50:00|1991|1966|1994.6|1964|1997.7|1971.2|1991|1963.5|139
1594889700000|2020-07-16 08:55:00|1995.4|1964.8|1996.5|1971.5|1997.2|1972.2|1992.1|1963.6|32
1594890000000|2020-07-16 09:00:00|1996|1971|1996|1971|1996.1|1971.1|1996|1971|5
1594890300000|2020-07-16 09:05:00|1996.1|1971.1|1998.2|1969|1998.2|1971.1|1996|1968.9|11
1594890600000|2020-07-16 09:10:00|1998.5|1969.3|1998.1|1968.7|1999.3|1969.9|1998.1|1968.5|112
1594890900000|2020-07-16 09:15:00|1998|1968.8|1997.9|1968.9|1998|1968.9|1997.9|1968.8|4
1594891200000|2020-07-16 09:20:00|1995.2|1969|1994.6|1965.8|1995.2|1969|1994.4|1965.4|32
1594891500000|2020-07-16 09:25:00|1994.7|1965.7|1994|1964|1995.2|1965.7|1993.8|1963.9|72
1594891800000|2020-07-16 09:30:00||1963.9||1963.9||1964||1963.9|43
1594892100000|2020-07-16 09:35:00|1994.4|1963.5|1993.9|1963.5|1994.5|1964.3|1992.9|1962.8|25
1594892400000|2020-07-16 09:40:00|1993.6|1963.2|1994.4|1963.4|1995.9|1965.1|1992.9|1962.6|145
1594892700000|2020-07-16 09:45:00|1994.5|1963.5|1992.2|1961.4|1995.8|1964.8|1992.2|1961.3|112
1594893000000|2020-07-16 09:50:00|1992.1|1961.5|1991.8|1961.9|1992.4|1961.9|1991.8|1961.5|14
1594893300000|2020-07-16 09:55:00|1991.6|1961.7|1991.4|1961.6|1991.6|1961.7|1991.4|1961.5|9
1594893600000|2020-07-16 10:00:00|1991.3|1961.5|1991|1961.6|1991.3|1961.6|1991|1961.5|7
1594893900000|2020-07-16 10:05:00|1991.1|1961.7|1991.2|1961.7|1991.2|1961.8|1991.1|1961.6|5
1594894200000|2020-07-16 10:10:00|1991|1961.5|1990.4|1961|1991|1961.5|1990.4|1961|5
1594894500000|2020-07-16 10:15:00|1990|1961.2|1983.9|1953.1|1990.6|1961.2|1981|1950|10
1594894800000|2020-07-16 10:20:00|1983.2|1954|1983.2|1954.6|1983.2|1954.6|1983.1|1953.3|13
1594895100000|2020-07-16 10:25:00|1983.1|1954.7|1986|1956.3|1988|1958.1|1978.7|1950.1|38
1594895400000|2020-07-16 10:30:00|1985|1955.3|1985.7|1955.3|1986|1956.3|1984.5|1954.2|38
1594895700000|2020-07-16 10:35:00|1985.4|1954.4|1985.9|1955|1986.1|1955.4|1984.6|1954|88
1594896000000|2020-07-16 10:40:00|1985.5|1954.5|1985.7|1954.7|1986|1955|1984.7|1953.7|53
1594896300000|2020-07-16 10:45:00|1985.8|1954.8|1983.8|1952.8|1985.8|1954.9|1983.5|1952.5|28
1594896600000|2020-07-16 10:50:00|1984.8|1953.8|1988|1957|1988.1|1957.1|1984.6|1953.6|56
1594896900000|2020-07-16 10:55:00|1988.4|1957.4|1988.7|1958.6|1988.9|1958.7|1987.8|1957.3|22
1594897200000|2020-07-16 11:00:00|1989|1958.8|1989.4|1958.4|1992.4|1962|1988.7|1958.4|75
1594897500000|2020-07-16 11:05:00|1989.3|1958.5|1989.6|1958.6|1990.9|1959.9|1987.9|1956.9|49
1594897800000|2020-07-16 11:10:00|1989.5|1958.5|1988.8|1957.8|1990.8|1959.8|1988.8|1957.8|61
1594898100000|2020-07-16 11:15:00|1988.9|1957.9|1988.6|1958.3|1988.9|1958.3|1988.6|1957.8|14
1594898400000|2020-07-16 11:20:00|1988.5|1957.5|1989.7|1960.1|1990.8|1960.9|1988.5|1957.5|23
1594898700000|2020-07-16 11:25:00|1989.4|1959.9|1992.5|1963|1992.6|1963|1989.4|1959.9|25
1594899000000|2020-07-16 11:30:00|1992.4|1963.1|1992.2|1963.6|1992.5|1963.6|1992.2|1963.1|11
1594899300000|2020-07-16 11:35:00||1963.7||1963.7||1963.7||1963.7|1
1594899600000|2020-07-16 11:40:00|1992.1|1958.9|1992.6|1961.6|1992.6|1961.6|1989.9|1958.9|3
1594899900000|2020-07-16 11:45:00|1992.4|1961.4|1990.5|1962.2|1995.9|1964.9|1989.8|1961.4|17
1594900200000|2020-07-16 11:50:00|1990.6|1962.1|1991.9|1961.9|1991.9|1965|1990|1960.6|44
1594900500000|2020-07-16 11:55:00|1992|1961.8|1992.1|1961.8|1992.1|1962|1991.4|1961.2|63
1594900800000|2020-07-16 12:00:00|1991.8|1961.5|1991.6|1961.5|1992.1|1961.9|1991.3|1961.2|104
1594901100000|2020-07-16 12:05:00|1991.5|1961.4|1992|1961.8|1992.2|1962.2|1991.1|1960.1|105
1594901400000|2020-07-16 12:10:00|1991.4|1962.2|1991.3|1961.5|1992.1|1962.2|1991.1|1960.9|79
1594901700000|2020-07-16 12:15:00|1991.2|1961.6|1991.2|1961.6|1991.2|1961.6|1991.2|1961.6|2
1594902300000|2020-07-16 12:25:00|1991.9|1962.4|1991.8|1960.8|1992|1962.5|1991.8|1960.8|14
1594902600000|2020-07-16 12:30:00|1991.9|1960.9|1990.3|1965.3|1995.7|1965.3|1989.9|1960.9|39
1594902900000|2020-07-16 12:35:00|1990.2|1965.2|1988.1|1963.1|1990.2|1965.2|1988|1963|31
1594903200000|2020-07-16 12:40:00|1988.2|1963.2|1987.5|1965.5|1989.1|1965.6|1986.9|1963.2|15
1594903500000|2020-07-16 12:45:00|1988.1|1966.1|1989.7|1967.7|1989.7|1967.7|1987.8|1965.8|30
1594903800000|2020-07-16 12:50:00|1990|1968|1992|1970|1992|1970|1990|1968|13
1594904100000|2020-07-16 12:55:00|1992.2|1970.2|1992.1|1970.1|1992.4|1970.4|1990.2|1968.2|130
1594904400000|2020-07-16 13:00:00|1992|1970|1992.5|1970.5|1992.5|1970.5|1990.5|1968.5|71
1594904700000|2020-07-16 13:05:00|1993.3|1971.3|1993.3|1971.3|1993.3|1971.3|1993.3|1971.3|1
1594905000000|2020-07-16 13:10:00|1994.6|1972.6|2004.8|1982.8|2015|1993|1994.3|1972.3|96
1594905300000|2020-07-16 13:15:00|2004.9|1982.9|2003.9|1981.9|2005.7|1983.7|2002.5|1980.5|29
1594905600000|2020-07-16 13:20:00|2003.8|1981.8|2004.1|1982.1|2004.3|1982.3|2003.8|1981.8|15
1594905900000|2020-07-16 13:25:00|2004.3|1982.3|2009|1987|2009.2|1987.2|2004.3|1982.3|46
1594906200000|2020-07-16 13:30:00|2009.1|1987.1|2011.2|1989.2|2011.2|1989.2|2008.6|1986.6|64
1594906500000|2020-07-16 13:35:00|2011.1|1989.1|2022.8|1997.8|2025.7|2002.9|2011.1|1986.4|156
1594906800000|2020-07-16 13:40:00|2021.7|1996.7|2021.2|1996.2|2021.9|1996.9|2014.3|1989.3|164
1594907100000|2020-07-16 13:45:00|2021.3|1996.3|2026.6|2004.6|2027.7|2004.7|2020.7|1995.7|77
1594907400000|2020-07-16 13:50:00|2026.8|2004.8|2028.3|2003.3|2037.1|2012.9|2026.7|2002.7|101
1594907700000|2020-07-16 13:55:00|2028.4|2003.4|2040|2009|2048.1|2024.1|2028|2003|164
1594908000000|2020-07-16 14:00:00|2039.9|2008.9|2035.2|2013.2|2042.8|2015|2030.6|2005.6|212
1594908300000|2020-07-16 14:05:00|2035.7|2013.7|2035.7|2010.7|2044.3|2022.3|2035.7|2010.7|129
1594908600000|2020-07-16 14:10:00|2035.6|2010.6|2030.1|2008.1|2035.8|2013.5|2025.9|2003.9|62
1594908900000|2020-07-16 14:15:00|2030|2008|2038.6|2013.6|2038.9|2013.9|2029.9|2007.9|95
1594909200000|2020-07-16 14:20:00|2038.5|2013.5|2037.9|2012.9|2040.2|2015.2|2034.7|2009.7|167
1594909500000|2020-07-16 14:25:00|2039|2014|2037.1|2012.1|2039.8|2014.8|2035.7|2010.7|112
1594909800000|2020-07-16 14:30:00|2036.8|2011.8|2036.9|2011.9|2040.9|2015.9|2036|2011|118
1594910100000|2020-07-16 14:35:00|2036.5|2011.5|2023.4|1998.4|2038.8|2013.8|2023|1998|143
1594910400000|2020-07-16 14:40:00|2023.7|1998.7|2036|2011|2036.2|2011.2|2023.4|1998.4|193
1594910700000|2020-07-16 14:45:00|2036.2|2011.2|2032.4|2007.4|2037.1|2012.1|2032.4|2007.4|87
1594911000000|2020-07-16 14:50:00|2032.2|2007.2|2020.7|1992.2|2032.3|2007.3|2019.3|1988.3|108
1594911300000|2020-07-16 14:55:00|2020.6|1992.4|2032.2|2007.2|2032.2|2007.2|2020.6|1992.4|157
1594911600000|2020-07-16 15:00:00|2032.3|2007.3|2011|1986|2034.6|2012.6|2010.6|1983.8|61
1594911900000|2020-07-16 15:05:00|2011.8|1986.8|2012.3|1987.3|2014.7|1992.7|2009.1|1984.1|67
1594912200000|2020-07-16 15:10:00|2008.8|1983.8|2010.4|1985.4|2011.7|1988|2003.9|1978.9|118
1594912500000|2020-07-16 15:15:00|2011.8|1986.8|2010.3|1988.3|2012|1990|2008|1984.1|94
1594912800000|2020-07-16 15:20:00|2010.4|1988.4|2014.2|1992.2|2015.9|1993.9|2009.9|1984.9|48
1594913100000|2020-07-16 15:25:00|2014.1|1992.1|2014.7|1992.7|2016.3|1994.3|2011.7|1989.7|65
1594913400000|2020-07-16 15:30:00|2015.5|1993.5|2012.5|1990.5|2018.5|1996.5|2012.5|1989.4|91
1594913700000|2020-07-16 15:35:00|2012.1|1990.1|2011|1989|2012.7|1990.7|2010.6|1988.6|20
1594914000000|2020-07-16 15:40:00|2010.7|1988.7|2010.6|1988.6|2010.8|1988.8|2010.5|1988.5|6
1594914300000|2020-07-16 15:45:00|2010.7|1988.7|2011.3|1989.3|2011.3|1989.3|2010.7|1988.7|9
1594914600000|2020-07-16 15:50:00|2011.2|1989.2|2010.7|1988.7|2011.2|1989.2|2010.7|1988.7|14
1594914900000|2020-07-16 15:55:00|2010.6|1988.6|2010.2|1988.2|2010.8|1988.8|2010.2|1988.2|10
1594915200000|2020-07-16 16:00:00|2009.9|1987.9|2008.7|1986.7|2009.9|1987.9|2007.6|1985.6|19
1594915500000|2020-07-16 16:05:00|2008.6|1986.6|2003.6|1981.6|2009.5|1987.5|2003.6|1981.6|18
1594915800000|2020-07-16 16:10:00|2003.5|1981.5|2005.2|1983.2|2005.5|1983.5|2002.4|1980.4|20
1594916100000|2020-07-16 16:15:00|2004.8|1982.8|2005.9|1983.9|2006.5|1984.5|2003|1981|35
1594916400000|2020-07-16 16:20:00|2005.7|1983.7|2006|1984|2006|1984|2003.7|1981.7|31
1594916700000|2020-07-16 16:25:00|2006.4|1984.4|2006|1984|2006.9|1984.9|2005.2|1983.2|34
1594917000000|2020-07-16 16:30:00|2006.1|1984.1|2006.3|1984.3|2006.3|1984.3|2005.8|1983.8|10
1594917300000|2020-07-16 16:35:00|2005.7|1983.7|2004.4|1982.4|2005.7|1983.7|2004|1982|13
1594917600000|2020-07-16 16:40:00|2004.5|1982.5|2004.4|1982.4|2005.2|1983.2|2004|1982|25
1594917900000|2020-07-16 16:45:00|2004.6|1982.6|2004|1982|2004.7|1982.7|2003.5|1981.5|34
1594918200000|2020-07-16 16:50:00|2003.8|1981.8|2008.1|1986.1|2008.3|1986.3|2002.1|1980.1|78
1594918500000|2020-07-16 16:55:00|2008.3|1986.3|2010.3|1988.3|2011.7|1989.7|2002.4|1980.4|241
1594918800000|2020-07-16 17:00:00|2010.4|1988.4|2004.5|1982.5|2011.3|1989.3|2004|1982|283
1594919100000|2020-07-16 17:05:00|2004.3|1982.3|2005|1983|2007.5|1985.5|2003.3|1981.3|141
1594919400000|2020-07-16 17:10:00|2004.9|1982.9|2006.1|1984.1|2006.7|1984.7|2003.9|1981.9|91
1594919700000|2020-07-16 17:15:00|2005.9|1983.9|2005.3|1983.3|2006.4|1984.4|2003.8|1981.8|40
1594920000000|2020-07-16 17:20:00|2004.4|1982.4|2006.3|1984.3|2006.6|1984.6|2004.4|1982.4|37
1594920300000|2020-07-16 17:25:00|2006.1|1984.1|2005.8|1983.8|2006.6|1984.6|2005.3|1983.3|56
1594920600000|2020-07-16 17:30:00|2005.7|1983.7|2005.7|1983.7|2006.5|1984.5|2004.2|1982.2|19
1594920900000|2020-07-16 17:35:00|2006.1|1984.1|2005.6|1983.6|2006.1|1984.1|2004.7|1982.7|17
1594921200000|2020-07-16 17:40:00|2005.7|1983.7|2003.6|1981.6|2005.7|1983.7|2003.5|1981.5|22
1594921500000|2020-07-16 17:45:00|2003.4|1981.4|2007.8|1982.8|2007.8|1985|2003.1|1981.1|38
1594921800000|2020-07-16 17:50:00|2007.9|1982.9|2007.4|1982.4|2007.9|1982.9|2007.3|1982.3|7
1594922100000|2020-07-16 17:55:00|2007.1|1982.1|2006.8|1981.8|2007.5|1982.5|2006.7|1981.7|7
1594922400000|2020-07-16 18:00:00|2006.5|1981.5|2004.7|1979.7|2006.8|1981.8|2004.7|1979.7|22
1594922700000|2020-07-16 18:05:00|2005.1|1980.1|2006.8|1981.8|2007.6|1982.6|2004.7|1979.7|65
1594923000000|2020-07-16 18:10:00|2007.3|1982.3|2005.8|1980.8|2007.3|1982.3|2005.8|1980.8|26
1594923300000|2020-07-16 18:15:00|2005.9|1980.9|2006.1|1981.1|2006.2|1981.2|2005.8|1980.8|13
1594923600000|2020-07-16 18:20:00|2006|1981|2006.2|1981.2|2006.2|1981.2|2005.7|1980.7|6
1594923900000|2020-07-16 18:25:00|2006|1981|2005.8|1983.8|2007.7|1984.2|2005.7|1981|20
1594924200000|2020-07-16 18:30:00|2005.6|1983.6|2005|1983|2005.6|1983.6|2004.3|1982.3|17
1594924500000|2020-07-16 18:35:00|2005.1|1983.1|2005.1|1983.1|2005.1|1983.1|2005|1983|31
1594924800000|2020-07-16 18:40:00|2005.5|1983.5|2005.9|1983.9|2006.8|1984.8|2005.5|1983.5|12
1594925100000|2020-07-16 18:45:00|2005.8|1983.8|2005.9|1983.9|2005.9|1983.9|2005.3|1983.3|12
1594925400000|2020-07-16 18:50:00|2005.7|1983.7|2006|1984|2006.1|1984.1|2005.2|1983.2|13
1594925700000|2020-07-16 18:55:00|2005.9|1983.9|2006|1984|2006|1984|2005.9|1983.9|2
1594926000000|2020-07-16 19:00:00|2005.7|1983.7|2005.6|1983.6|2005.7|1983.7|2005.4|1983.4|9
1594926300000|2020-07-16 19:05:00|2005.7|1983.7|2005.7|1983.7|2005.7|1983.7|2005.6|1983.6|3
1594927500000|2020-07-16 19:25:00|2005.9|1983.9|2006.2|1984.2|2006.2|1984.2|2005.9|1983.9|6
1594927800000|2020-07-16 19:30:00|2006.1|1984.1|2006.1|1984.1|2006.2|1984.2|2006.1|1984.1|3
1594928100000|2020-07-16 19:35:00|2006.2|1984.2|2006.2|1984.2|2006.2|1984.2|2006.1|1984.1|31
1594928400000|2020-07-16 19:40:00|2005.2|1983.2|2001.2|1979.2|2005.2|1983.2|2000.9|1978.9|65
1594928700000|2020-07-16 19:45:00|2001|1979|2004.7|1982.7|2007.1|1985.1|2000.6|1978.6|59
1594929000000|2020-07-16 19:50:00|2004.8|1982.8|2006.2|1981.2|2007.4|1982.8|2003.8|1980.6|28
1594929300000|2020-07-16 19:55:00|2006.5|1981.5|2005.8|1980.8|2007.9|1982.9|2005.3|1980.3|45
1594929600000|2020-07-16 20:00:00|2005.6|1980.6|2006.2|1981.2|2006.2|1981.2|2005.3|1980.3|29
1594929900000|2020-07-16 20:05:00|2006.1|1981.1|2006.1|1981.1|2006.2|1981.2|2006|1981|4
1594930200000|2020-07-16 20:10:00|2006|1981|2006|1981|2006.1|1981.1|2006|1981|3
1594930800000|2020-07-16 20:20:00|2006.2|1981.2|2007.5|1982.5|2007.5|1982.5|2006|1981|5
1594931100000|2020-07-16 20:25:00|2007|1982|2006.8|1981.8|2007|1982|2006.6|1981.6|10
1594931400000|2020-07-16 20:30:00|2006.7|1981.7|2005.8|1980.8|2006.8|1981.8|2004.1|1979.1|76
1594931700000|2020-07-16 20:35:00|2005.3|1980.3|2004.8|1979.8|2005.8|1980.8|2004.8|1979.8|49
1594932000000|2020-07-16 20:40:00|2004.9|1979.9|2005.7|1980.7|2005.9|1980.9|2004.8|1979.8|14
1594932300000|2020-07-16 20:45:00|2005.6|1980.6|2005|1980|2006.1|1981.1|2004.9|1979.9|28
1594932600000|2020-07-16 20:50:00|2005.2|1980.2|2005|1980|2005.2|1980.2|2005|1980|4
1594932900000|2020-07-16 20:55:00|2004.6|1979.6|2004.8|1979.8|2006.1|1981.1|2004.5|1979.5|15
1594936800000|2020-07-16 22:00:00|2004.1|1982.1|2007.9|1976.9|2008|1982.2|2001.7|1970.7|111
1594937100000|2020-07-16 22:05:00|2008|1977|2008.1|1977.1|2008.3|1977.3|2007.8|1976.8|52
1594937400000|2020-07-16 22:10:00|2008.2|1977.2|2008.1|1977.1|2008.4|1977.4|2007.8|1976.8|91
1594937700000|2020-07-16 22:15:00|2008.2|1977.2|2008.9|1978|2009.3|1978.4|2007.8|1976.9|98
1594938000000|2020-07-16 22:20:00|2008.8|1977.8|2008.9|1978.1|2008.9|1978.1|2008.6|1977.7|34
1594938300000|2020-07-16 22:25:00|2008.8|1978.4|2008.9|1978.2|2009|1978.5|2008.6|1977.8|43
1594938600000|2020-07-16 22:30:00|2008.6|1977.9|2009|1978.3|2009.2|1978.5|2008.6|1977.8|99
1594938900000|2020-07-16 22:35:00|2008.8|1978|2009|1978.3|2009.3|1978.6|2008.6|1977.9|88
1594939200000|2020-07-16 22:40:00|2008.6|1978.5|2009|1978.3|2009.3|1978.6|2008.6|1977.9|98
1594939500000|2020-07-16 22:45:00|2009.1|1978|2009.1|1978.3|2009.3|1978.6|2008.6|1977.9|77
1594939800000|2020-07-16 22:50:00|2009|1978|2008.8|1977.8|2009.1|1978.4|2008.2|1977.2|31
1594940400000|2020-07-16 23:00:00|2008.7|1977.7|2008.8|1977.8|2008.8|1977.8|2008.7|1977.7|26
1594941300000|2020-07-16 23:15:00|2009.2|1978.2|2009.3|1978.4|2009.3|1978.4|2009.2|1978.2|3
1594941600000|2020-07-16 23:20:00|2009.2|1978.5|2009.2|1978.5|2009.2|1978.5|2009.2|1978.5|2
1594942500000|2020-07-16 23:35:00|2010|1979.3|2009.9|1978.9|2010|1979.3|2009.9|1978.9|5
1594942800000|2020-07-16 23:40:00|2010|1979|2010|1979|2010|1979|2010|1979|1
1594943100000|2020-07-16 23:45:00|2010.1|1979.1|2010.1|1979.1|2010.1|1979.1|2010.1|1979.1|1
1594944000000|2020-07-17 00:00:00|2010.3|1979.3|2010.4|1979.4|2010.6|1979.6|2010.3|1979.3|5
1594945800000|2020-07-17 00:30:00|2010.5|1979.5|2010.6|1979.6|2010.6|1979.6|2010.5|1979.5|2
1594946400000|2020-07-17 00:40:00|2010.7|1979.7|2010.3|1979.3|2010.7|1979.7|2010.3|1979.3|2
1594946700000|2020-07-17 00:45:00|2010|1979|2001.3|1970.3|2010.4|1979.5|2001.2|1970.2|34
1594947000000|2020-07-17 00:50:00|2001.2|1970.2|2000.5|1969.5|2001.6|1971.8|2000.5|1969.5|10
1594947600000|2020-07-17 01:00:00|2000.6|1969.6|2000.9|1969.9|2000.9|1969.9|2000.1|1969.1|9
1594948200000|2020-07-17 01:10:00|2001|1970.3|1999.9|1969.6|2001|1970.3|1999.9|1969.6|3
1594948500000|2020-07-17 01:15:00|2000.7|1970.3|1999.6|1968.7|2000.7|1970.3|1999.3|1968.3|20
1594948800000|2020-07-17 01:20:00|1999.3|1968.6|1998.3|1967.3|1999.3|1968.6|1998.2|1967.3|13
1594949100000|2020-07-17 01:25:00|1998.2|1967.2|1996.9|1966.2|1998.2|1967.2|1996.9|1966|9
1594949400000|2020-07-17 01:30:00|1996.1|1966.3|2004|1973.5|2004.4|1973.9|1996.1|1966.3|10
1594949700000|2020-07-17 01:35:00|2003.7|1973.4|2002.8|1972.5|2003.7|1973.4|2002.8|1972.4|5
1594950000000|2020-07-17 01:40:00|2002.7|1972.6|2002.8|1972.9|2002.9|1972.9|2002.7|1972.5|22
1594950300000|2020-07-17 01:45:00|2002.7|1973|2002.7|1972.8|2002.7|1973|2002.7|1972.8|3
1594950600000|2020-07-17 01:50:00|2002.8|1972.7|2002.4|1972.7|2002.8|1972.8|2002.4|1972.6|10
1594950900000|2020-07-17 01:55:00|2002.3|1972.8|2002.3|1972.8|2002.4|1972.8|2002.3|1972.8|4
1594951200000|2020-07-17 02:00:00|2002.2|1972.6|2002.3|1972.6|2002.4|1972.9|2002.2|1972.6|9
1594951500000|2020-07-17 02:05:00||1972.7||1972.6||1972.7||1972.6|2
1594952100000|2020-07-17 02:15:00|2001.2|1972.4|2001.4|1971.4|2001.4|1972.4|2001.2|1970.5|48
1594952400000|2020-07-17 02:20:00|2001.5|1971.5|2001.4|1971.5|2001.5|1971.6|2001.4|1971.5|13
1594952700000|2020-07-17 02:25:00||1971.6||1971.6||1971.7||1971.6|5
1594953000000|2020-07-17 02:30:00||1971.7||1971.7||1971.8||1971.6|5
1594953300000|2020-07-17 02:35:00|2001.3|1971.8|2001.3|1972|2001.3|1972.2|2001.3|1971.7|10
1594953600000|2020-07-17 02:40:00||1971.9||1971.9||1971.9||1971.9|1
1594953900000|2020-07-17 02:45:00|2001.5|1972|2001.4|1972.3|2001.5|1972.3|2001.4|1972|6
1594954200000|2020-07-17 02:50:00|2001.3|1972.4|2001.2|1973|2001.3|1973|2001.2|1972.4|9
1594954500000|2020-07-17 02:55:00||1973.1||1973.1||1973.1||1973.1|1
1594954800000|2020-07-17 03:00:00||1973.2||1973.2||1973.2||1973.2|1
1594955100000|2020-07-17 03:05:00|1995.9|1964.9|1988.8|1963.8|1995.9|1966.4|1987.8|1956.8|24
1594955400000|2020-07-17 03:10:00|1988.7|1963.7|1998.9|1968|2002.6|1973.4|1988.7|1963.7|100
1594955700000|2020-07-17 03:15:00|1999.7|1968.8|1999.2|1968.2|2002.7|1973|1996.5|1965.5|224
1594956000000|2020-07-17 03:20:00|2000.8|1969.8|1998.8|1967.8|2001.8|1971.5|1998|1967|186
1594956300000|2020-07-17 03:25:00|2000.6|1969.6|2000.6|1969.6|2002.4|1971.4|1998.1|1967.1|116
1594956600000|2020-07-17 03:30:00|2000.7|1969.7|2000.7|1970.3|2000.7|1970.3|2000.6|1969.6|13
1594956900000|2020-07-17 03:35:00|1998.8|1970.5|2001.7|1971|2002.6|1972|1994.5|1964.1|34
1594957200000|2020-07-17 03:40:00|2001.8|1970.6|2001.5|1970.5|2001.9|1970.9|2000.4|1969.6|28
1594957500000|2020-07-17 03:45:00|2000.9|1969.9|1998.9|1967.9|2000.9|1969.9|1998.6|1967.6|64
1594957800000|2020-07-17 03:50:00|1999.1|1968.1|2000.1|1969.3|2000.6|1969.7|1998.9|1967.9|47
1594958100000|2020-07-17 03:55:00|2000.2|1969.6|2000.2|1969.5|2000.5|1969.7|2000.2|1969.5|7
1594958400000|2020-07-17 04:00:00|1999.5|1968.5|1998.4|1967.7|2000.4|1969.6|1998.4|1967.6|9
1594958700000|2020-07-17 04:05:00|1999|1968.3|1997.8|1967.4|1999.3|1969.1|1995.7|1965.7|72
1594959000000|2020-07-17 04:10:00|1997.5|1967.1|1996.7|1966.2|1997.7|1967.1|1996.7|1966.1|15
1594959300000|2020-07-17 04:15:00|1996.6|1966.3|1996.7|1966.5|1998.3|1967.7|1996.5|1966.3|58
1594959600000|2020-07-17 04:20:00|1996.6|1966.6|1996.4|1966.6|1996.6|1966.6|1996.4|1966.6|4
1594959900000|2020-07-17 04:25:00|1996.7|1966.7|1998.6|1968.1|1998.6|1968.1|1996.7|1966.7|21
1594960200000|2020-07-17 04:30:00|1998.1|1968|1997.3|1967.2|1998.2|1968|1997.3|1966.9|20
1594960500000|2020-07-17 04:35:00|1997.2|1967.5|1997.5|1967.2|1997.6|1967.5|1997.2|1967.2|33
1594960800000|2020-07-17 04:40:00|1997.7|1967.4|1997.6|1967.4|1997.7|1967.6|1997.6|1967.2|37
1594961100000|2020-07-17 04:45:00|1997.8|1967.6|1997.6|1967.4|1997.8|1967.6|1997.6|1967.4|53
1594961400000|2020-07-17 04:50:00|1997.8|1967.6|1997.6|1967.4|1997.8|1967.6|1997.6|1967.4|58
1594961700000|2020-07-17 04:55:00|1997.8|1967.6|1998|1967.5|1998.3|1967.9|1997.4|1966.9|33
1594962000000|2020-07-17 05:00:00|1997.9|1967.4|1998.7|1967.7|1999.4|1968.4|1997.9|1967.2|26
1594962300000|2020-07-17 05:05:00|1999.4|1968.4|1999.3|1968.4|1999.4|1968.4|1999.3|1968.3|5
1594962600000|2020-07-17 05:10:00|1999.2|1968.3|1998.8|1968.4|1999.2|1968.4|1998.8|1968.2|10
1594962900000|2020-07-17 05:15:00|1997.8|1967.9|1997.9|1967.3|1998|1967.9|1997.8|1967|29
1594963200000|2020-07-17 05:20:00|1998.2|1967.4|1998|1967.4|1998.2|1967.6|1998|1967.1|55
1594963500000|2020-07-17 05:25:00|1998.2|1967.6|1994.4|1965.1|1998.2|1967.6|1994.4|1965.1|47
1594963800000|2020-07-17 05:30:00|1994.3|1965.2|1995|1965.9|1995|1965.9|1994.2|1965.2|21
1594964400000|2020-07-17 05:40:00|1994.9|1966.6|1996.8|1967.5|1997|1967.8|1994.9|1966.6|79
1594964700000|2020-07-17 05:45:00|1996.3|1967.7|1997.2|1967.5|1997.4|1967.9|1996.3|1966.8|185
1594965000000|2020-07-17 05:50:00|1996.8|1967.1|1998.4|1968.4|1998.6|1968.6|1996.7|1967.1|103
1594965300000|2020-07-17 05:55:00|1998.6|1968.1|1997.8|1967.8|1998.6|1968.5|1997.8|1967.7|105
1594965600000|2020-07-17 06:00:00|1998.2|1967.9|1997.9|1968.3|1998.6|1968.6|1997.9|1967.9|31
1594965900000|2020-07-17 06:05:00||1968.4||1968.4||1968.4||1968.3|5
1594966200000|2020-07-17 06:10:00|1998|1968.5|1997.9|1968.4|1998|1968.5|1997.9|1968.4|4
1594966500000|2020-07-17 06:15:00|1997.8|1968.5|1998|1968.5|1998|1968.5|1997.8|1968.4|14
1594966800000|2020-07-17 06:20:00|1997.9|1968.6|1998|1968.7|1998|1968.7|1997.9|1968.5|11
1594967100000|2020-07-17 06:25:00|1996|1965|1990.4|1961.5|1996|1965|1988.4|1957.4|17
1594967400000|2020-07-17 06:30:00|1990.3|1961.4|1991|1962.2|1991|1962.2|1990.3|1961.4|15
1594967700000|2020-07-17 06:35:00||1962.3||1962.4||1962.4||1962.2|4
1594968000000|2020-07-17 06:40:00|1989.7|1964.7|1991.2|1962.2|1992.3|1964.7|1989.7|1962.2|20
1594968300000|2020-07-17 06:45:00|1990.9|1962.3|1990.9|1962.2|1990.9|1962.3|1990.9|1962|4
1594968600000|2020-07-17 06:50:00|1991.3|1962.3|1991.2|1962.5|1993|1964.2|1991.2|1962.3|22
1594968900000|2020-07-17 06:55:00|1991|1962.4|1998.6|1969.8|1999.2|1970.5|1991|1962.3|30
1594969200000|2020-07-17 07:00:00|1999|1970.2|1992.3|1964.2|2000.2|1971.8|1990|1959|60
1594969500000|2020-07-17 07:05:00|1990|1963.6|1986.3|1961.3|1990|1964.1|1986.3|1961.3|20
1594969800000|2020-07-17 07:10:00|1986.4|1961.4|1984.8|1959.8|1987.7|1961.4|1984.6|1958.2|20
1594970100000|2020-07-17 07:15:00|1991.7|1966.7|1993.4|1964.1|1994.9|1966.7|1990.7|1962.6|133
1594970400000|2020-07-17 07:20:00|1993.3|1964|1993.4|1964.1|1994.6|1965.3|1993.1|1963.8|28
1594970700000|2020-07-17 07:25:00|1993.3|1964|1993.3|1963.6|1994.7|1965.3|1993|1963.6|126
1594971000000|2020-07-17 07:30:00|1993.8|1964.2|1993.3|1964.1|1993.8|1964.4|1993.1|1963.6|38
1594971300000|2020-07-17 07:35:00|1993.8|1964.6|1989.4|1958.4|1993.8|1964.6|1989.4|1958.4|8
1594971600000|2020-07-17 07:40:00|1989.5|1958.7|1989.2|1960.4|1991.9|1963.1|1986.8|1958.1|34
1594971900000|2020-07-17 07:45:00|1989.6|1960.5|1989.3|1960.3|1990.1|1961.2|1989.3|1960.3|14
1594972200000|2020-07-17 07:50:00|1989.4|1960.4|1989.3|1960.3|1989.4|1960.4|1989.3|1960.2|4
1594972500000|2020-07-17 07:55:00||1960.2||1960.2||1960.2||1960.2|1
1594972800000|2020-07-17 08:00:00|1986.8|1957.7|1986.1|1961.1|1988.3|1962|1985.7|1957.7|51
1594973100000|2020-07-17 08:05:00|1986.2|1961.2|1991.7|1962.4|1993|1963.9|1986.2|1960.8|48
1594973400000|2020-07-17 08:10:00|1991.8|1962.3|1995.2|1965.9|1996|1966.9|1991.8|1962.3|23
1594973700000|2020-07-17 08:15:00|1995.4|1966.1|1995.4|1965.9|1996.3|1967.4|1993.7|1964.3|41
1594974000000|2020-07-17 08:20:00|1996.2|1965.8|1996|1965.9|1997.1|1967.5|1995.5|1965.5|48
1594974300000|2020-07-17 08:25:00|1995.7|1966|1995.1|1965.4|1995.8|1966.2|1995.1|1965.3|29
1594974600000|2020-07-17 08:30:00|1995.2|1965.3|1995.1|1965.6|1995.2|1965.6|1995.1|1965.3|12
1594974900000|2020-07-17 08:35:00|1995|1965.7|1995.1|1965.7|1995.1|1965.7|1995|1965.6|4
1594975200000|2020-07-17 08:40:00|1994.9|1965.8|1993.2|1963.7|1995|1965.8|1993.1|1963.6|35
1594975500000|2020-07-17 08:45:00|1993.1|1963.6|1996.7|1968.3|1997.4|1968.5|1987.4|1958.7|43
1594975800000|2020-07-17 08:50:00|1996.6|1968.4|2000.6|1972.6|2000.6|1974.5|1994.7|1968.3|19
1594976100000|2020-07-17 08:55:00|2000.7|1971.5|1999.5|1969.5|2000.7|1971.5|1998.2|1969.5|49
1594976400000|2020-07-17 09:00:00|1998.5|1968.5|1998|1968.9|1998.5|1969|1997.5|1967.8|15
1594976700000|2020-07-17 09:05:00|1998.1|1969|1998.7|1969.1|1999.5|1970.1|1998.1|1969|15
1594977000000|2020-07-17 09:10:00|1998.6|1969.2|1998.2|1968.9|1998.6|1969.2|1998.2|1968.6|13
1594977300000|2020-07-17 09:15:00|1997.1|1968|1999.4|1970.4|1999.4|1971.7|1996.7|1967.8|32
1594977600000|2020-07-17 09:20:00|1999.3|1970.9|2004.1|1974.9|2004.1|1975|1998|1968.5|37
1594977900000|2020-07-17 09:25:00|2004.2|1974.8|2002.7|1973.1|2004.5|1974.9|2002.6|1972.8|20
1594978200000|2020-07-17 09:30:00|2002.6|1973.2|2002.3|1974.1|2002.9|1974.1|2001.2|1971.7|46
1594978500000|2020-07-17 09:35:00|2001.2|1974.2|2006.2|1976.9|2006.3|1977.2|2001.2|1974.2|51
1594978800000|2020-07-17 09:40:00|2006.1|1977|2010.9|1981.4|2010.9|1981.4|2006|1977|28
1594979100000|2020-07-17 09:45:00|2010.2|1980.7|2009.3|1980.4|2010.7|1981.1|2009.1|1980|50
1594979400000|2020-07-17 09:50:00|2009.1|1980.2|2009.8|1981|2010.1|1982.7|2007.7|1980.2|67
1594979700000|2020-07-17 09:55:00|2010.3|1981.4|2011.4|1981.8|2013|1983.8|2009.8|1980.9|24
1594980000000|2020-07-17 10:00:00|2014.5|1984.9|2010.8|1981.1|2014.5|1984.9|2008.9|1980.2|36
1594980300000|2020-07-17 10:05:00|2010.9|1981|2011.4|1980.4|2012.2|1981.3|2010.8|1979.8|27
1594980600000|2020-07-17 10:10:00|2011|1980|2012.3|1982|2013|1982.9|2011|1980|43
1594980900000|2020-07-17 10:15:00|2012.4|1981.7|2012.4|1982.6|2012.5|1982.6|2012|1981.7|26
1594981200000|2020-07-17 10:20:00|2013|1982.5|2013.7|1983.3|2014|1984.3|2012.7|1982.5|19
1594981500000|2020-07-17 10:25:00|2013.8|1983.2|2014|1983.1|2014|1983.2|2013.8|1983|6
1594981800000|2020-07-17 10:30:00|2013.8|1983|2017.3|1987.1|2017.5|1987.1|2013.2|1982.6|20
1594982100000|2020-07-17 10:35:00|2017.6|1987.5|2018.6|1988.7|2018.6|1988.7|2017.2|1987.2|13
1594982400000|2020-07-17 10:40:00|2018.8|1988.9|2021.1|1991.3|2021.2|1991.3|2018.8|1988.9|15
1594982700000|2020-07-17 10:45:00|2020|1990.2|2022.5|1993.8|2022.5|1993.8|2019.6|1990.2|14
1594983000000|2020-07-17 10:50:00|2023.4|1994.6|2023.1|1995|2024.5|1995.3|2023.1|1994.3|33
1594983300000|2020-07-17 10:55:00|2022.1|1997.1|2026.3|1997.3|2026.3|1997.5|2022.1|1996.4|21
1594983600000|2020-07-17 11:00:00|2026.2|1997.2|2026.5|1997.7|2027.2|1998.3|2026.1|1997.2|15
1594983900000|2020-07-17 11:05:00|2026.8|1998|2022.2|1993.3|2027|1998.4|2022.2|1993.3|19
1594984200000|2020-07-17 11:10:00|2022.7|1993.8|2022.8|1994.4|2022.8|1996.2|2020.9|1993.8|22
1594984500000|2020-07-17 11:15:00|2021.5|1993|2025.2|1995.7|2026.1|1997.1|2021.5|1993|47
1594984800000|2020-07-17 11:20:00|2024.5|1995.6|2027|1997.3|2027.6|1997.8|2024.2|1994.8|47
1594985100000|2020-07-17 11:25:00|2027.2|1997.5|2026.3|1996.3|2027.3|1997.5|2025.7|1995.6|25
1594985400000|2020-07-17 11:30:00|2026.5|1996.5|2027.2|1997.1|2027.2|1997.2|2026.4|1996.5|26
1594985700000|2020-07-17 11:35:00|2027.1|1997|2027.4|1997.6|2027.8|1997.7|2026.7|1996.4|47
1594986000000|2020-07-17 11:40:00|2027.3|1997.7|2027.4|1998|2027.4|1998|2027.3|1997.7|7
1594986300000|2020-07-17 11:45:00|2027.7|1998.2|2031.9|2000.9|2035|2004|2025.9|1994.9|47
1594986600000|2020-07-17 11:50:00|2032|2001|2050.1|2019.1|2057.7|2026.7|2031.4|2000.4|190
1594986900000|2020-07-17 11:55:00|2047.5|2016.5|2048.4|2018|2049.9|2018.9|2040.2|2009.2|41
1594987200000|2020-07-17 12:00:00|2048.7|2018.3|2049|2018.1|2051.1|2020.9|2047.3|2016.8|58
1594987500000|2020-07-17 12:05:00|2049.1|2018.2|2048.2|2018|2051.5|2020.5|2048.2|2017.8|58
1594987800000|2020-07-17 12:10:00|2048.1|2017.9|2041.5|2012.1|2048.1|2017.9|2041.5|2012.1|61
1594988100000|2020-07-17 12:15:00|2041.6|2012.2|2034.1|2004|2042.3|2013|2033.7|2002.8|40
1594988400000|2020-07-17 12:20:00|2034.2|2003.9|2027.9|1997.7|2036.1|2005.9|2027.7|1997.5|45
1594988700000|2020-07-17 12:25:00|2028|1998.4|2036.9|2005.9|2037.9|2006.9|2028|1998.1|41
1594989000000|2020-07-17 12:30:00|2036.8|2005.8|2036.8|2006.9|2037.9|2008.1|2032.3|2003.4|62
1594989300000|2020-07-17 12:35:00|2037.2|2007.2|2034.7|2004.9|2039|2009.1|2034.7|2004.9|84
1594989600000|2020-07-17 12:40:00|2034.6|2004.8|2038.5|2008.2|2038.8|2008.5|2033.5|2004.4|82
1594989900000|2020-07-17 12:45:00|2038.6|2008.3|2036.3|2007.1|2039.9|2010.6|2035.7|2006.5|48
1594990200000|2020-07-17 12:50:00|2036.2|2007|2034.7|2005|2036.6|2007|2034.1|2004.6|47
1594990500000|2020-07-17 12:55:00|2034.6|2005.4|2040.4|2011|2040.8|2011.4|2034.6|2004.9|97
1594990800000|2020-07-17 13:00:00|2039.6|2010.2|2046.6|2015.6|2046.6|2015.6|2039.5|2010.1|101
1594991100000|2020-07-17 13:05:00|2047|2016|2042.7|2013.6|2048.5|2018.5|2041.3|2012.7|58
1594991400000|2020-07-17 13:10:00|2042.8|2013.7|2046.6|2017.4|2047.3|2017.5|2042.8|2013.3|136
1594991700000|2020-07-17 13:15:00|2046.2|2017.1|2051.8|2022.6|2052|2022.9|2044.2|2015.3|107
1594992000000|2020-07-17 13:20:00|2051.3|2022.1|2050|2021|2057.5|2028.3|2049.8|2020.7|221
1594992300000|2020-07-17 13:25:00|2049.9|2021.1|2056.6|2027.9|2056.9|2027.9|2049.2|2019|111
1594992600000|2020-07-17 13:30:00|2053.1|2027|2051.8|2022.8|2053.1|2027|2050.4|2020.2|183
1594992900000|2020-07-17 13:35:00|2051.6|2022.6|2051.9|2022.7|2053.2|2024.6|2048|2019.3|89
1594993200000|2020-07-17 13:40:00|2051.8|2022.5|2050.8|2019.8|2052.1|2022.7|2050.3|2019.3|136
1594993500000|2020-07-17 13:45:00|2051.7|2020.7|2047.5|2017.5|2053|2022|2046.8|2016.5|201
1594993800000|2020-07-17 13:50:00|2047.6|2017.6|2043.8|2012.9|2047.6|2017.7|2041.7|2011.6|91
1594994100000|2020-07-17 13:55:00|2043.7|2013|2046.5|2015.5|2046.8|2016.4|2043.4|2012.4|82
1594994400000|2020-07-17 14:00:00|2046.7|2015.7|2048.3|2019.4|2048.5|2019.4|2046.1|2015.6|75
1594994700000|2020-07-17 14:05:00|2048.4|2019.5|2049.2|2020.3|2050.1|2021.1|2048.4|2019.5|16
1594995000000|2020-07-17 14:10:00|2050.1|2021.2|2050.7|2021.9|2050.8|2022.1|2049.9|2021.1|22
1594995300000|2020-07-17 14:15:00|2050.8|2022|2051.5|2022.6|2052.5|2023.1|2050.7|2021.9|124
1594995600000|2020-07-17 14:20:00|2051.4|2022.3|2050.1|2022.3|2051.4|2022.8|2050.1|2021.7|45
1594995900000|2020-07-17 14:25:00|2050|2022.4|2050.1|2021.4|2050.8|2022.4|2047.7|2019.9|169
1594996200000|2020-07-17 14:30:00|2050.5|2021.1|2052.4|2023.2|2052.4|2023.2|2050.1|2021.1|201
1594996500000|2020-07-17 14:35:00|2052.5|2023.3|2054.4|2026.2|2054.7|2026.7|2051.8|2023.2|72
1594996800000|2020-07-17 14:40:00|2054.7|2026.5|2058.1|2030.1|2060.7|2033.1|2054.7|2026.4|91
1594997100000|2020-07-17 14:45:00|2058|2030|2056.2|2028.1|2058.4|2030.4|2055.4|2027.5|83
1594997400000|2020-07-17 14:50:00|2056.5|2028.4|2060.6|2031.8|2062.4|2033.5|2054.2|2025.5|218
1594997700000|2020-07-17 14:55:00|2060.8|2032|2058.9|2031.1|2061.6|2033|2056.3|2028.7|125
1594998000000|2020-07-17 15:00:00|2059|2031.2|2060.8|2032.9|2060.9|2033.2|2056.5|2028.3|143
1594998300000|2020-07-17 15:05:00|2060.7|2032.8|2060|2032.6|2060.8|2033|2059.3|2031|111
1594998600000|2020-07-17 15:10:00|2059.8|2032.7|2060.7|2033.8|2060.7|2033.9|2059.6|2032.5|34
1594998900000|2020-07-17 15:15:00|2061.1|2034.2|2058.6|2028.4|2066.5|2038.5|2053.7|2022.8|110
1594999200000|2020-07-17 15:20:00|2058.7|2028.3|2058.8|2029.4|2063.7|2035.2|2057.8|2028.3|73
1594999500000|2020-07-17 15:25:00|2058.9|2030|2053.5|2023.7|2059.5|2030.3|2053.3|2023.7|83
1594999800000|2020-07-17 15:30:00|2053.7|2024|2055.1|2025.5|2059.4|2029.9|2053.3|2023.5|74
1595000100000|2020-07-17 15:35:00|2055.2|2025.6|2061.5|2032.6|2061.6|2032.7|2055.2|2025.6|98
1595000400000|2020-07-17 15:40:00|2061|2032.1|2061.5|2031.1|2061.9|2033.3|2059.5|2030.3|94
1595000700000|2020-07-17 15:45:00|2061.6|2029.9|2059.4|2028.4|2066.7|2036.1|2057.7|2026.8|82
1595001000000|2020-07-17 15:50:00|2058.9|2028.5|2062.7|2032.7|2062.8|2032.8|2058|2027|112
1595001300000|2020-07-17 15:55:00|2063.8|2032.8|2066.9|2035.9|2067.5|2036.6|2063.6|2032.6|26
1595001600000|2020-07-17 16:00:00|2066.8|2035.8|2061.2|2030.2|2068|2037|2060.2|2029.2|11
1595001900000|2020-07-17 16:05:00|2061.3|2030.3|2061.5|2030.5|2061.5|2030.5|2061.3|2030.3|3
1595002200000|2020-07-17 16:10:00|2061.6|2030.6|2063|2032|2063.1|2032.1|2061.6|2030.6|11
1595002500000|2020-07-17 16:15:00|2062.9|2031.9|2067|2036|2067|2036|2059|2028|31
1595002800000|2020-07-17 16:20:00|2067.2|2036.2|2060.9|2029.9|2069|2038|2060.7|2029.7|55
1595003100000|2020-07-17 16:25:00|2061|2030|2061.9|2030.9|2064.3|2033.3|2061|2030|47
1595003400000|2020-07-17 16:30:00|2061.8|2030.8|2061.2|2030.2|2062.3|2031.3|2061.2|2030.2|42
1595003700000|2020-07-17 16:35:00|2061.3|2030.3|2061.3|2030.3|2062.9|2031.9|2059.4|2028.4|27
1595004000000|2020-07-17 16:40:00|2061.1|2030.1|2044.1|2013.1|2061.1|2030.1|2043.1|2012.1|88
1595004300000|2020-07-17 16:45:00|2045.7|2014.7|2053|2022|2054.2|2023.2|2044.4|2013.4|45
1595004600000|2020-07-17 16:50:00|2053.4|2022.4|2058|2027|2060.5|2029.5|2048.9|2017.9|76
1595004900000|2020-07-17 16:55:00|2056.3|2025.3|2058.9|2027.9|2068.1|2037.1|2056.2|2025.2|137
1595005200000|2020-07-17 17:00:00|2058.6|2027.6|2058.9|2027.9|2059.8|2028.8|2057.3|2026.3|58
1595005500000|2020-07-17 17:05:00|2058.2|2027.2|2058.5|2027.5|2059.2|2028.2|2057.5|2026.5|59
1595005800000|2020-07-17 17:10:00|2059.7|2028.7|2059.5|2028.5|2059.7|2028.7|2058.7|2027.7|7
1595006100000|2020-07-17 17:15:00|2059|2028|2057.7|2026.7|2059|2028|2056.4|2025.4|38
1595006400000|2020-07-17 17:20:00|2057.2|2026.2|2056.9|2025.9|2058.1|2027.1|2056.7|2025.7|143
1595006700000|2020-07-17 17:25:00|2057.8|2026.8|2048.5|2017.5|2060.4|2029.5|2043.8|2012.8|94
1595007000000|2020-07-17 17:30:00|2048.9|2017.9|2047.4|2016.4|2051.3|2020.3|2046.1|2015.1|108
1595007300000|2020-07-17 17:35:00|2047.5|2016.5|2039.9|2008.9|2050.4|2019.4|2037.8|2006.8|89
1595007600000|2020-07-17 17:40:00|2040|2009|2039.9|2008.9|2040|2009|2039.9|2008.9|4
1595007900000|2020-07-17 17:45:00|2040|2009|2040.5|2009.5|2042.8|2011.8|2037.3|2007.5|72
1595008200000|2020-07-17 17:50:00|2040.6|2009.7|2031.9|2001.7|2040.9|2010.6|2031.8|2001.5|62
1595008500000|2020-07-17 17:55:00|2032.5|2002.3|2031.3|2000.3|2036.3|2006.2|2031.2|2000.2|28
1595008800000|2020-07-17 18:00:00|2031.5|2000.9|2031.5|2000.9|2031.5|2000.9|2031.5|2000.9|1
1595009100000|2020-07-17 18:05:00|2030.4|2000.8|2029.3|1999.9|2031|2000.8|2029.3|1998.9|23
1595009400000|2020-07-17 18:10:00|2029.2|2000|2031.6|2001.4|2032.6|2003.7|2029.2|2000|24
1595009700000|2020-07-17 18:15:00|2031.7|2001.3|2029|1999.3|2031.7|2001.3|2029|1999|18
1595010000000|2020-07-17 18:20:00|2029.1|1999.2|2028.7|1998.9|2029.1|1999.2|2028.3|1998.5|7
1595010300000|2020-07-17 18:25:00|2028.8|1999|2029.6|2000.1|2029.6|2000.1|2028.7|1998.9|12
1595010600000|2020-07-17 18:30:00|2029|1999.5|2026.6|1996.3|2029|1999.5|2024.4|1994.7|68
1595010900000|2020-07-17 18:35:00|2026.5|1996.2|2027.7|1997.1|2028|1997.5|2026.5|1996.1|23
1595011200000|2020-07-17 18:40:00|2027.8|1997.2|2029.1|1999.5|2029.5|1999.5|2027.8|1997.2|22
1595011500000|2020-07-17 18:45:00|2029|1999.6|2033.9|2003.5|2034.9|2005.6|2029|1999.6|39
1595011800000|2020-07-17 18:50:00|2034.7|2004|2036.9|2007|2037.4|2007.5|2034.7|2004|17
1595012100000|2020-07-17 18:55:00|2037|2006.8|2036.9|2007.2|2037|2007.2|2036.5|2006.7|32
1595012400000|2020-07-17 19:00:00||2007.1||2007||2007.1||2007|6
1595012700000|2020-07-17 19:05:00|2037.9|2008|2039.5|2009.7|2039.6|2009.7|2037.4|2007.3|13
1595013000000|2020-07-17 19:10:00|2039.4|2009.8|2042.2|2011.2|2042.3|2012.8|2038.7|2009.3|30
1595013300000|2020-07-17 19:15:00|2042.1|2011.1|2041.9|2010.9|2042.1|2011.1|2041.9|2010.9|3
1595013600000|2020-07-17 19:20:00|2039.6|2008.6|2039.2|2008.2|2039.6|2008.6|2035.6|2004.6|14
1595013900000|2020-07-17 19:25:00|2039.1|2008.1|2039.1|2008.1|2039.2|2008.2|2039.1|2008.1|3
1595014200000|2020-07-17 19:30:00|2039|2008|2036.3|2005.3|2040.5|2009.5|2036|2005|19
1595014500000|2020-07-17 19:35:00|2036.4|2005.4|2044.7|2013.7|2045.9|2015.3|2036.4|2005.4|28
1595014800000|2020-07-17 19:40:00|2044.2|2013.2|2040.8|2010.7|2044.5|2013.6|2040.7|2010.7|27
1595015100000|2020-07-17 19:45:00|2041.7|2011.6|2040.1|2010.1|2041.7|2011.6|2040|2010|6
1595015400000|2020-07-17 19:50:00|2040.2|2010|2040.4|2009.9|2040.4|2010|2040.2|2009.9|5
1595015700000|2020-07-17 19:55:00|2040.9|2010.4|2038.5|2007.5|2040.9|2010.8|2032|2002|65
1595016000000|2020-07-17 20:00:00|2037.8|2006.8|2035.5|2004.5|2038|2007|2033.6|2002.6|26
1595016300000|2020-07-17 20:05:00|2035.9|2004.9|2038.2|2007.2|2038.2|2007.2|2035.9|2004.9|10
1595016600000|2020-07-17 20:10:00|2038.3|2007.3|2037.3|2006.3|2038.4|2007.4|2037.3|2006.3|22
1595016900000|2020-07-17 20:15:00|2037.2|2006.2|2037.6|2006.6|2037.8|2006.8|2036.5|2005.5|11
1595017200000|2020-07-17 20:20:00|2038.2|2007.2|2037.2|2006.2|2038.3|2007.3|2037.2|2006.2|14
1595017500000|2020-07-17 20:25:00|2037.1|2006.1|2037.1|2006.1|2037.1|2006.1|2037.1|2006.1|1
1595017800000|2020-07-17 20:30:00|2037|2006|2037.1|2006.1|2037.1|2006.1|2037|2006|4
1595018100000|2020-07-17 20:35:00|2037|2006|2037.1|2006.1|2037.1|2006.1|2037|2006|10
1595018400000|2020-07-17 20:40:00|2037|2006|2038.4|2007.4|2038.4|2007.4|2037|2006|11
1595018700000|2020-07-17 20:45:00|2038.5|2007.5|2034.8|2003.8|2038.5|2007.5|2034.5|2003.5|19
1595019000000|2020-07-17 20:50:00|2036.4|2005.4|2036.4|2005.4|2036.4|2005.4|2036.4|2005.4|1
1595019300000|2020-07-17 20:55:00|2036.8|2005.8|2037|2006|2037.1|2006.1|2036.8|2005.8|7
1595217900000|2020-07-20 04:05:00|2042.6|2016.6|2040.6|2014.6|2042.6|2016.6|2040.6|2014.6|8
1595218200000|2020-07-20 04:10:00|2041.3|2015.3|2042.3|2016.3|2042.8|2016.8|2041.3|2015.3|34
1595218500000|2020-07-20 04:15:00|2042|2016|2041.6|2015.6|2044.7|2018.7|2041.6|2015.6|4
1595219400000|2020-07-20 04:30:00|2042.1|2016.1|2042.4|2016.4|2043.3|2017.3|2041.6|2015.6|45
1595219700000|2020-07-20 04:35:00|2042.9|2016.9|2042.9|2016.9|2043.8|2017.8|2042|2016|78
1595220000000|2020-07-20 04:40:00|2043.3|2017.3|2042.9|2016.9|2044|2018|2042.9|2016.9|44
1595220300000|2020-07-20 04:45:00|2043.4|2017.4|2042.9|2016.9|2044|2018|2042.8|2016.8|117
1595220600000|2020-07-20 04:50:00|2043.4|2017.4|2043|2017|2043.5|2017.5|2042.9|2016.9|46
1595220900000|2020-07-20 04:55:00|2043.5|2017.5|2039.7|2013.7|2044|2018|2039.5|2013.5|74
1595221200000|2020-07-20 05:00:00|2039.8|2013.8|2039.7|2013.7|2039.8|2013.8|2039.7|2013.7|2
1595221500000|2020-07-20 05:05:00|2039.3|2013.3|2040.9|2014.9|2040.9|2014.9|2038.7|2012.7|42
1595221800000|2020-07-20 05:10:00|2040.7|2014.7|2043.3|2017.3|2045.2|2019.2|2040.7|2014.7|58
1595222100000|2020-07-20 05:15:00|2043.8|2017.8|2047.2|2021.2|2047.3|2021.3|2042.8|2016.8|72
1595222400000|2020-07-20 05:20:00|2046.2|2020.2|2047.7|2021.7|2049.8|2023.8|2046.2|2020.2|48
1595222700000|2020-07-20 05:25:00|2049.8|2023.8|2045.7|2019.7|2049.9|2023.9|2043.5|2017.5|44
1595223000000|2020-07-20 05:30:00|2045.8|2019.8|2045.7|2019.7|2045.9|2019.9|2045.5|2019.5|180
1595223300000|2020-07-20 05:35:00|2045.8|2019.8|2045.7|2019.7|2045.9|2019.9|2045.7|2019.7|126
1595223600000|2020-07-20 05:40:00|2045.8|2019.8|2051.8|2025.8|2051.8|2025.8|2045.7|2019.7|32
1595223900000|2020-07-20 05:45:00|2051.7|2025.7|2049|2023|2053.3|2027.3|2046.3|2020.3|61
1595224200000|2020-07-20 05:50:00|2049.4|2023.4|2043.7|2017.7|2049.8|2023.8|2042.5|2016.5|120
1595224500000|2020-07-20 05:55:00|2044.5|2018.5|2041.3|2015.3|2045.7|2019.7|2040|2014|149
1595224800000|2020-07-20 06:00:00|2041.2|2015.2|2037.6|2011.6|2048.7|2022.7|2034.8|2008.8|106
1595225100000|2020-07-20 06:05:00|2037.7|2011.7|2041.9|2015.9|2042.6|2016.6|2036.3|2010.3|168
1595225400000|2020-07-20 06:10:00|2042.3|2016.3|2042.4|2016.4|2045.5|2019.5|2041.5|2015.5|102
1595225700000|2020-07-20 06:15:00|2042.7|2016.7|2041.4|2015.4|2043.8|2017.8|2039.5|2013.5|44
1595226000000|2020-07-20 06:20:00|2040|2014|2045.1|2019.1|2045.2|2019.2|2039.6|2013.6|14
1595226300000|2020-07-20 06:25:00|2045.7|2019.7|2045.6|2019.6|2047.1|2021.1|2044.4|2018.4|25
1595226600000|2020-07-20 06:30:00|2045.8|2019.8|2038.2|2012.2|2046|2020|2038.1|2012.1|16
1595226900000|2020-07-20 06:35:00|2038.3|2012.3|2038|2012|2038.7|2012.7|2037.1|2011.1|36
1595227200000|2020-07-20 06:40:00|2040.5|2014.5|2039.7|2013.7|2048|2022|2038.6|2012.6|122
1595227500000|2020-07-20 06:45:00|2040|2014|2036.5|2010.5|2041.1|2015.1|2036.5|2010.5|50
1595227800000|2020-07-20 06:50:00|2036.9|2010.9|2039.9|2013.9|2040.7|2014.7|2036.9|2010.9|146
1595228100000|2020-07-20 06:55:00|2040.4|2014.4|2040.9|2014.9|2043.3|2017.3|2040|2014|27
1595228400000|2020-07-20 07:00:00|2040.5|2014.5|2039.1|2013.1|2043|2017|2035.2|2009.2|91
1595228700000|2020-07-20 07:05:00|2039.5|2013.5|2031.5|2005.5|2039.6|2013.6|2029.9|2003.9|95
1595229000000|2020-07-20 07:10:00|2032.1|2006.1|2031.8|2005.8|2033.9|2007.9|2031.7|2005.7|46
1595229300000|2020-07-20 07:15:00|2031.9|2005.9|2032.8|2006.8|2032.9|2006.9|2031.9|2005.9|15
1595229600000|2020-07-20 07:20:00|2033|2007|2036.4|2010.4|2040.2|2014.2|2033|2007|110
1595229900000|2020-07-20 07:25:00|2036.6|2010.6|2037|2011|2038.6|2012.6|2035.7|2009.7|73
1595230200000|2020-07-20 07:30:00|2037.3|2011.3|2035.1|2009.1|2037.7|2011.7|2034.2|2008.2|20
1595230500000|2020-07-20 07:35:00|2036.2|2010.2|2043.4|2017.4|2049|2023|2036.2|2010.2|88
1595230800000|2020-07-20 07:40:00|2047.5|2021.5|2042.7|2016.7|2049.1|2023.1|2037.8|2011.8|83
1595231100000|2020-07-20 07:45:00|2042.6|2016.6|2043.1|2017.1|2044.3|2018.3|2042.2|2016.2|36
1595231400000|2020-07-20 07:50:00|2038|2012|2037.7|2011.7|2038.8|2012.8|2037.4|2011.4|14
1595231700000|2020-07-20 07:55:00|2038.6|2012.6|2038.2|2012.2|2039.2|2013.2|2037.4|2011.4|32
1595232000000|2020-07-20 08:00:00|2037.7|2011.7|2039.6|2013.6|2039.7|2013.7|2037.7|2011.7|15
1595232300000|2020-07-20 08:05:00|2039.7|2013.7|2046.9|2020.9|2047.5|2021.5|2039.4|2013.4|59
1595232600000|2020-07-20 08:10:00|2046.6|2020.6|2044.8|2018.8|2046.6|2020.6|2041.7|2015.7|100
1595232900000|2020-07-20 08:15:00|2045.2|2019.2|2043.7|2017.7|2045.7|2019.7|2043.4|2017.4|43
1595233200000|2020-07-20 08:20:00|2043.8|2017.8|2044.3|2018.3|2046|2020|2043.8|2017.8|36
1595233500000|2020-07-20 08:25:00|2044.6|2018.6|2046.1|2020.1|2046.7|2020.7|2044.3|2018.3|20
1595233800000|2020-07-20 08:30:00|2047|2021|2048.6|2022.6|2052.6|2026.6|2045.5|2019.5|27
1595234100000|2020-07-20 08:35:00|2048.7|2022.7|2046.4|2020.4|2048.7|2022.7|2046.2|2020.2|15
1595234400000|2020-07-20 08:40:00|2046.6|2020.6|2046.8|2020.8|2050.9|2024.9|2044.5|2018.5|78
1595234700000|2020-07-20 08:45:00|2045.8|2019.8|2050.9|2024.9|2051|2025|2045.8|2019.8|52
1595235000000|2020-07-20 08:50:00|2051|2025|2054.7|2028.7|2059.2|2033.2|2049.6|2023.6|174
1595235300000|2020-07-20 08:55:00|2054.1|2028.1|2055.4|2029.4|2055.5|2029.5|2051.5|2025.5|208
1595235600000|2020-07-20 09:00:00|2052.9|2026.9|2052.5|2026.5|2055.5|2029.5|2051.1|2025.1|132
1595235900000|2020-07-20 09:05:00|2052.6|2026.6|2056.4|2030.4|2057|2031|2049.3|2023.3|127
1595236200000|2020-07-20 09:10:00|2056.5|2030.5|2056.8|2030.8|2057|2031|2056.4|2030.4|21
1595236500000|2020-07-20 09:15:00|2056.9|2030.9|2057.9|2031.9|2057.9|2031.9|2056.8|2030.8|13
1595236800000|2020-07-20 09:20:00|2056.6|2030.6|2054.2|2028.2|2056.6|2030.6|2053.6|2027.6|19
1595237100000|2020-07-20 09:25:00|2054.3|2028.3|2052.8|2026.8|2054.3|2028.3|2052.7|2026.7|79
1595237400000|2020-07-20 09:30:00|2053.6|2027.6|2049.9|2023.9|2056|2030|2049|2023|114
1595237700000|2020-07-20 09:35:00|2049.7|2023.7|2044.3|2018.3|2050.2|2024.2|2044.3|2018.3|68
1595238000000|2020-07-20 09:40:00|2044.2|2018.2|2050.4|2024.4|2051.9|2025.9|2044.2|2018.2|29
1595238300000|2020-07-20 09:45:00|2050.6|2024.6|2051.3|2025.3|2052.1|2026.1|2050.4|2024.4|14
1595238600000|2020-07-20 09:50:00|2050.4|2024.4|2051.3|2025.3|2051.5|2025.5|2049.9|2023.9|36
1595238900000|2020-07-20 09:55:00|2050.8|2024.8|2050.9|2024.9|2051.6|2025.6|2050.7|2024.7|26
1595239200000|2020-07-20 10:00:00|2050.6|2024.6|2047.1|2021.1|2050.9|2024.9|2046.7|2020.7|34
1595239500000|2020-07-20 10:05:00|2047.2|2021.2|2050.9|2024.9|2050.9|2024.9|2047.1|2021.1|29
1595239800000|2020-07-20 10:10:00|2051|2025|2050.8|2024.8|2051|2025|2048.6|2022.6|32
1595240100000|2020-07-20 10:15:00|2050.9|2024.9|2052.5|2026.5|2053.7|2027.7|2050.9|2024.9|79
1595240400000|2020-07-20 10:20:00|2052.6|2026.6|2052.2|2026.2|2052.6|2026.6|2051|2025|48
1595240700000|2020-07-20 10:25:00|2052.6|2026.6|2051.6|2025.6|2052.6|2026.6|2051.5|2025.5|28
1595241000000|2020-07-20 10:30:00|2051.7|2025.7|2052.8|2026.8|2052.9|2026.9|2051.7|2025.7|6
1595241300000|2020-07-20 10:35:00|2053.3|2027.3|2059.2|2033.2|2059.6|2033.6|2053.2|2027.2|66
1595241600000|2020-07-20 10:40:00|2059.3|2033.3|2062.5|2036.5|2063.5|2037.5|2058.7|2032.7|61
1595241900000|2020-07-20 10:45:00|2062.6|2036.6|2055.7|2029.7|2063.5|2037.5|2054.9|2028.9|53
1595242200000|2020-07-20 10:50:00|2056|2030|2058.6|2032.6|2061.7|2035.7|2056|2030|52
1595242500000|2020-07-20 10:55:00|2058.3|2032.3|2056.9|2030.9|2059.7|2033.7|2053.8|2027.8|92
1595242800000|2020-07-20 11:00:00|2056.1|2030.1|2057.1|2031.1|2058.2|2032.2|2056.1|2030.1|52
1595243400000|2020-07-20 11:10:00|2054.6|2028.6|2054.9|2028.9|2055|2029|2054.2|2028.2|18
1595243700000|2020-07-20 11:15:00|2055|2029|2055|2029|2055.2|2029.2|2054.9|2028.9|7
1595244000000|2020-07-20 11:20:00|2055.3|2029.3|2058.3|2032.3|2059.4|2033.4|2055.3|2029.3|134
1595244300000|2020-07-20 11:25:00|2058.2|2032.2|2060.9|2034.9|2060.9|2034.9|2058.2|2032.2|122
1595244600000|2020-07-20 11:30:00|2061.2|2035.2|2060.8|2034.8|2062.5|2036.5|2059.5|2033.5|120
1595244900000|2020-07-20 11:35:00|2060.7|2034.7|2060.9|2034.9|2061.9|2035.9|2060.2|2034.2|88
1595245200000|2020-07-20 11:40:00|2061|2035|2059.1|2033.1|2061|2035|2057.3|2031.3|149
1595245500000|2020-07-20 11:45:00|2059.8|2033.8|2059|2033|2060.3|2034.3|2057.3|2031.3|192
1595245800000|2020-07-20 11:50:00|2059.5|2033.5|2059.5|2033.5|2059.5|2033.5|2059.4|2033.4|19
1595246100000|2020-07-20 11:55:00|2059.4|2033.4|2059.8|2033.8|2060.6|2034.6|2059.4|2033.4|203
1595246400000|2020-07-20 12:00:00|2060.3|2034.3|2059.9|2033.9|2061.2|2035.2|2059.6|2033.6|485
1595246700000|2020-07-20 12:05:00|2059.8|2033.8|2059.4|2033.4|2059.9|2033.9|2059.4|2033.4|190
1595247000000|2020-07-20 12:10:00|2059.5|2033.5|2062.2|2036.2|2062.3|2036.3|2059.4|2033.4|61
1595247300000|2020-07-20 12:15:00|2062.4|2036.4|2065|2039|2065.2|2039.2|2062.4|2036.4|254
1595247600000|2020-07-20 12:20:00|2065.1|2039.1|2063|2037|2067|2041|2062|2036|311
1595247900000|2020-07-20 12:25:00|2063.1|2037.1|2063.6|2037.6|2063.7|2037.7|2059.5|2033.5|94
1595248200000|2020-07-20 12:30:00|2063.7|2037.7|2065.8|2039.8|2067.1|2041.1|2063.2|2037.2|322
1595248500000|2020-07-20 12:35:00|2065.6|2039.6|2058.8|2032.8|2067.4|2041.4|2058.7|2032.7|113
1595248800000|2020-07-20 12:40:00|2058.7|2032.7|2058.9|2032.9|2059.9|2033.9|2058.3|2032.3|320
1595249100000|2020-07-20 12:45:00|2059|2033|2055.9|2029.9|2059.4|2033.4|2055.8|2029.8|363
1595249400000|2020-07-20 12:50:00|2055.8|2029.8|2057.3|2031.3|2057.7|2031.7|2054.6|2028.6|374
1595249700000|2020-07-20 12:55:00|2057.6|2031.6|2055.9|2029.9|2058.7|2032.7|2054.6|2028.6|264
1595250000000|2020-07-20 13:00:00|2055.8|2029.8|2061.1|2035.1|2061.6|2035.6|2055.2|2029.2|444
1595250300000|2020-07-20 13:05:00|2061.4|2035.4|2056.9|2030.9|2061.4|2035.4|2056.7|2030.7|95
1595250600000|2020-07-20 13:10:00|2056.7|2030.7|2058.4|2032.4|2058.8|2033.8|2054.2|2028.2|143
1595250900000|2020-07-20 13:15:00|2058.9|2032.9|2061.2|2035.2|2062.5|2036.5|2058.7|2032.7|76
1595251200000|2020-07-20 13:20:00|2061.3|2035.3|2059.9|2033.9|2061.3|2035.3|2055.6|2029.6|130
1595251500000|2020-07-20 13:25:00|2059.8|2033.8|2064.9|2038.9|2065|2039|2059.4|2033.4|49
1595251800000|2020-07-20 13:30:00|2064.8|2038.8|2056.1|2030.1|2065.4|2039.4|2055.8|2029.8|268
1595252100000|2020-07-20 13:35:00|2057.7|2031.7|2054.4|2028.4|2059.5|2033.5|2050.2|2024.2|296
1595252400000|2020-07-20 13:40:00|2054.3|2028.3|2059.1|2033.1|2059.2|2033.2|2052.7|2026.7|235
1595252700000|2020-07-20 13:45:00|2059.2|2033.2|2065.1|2039.1|2065.1|2039.1|2058.4|2032.4|273
1595253000000|2020-07-20 13:50:00|2065|2039|2060.7|2034.7|2066.7|2040.7|2057|2031|151
1595253300000|2020-07-20 13:55:00|2060.6|2034.6|2059.8|2033.8|2062.5|2036.5|2059.2|2033.2|239
1595253600000|2020-07-20 14:00:00|2060.2|2034.2|2068.1|2042.1|2068.5|2042.5|2060.2|2034.2|142
1595253900000|2020-07-20 14:05:00|2068.4|2042.4|2069.2|2043.2|2069.3|2043.3|2067.5|2041.5|131
1595254200000|2020-07-20 14:10:00|2069.3|2043.3|2075.5|2049.5|2075.5|2049.5|2066.7|2040.7|112
1595254500000|2020-07-20 14:15:00|2075.4|2049.4|2073.4|2047.4|2076.3|2050.3|2071.9|2045.9|210
1595254800000|2020-07-20 14:20:00|2073.3|2047.3|2075.1|2049.1|2075.3|2049.3|2073|2047|131
1595255100000|2020-07-20 14:25:00|2075.2|2049.2|2077.4|2051.4|2078.3|2052.3|2075.2|2049.2|126
1595255400000|2020-07-20 14:30:00|2077.5|2051.5|2081.7|2055.7|2089.2|2063.2|2067.5|2041.5|188
1595255700000|2020-07-20 14:35:00|2081.6|2055.6|2082.4|2056.4|2086|2060|2081.6|2055.6|229
1595256000000|2020-07-20 14:40:00|2082.3|2056.3|2081.9|2055.9|2085.4|2059.4|2081.3|2055.3|101
1595256300000|2020-07-20 14:45:00|2082|2056|2078.7|2052.7|2082.1|2056.1|2078.5|2052.5|81
1595256600000|2020-07-20 14:50:00|2078.8|2052.8|2076.6|2050.6|2078.8|2052.8|2071.5|2045.5|153
1595256900000|2020-07-20 14:55:00|2078.5|2052.5|2076.1|2050.1|2080.6|2054.6|2072.6|2046.6|232
1595257200000|2020-07-20 15:00:00|2078.1|2052.1|2077.2|2051.2|2083.6|2057.6|2076.6|2050.6|123
1595257500000|2020-07-20 15:05:00|2077.3|2051.3|2076.4|2050.4|2077.3|2051.3|2072.5|2046.5|89
1595257800000|2020-07-20 15:10:00|2075.5|2049.5|2076.2|2050.2|2081.2|2055.2|2074.9|2048.9|36
1595258100000|2020-07-20 15:15:00|2076.6|2050.6|2079.5|2053.5|2079.5|2053.5|2076.6|2050.6|25
1595258400000|2020-07-20 15:20:00|2078.6|2052.6|2079.6|2053.6|2081|2055|2077.8|2051.8|27
1595258700000|2020-07-20 15:25:00|2079.5|2053.5|2077.8|2051.8|2081.9|2055.9|2077.8|2051.8|47
1595259000000|2020-07-20 15:30:00|2077.9|2051.9|2076.2|2050.2|2078.8|2052.8|2074.3|2048.3|110
1595259300000|2020-07-20 15:35:00|2076.3|2050.3|2082.9|2056.9|2082.9|2056.9|2076.3|2050.3|178
1595259600000|2020-07-20 15:40:00|2082.8|2056.8|2088.3|2062.3|2088.3|2062.3|2082.4|2056.4|59
1595259900000|2020-07-20 15:45:00|2088.4|2062.4|2085.4|2059.4|2093.3|2067.3|2083.9|2057.9|101
1595260200000|2020-07-20 15:50:00|2085.5|2059.5|2091.4|2065.4|2092.4|2066.4|2083.8|2057.8|44
1595260500000|2020-07-20 15:55:00|2090.8|2064.8|2083.3|2057.3|2090.8|2064.8|2079.9|2053.9|76
1595260800000|2020-07-20 16:00:00|2083.2|2057.2|2084.3|2058.3|2085|2059|2075.3|2049.3|103
1595261100000|2020-07-20 16:05:00|2085.8|2059.8|2081|2055|2086.5|2060.5|2080.2|2054.2|18
1595261400000|2020-07-20 16:10:00|2081.7|2055.7|2084|2058|2084|2058|2081|2055|54
1595261700000|2020-07-20 16:15:00|2084.1|2058.1|2087.9|2061.9|2087.9|2061.9|2084.1|2058.1|41
1595262000000|2020-07-20 16:20:00|2087.8|2061.8|2087.2|2061.2|2087.8|2061.8|2085.8|2059.8|78
1595262300000|2020-07-20 16:25:00|2087.7|2061.7|2086.6|2060.6|2087.9|2061.9|2085.9|2059.9|56
1595262600000|2020-07-20 16:30:00|2086|2060|2085|2059|2087.2|2061.2|2084.5|2058.5|70
1595262900000|2020-07-20 16:35:00|2085.1|2059.1|2085.4|2059.4|2085.4|2059.4|2084.8|2058.8|40
1595263200000|2020-07-20 16:40:00|2085.2|2059.2|2087.3|2061.3|2087.6|2061.6|2084.4|2058.4|18
1595263500000|2020-07-20 16:45:00|2087.4|2061.4|2085.1|2059.1|2087.6|2061.6|2084.9|2058.9|34
1595263800000|2020-07-20 16:50:00|2085|2059|2083.5|2057.5|2085.6|2059.6|2083.5|2057.5|45
1595264100000|2020-07-20 16:55:00|2083.4|2057.4|2083|2057|2083.8|2057.8|2075.8|2049.8|232
1595264400000|2020-07-20 17:00:00|2083.1|2057.1|2079.5|2053.5|2083.1|2057.1|2079.3|2053.3|13
1595264700000|2020-07-20 17:05:00|2079.6|2053.6|2078.8|2052.8|2081.5|2055.5|2078.5|2052.5|32
1595265000000|2020-07-20 17:10:00|2079.9|2053.9|2079.9|2053.9|2080.5|2054.5|2079.8|2053.8|73
1595265300000|2020-07-20 17:15:00|2080.2|2054.2|2079.1|2053.1|2080.2|2054.2|2078.6|2052.6|69
1595265600000|2020-07-20 17:20:00|2079.3|2053.3|2079.1|2053.1|2081.6|2055.6|2079|2053|77
1595265900000|2020-07-20 17:25:00|2079.2|2053.2|2078.7|2052.7|2080.1|2054.1|2078.7|2052.7|122
1595266200000|2020-07-20 17:30:00|2080.1|2054.1|2078.9|2052.9|2080.2|2054.2|2078.7|2052.7|78
1595266500000|2020-07-20 17:35:00|2079.5|2053.5|2078|2052|2080.2|2054.2|2077.9|2051.9|53
1595266800000|2020-07-20 17:40:00|2078.1|2052.1|2079.2|2053.2|2080.2|2054.2|2078|2052|74
1595267100000|2020-07-20 17:45:00|2079.7|2053.7|2078.8|2052.8|2080.3|2054.3|2078.5|2052.5|54
1595267400000|2020-07-20 17:50:00|2079.1|2053.1|2078.9|2052.9|2080.2|2054.2|2078.8|2052.8|54
1595267700000|2020-07-20 17:55:00|2079.6|2053.6|2078.6|2052.6|2080.2|2054.2|2078.5|2052.5|44
1595268000000|2020-07-20 18:00:00|2075.4|2049.4|2077.3|2051.3|2080.6|2054.6|2075.3|2049.3|49
1595268300000|2020-07-20 18:05:00|2074.7|2048.7|2075.6|2049.6|2075.6|2049.6|2072.9|2046.9|10
1595268900000|2020-07-20 18:15:00|2075.5|2049.5|2067.7|2041.7|2075.6|2049.6|2067.7|2041.7|30
1595269200000|2020-07-20 18:20:00|2067.6|2041.6|2062.1|2036.1|2069.2|2043.2|2062.1|2036.1|124
1595269500000|2020-07-20 18:25:00|2063.9|2037.9|2066.7|2040.7|2069.4|2043.4|2062.2|2036.2|110
1595269800000|2020-07-20 18:30:00|2067.6|2041.6|2062|2036|2067.6|2041.6|2052.6|2026.6|130
1595270100000|2020-07-20 18:35:00|2062.1|2036.1|2061.3|2035.3|2064.4|2038.4|2058.9|2032.9|69
1595270400000|2020-07-20 18:40:00|2061.4|2035.4|2066.6|2040.6|2067.4|2041.4|2061.4|2035.4|116
1595270700000|2020-07-20 18:45:00|2066.4|2040.4|2066.5|2040.5|2067.3|2041.3|2064.7|2038.7|251
1595271000000|2020-07-20 18:50:00|2065.6|2039.6|2065.1|2039.1|2068.4|2042.4|2064.4|2038.4|79
1595271300000|2020-07-20 18:55:00|2067.1|2041.1|2063.8|2037.8|2067.2|2041.2|2063.4|2037.4|89
1595271600000|2020-07-20 19:00:00|2063.9|2037.9|2064|2038|2064|2038|2063.8|2037.8|4
1595271900000|2020-07-20 19:05:00|2064.4|2038.4|2063|2037|2066.1|2040.5|2061.8|2035.8|34
1595272200000|2020-07-20 19:10:00|2062.9|2036.9|2063|2037|2063.1|2037.1|2062.9|2036.9|28
1595272500000|2020-07-20 19:15:00|2063.1|2037.1|2066|2040|2066.8|2040.8|2063|2037|53
1595272800000|2020-07-20 19:20:00|2065.9|2039.9|2066.4|2040.4|2068.1|2042.1|2065.9|2039.9|94
1595273100000|2020-07-20 19:25:00|2066.5|2040.5|2066.5|2040.5|2067.3|2041.3|2066.1|2040.1|20
1595273400000|2020-07-20 19:30:00|2067.3|2041.3|2063.3|2037.3|2068|2042|2063.2|2037.2|146
1595273700000|2020-07-20 19:35:00|2064|2038|2063|2037|2065.8|2039.8|2061.7|2035.7|96
1595274000000|2020-07-20 19:40:00|2063.9|2037.9|2063|2037|2064.8|2038.8|2062.8|2036.8|76
1595274300000|2020-07-20 19:45:00|2063.2|2037.2|2064.3|2038.3|2064.9|2038.9|2063|2037|100
1595274600000|2020-07-20 19:50:00|2064.2|2038.2|2067.1|2041.1|2067.1|2041.1|2063.7|2037.7|138
1595274900000|2020-07-20 19:55:00|2067.2|2041.2|2063.5|2037.5|2067.3|2041.3|2061.4|2035.4|74
1595275200000|2020-07-20 20:00:00|2064|2038|2061.5|2035.5|2065.9|2039.9|2061.2|2035.2|174
1595275500000|2020-07-20 20:05:00|2061.6|2035.6|2061.1|2035.1|2065.4|2039.4|2060.8|2034.8|64
1595275800000|2020-07-20 20:10:00|2061.2|2035.2|2061.2|2035.2|2061.2|2035.2|2061.2|2035.2|1
1595276100000|2020-07-20 20:15:00|2061.1|2035.1|2061.1|2035.1|2061.1|2035.1|2061.1|2035.1|1
1595276400000|2020-07-20 20:20:00|2061.2|2035.2|2067|2041|2067.7|2041.7|2061.2|2035.2|87
1595276700000|2020-07-20 20:25:00|2067.2|2041.2|2067.7|2041.7|2068.1|2042.1|2065.9|2039.9|58
1595277000000|2020-07-20 20:30:00|2068|2042|2066.7|2040.7|2068.1|2042.1|2066.6|2040.6|58
1595277300000|2020-07-20 20:35:00|2067.1|2041.1|2067.4|2041.4|2067.5|2041.5|2066.1|2040.1|20
1595277600000|2020-07-20 20:40:00|2066.8|2040.8|2067.9|2041.9|2068.6|2042.6|2066.3|2040.3|56
1595277900000|2020-07-20 20:45:00|2068.2|2042.2|2065.7|2039.7|2068.2|2042.2|2065.5|2039.5|17
1595278200000|2020-07-20 20:50:00|2065.8|2039.8|2067.4|2041.4|2068.3|2042.3|2064.1|2038.1|14
1595278500000|2020-07-20 20:55:00|2067.2|2041.2|2060.2|2034.2|2067.2|2041.2|2060.2|2034.2|17
1595295300000|2020-07-21 01:35:00|2069.4|2043.4|2069.4|2043.4|2069.4|2043.4|2069.4|2043.4|1
1595295600000|2020-07-21 01:40:00|2069.6|2043.6|2080.2|2054.2|2080.7|2054.7|2069.6|2043.6|56
1595295900000|2020-07-21 01:45:00|2080.7|2054.7|2078.4|2052.4|2084.3|2058.3|2078.2|2052.2|84
1595296200000|2020-07-21 01:50:00|2078.6|2052.6|2078.8|2052.8|2078.8|2052.8|2078.6|2052.6|2
1595296500000|2020-07-21 01:55:00|2079.2|2053.2|2081.3|2055.3|2082.3|2056.3|2079.2|2053.2|21
1595296800000|2020-07-21 02:00:00|2081.2|2055.2|2081.6|2055.6|2082.3|2056.3|2081.1|2055.1|18
1595297100000|2020-07-21 02:05:00|2081.5|2055.5|2079.2|2053.2|2081.5|2055.5|2079.2|2053.2|28
1595297400000|2020-07-21 02:10:00|2079.3|2053.3|2079.4|2053.4|2079.4|2053.4|2079.3|2053.3|4
1595297700000|2020-07-21 02:15:00|2079.1|2053.1|2077.8|2051.8|2079.1|2053.1|2077.8|2051.8|38
1595298000000|2020-07-21 02:20:00|2078.1|2052.1|2077.8|2051.8|2078.3|2052.3|2077.8|2051.8|66
1595298300000|2020-07-21 02:25:00|2078|2052|2077.5|2051.5|2078|2052|2075.7|2049.7|45
1595298600000|2020-07-21 02:30:00|2077.4|2051.4|2073.7|2047.7|2077.5|2051.5|2068.6|2042.6|46
1595298900000|2020-07-21 02:35:00|2074.3|2048.3|2075.4|2049.4|2075.6|2049.6|2074.3|2048.3|17
1595299200000|2020-07-21 02:40:00|2075.5|2049.5|2076.9|2050.9|2077.5|2051.5|2075.5|2049.5|27
1595299500000|2020-07-21 02:45:00|2077.4|2051.4|2076.8|2050.8|2077.4|2051.4|2076.8|2050.8|7
1595299800000|2020-07-21 02:50:00|2075.1|2049.1|2076.4|2050.4|2076.5|2050.5|2075.1|2049.1|32
1595300100000|2020-07-21 02:55:00|2076.3|2050.3|2076.3|2050.3|2076.4|2050.4|2076.3|2050.3|11
1595300700000|2020-07-21 03:05:00|2076.5|2050.5|2076.7|2050.7|2077|2051|2076.5|2050.5|7
1595301000000|2020-07-21 03:10:00|2078|2052|2078.7|2052.7|2079.5|2053.5|2076.8|2050.8|220
1595301300000|2020-07-21 03:15:00|2079.1|2053.1|2072.1|2046.1|2079.4|2053.4|2071.9|2045.9|68
1595301600000|2020-07-21 03:20:00|2072|2046|2072.3|2046.3|2072.8|2046.8|2071.9|2045.9|181
1595301900000|2020-07-21 03:25:00|2072.8|2046.8|2071.3|2045.3|2072.8|2046.8|2071.2|2045.2|98
1595302200000|2020-07-21 03:30:00|2071.2|2045.2|2071.2|2045.2|2071.3|2045.3|2071.2|2045.2|3
1595302500000|2020-07-21 03:35:00|2071.3|2045.3|2078.7|2052.7|2079.6|2053.6|2071.3|2045.3|165
1595302800000|2020-07-21 03:40:00|2079.1|2053.1|2078.2|2052.2|2080.8|2054.8|2073.4|2047.4|471
1595303100000|2020-07-21 03:45:00|2078.8|2052.8|2074.8|2048.8|2079.3|2053.3|2073.7|2047.7|43
1595303400000|2020-07-21 03:50:00|2074.9|2048.9|2074.8|2048.8|2076.1|2050.1|2074.5|2048.5|18
1595303700000|2020-07-21 03:55:00|2075.5|2049.5|2074.9|2048.9|2076.1|2050.1|2074.8|2048.8|13
1595304000000|2020-07-21 04:00:00|2075.5|2049.5|2074.9|2048.9|2075.6|2049.6|2074.9|2048.9|5
1595304300000|2020-07-21 04:05:00|2076.4|2050.4|2075.7|2049.7|2079.5|2053.5|2075.7|2049.7|104
1595304600000|2020-07-21 04:10:00|2076.2|2050.2|2075.7|2049.7|2076.7|2050.7|2075.7|2049.7|260
1595304900000|2020-07-21 04:15:00|2076.2|2050.2|2075.6|2049.6|2076.6|2050.6|2075.6|2049.6|152
1595305200000|2020-07-21 04:20:00|2076.1|2050.1|2073.9|2047.9|2076.6|2050.6|2073.9|2047.9|86
1595305500000|2020-07-21 04:25:00|2074|2048|2073.3|2047.3|2074|2048|2073.2|2047.2|101
1595305800000|2020-07-21 04:30:00|2073.2|2047.2|2072.6|2046.6|2073.5|2047.5|2072.6|2046.6|173
1595306100000|2020-07-21 04:35:00|2072.9|2046.9|2072.6|2046.6|2073.1|2047.1|2072.6|2046.6|184
1595306400000|2020-07-21 04:40:00|2072.8|2046.8|2072.6|2046.6|2073|2047|2072.6|2046.6|70
1595306700000|2020-07-21 04:45:00|2072.8|2046.8|2072.7|2046.7|2073.1|2047.1|2071.7|2045.7|61
1595307000000|2020-07-21 04:50:00|2072.9|2046.9|2072.8|2046.8|2073.1|2047.1|2072.6|2046.6|72
1595307300000|2020-07-21 04:55:00|2072.6|2046.6|2075.7|2049.7|2075.8|2049.8|2072.6|2046.6|82
1595307600000|2020-07-21 05:00:00|2075.9|2049.9|2075.9|2049.9|2075.9|2049.9|2075.7|2049.7|8
1595307900000|2020-07-21 05:05:00|2073.4|2047.4|2074.2|2048.2|2074.2|2048.2|2073.4|2047.4|8
1595308200000|2020-07-21 05:10:00|2074.1|2048.1|2073.5|2047.5|2074.5|2048.5|2072.2|2046.2|96
1595308500000|2020-07-21 05:15:00|2074.1|2048.1|2074|2048|2075|2049|2073.6|2047.6|204
1595308800000|2020-07-21 05:20:00|2074.1|2048.1|2073.9|2047.9|2074.3|2048.3|2073.9|2047.9|204
1595309100000|2020-07-21 05:25:00|2074.1|2048.1|2075.5|2049.5|2075.5|2049.5|2073.8|2047.8|76
1595310000000|2020-07-21 05:40:00|2075.7|2049.7|2079.5|2053.5|2079.6|2053.6|2075.7|2049.7|41
1595310300000|2020-07-21 05:45:00|2078|2052|2075.3|2049.3|2078|2052|2075.2|2049.2|10
1595310600000|2020-07-21 05:50:00|2074.8|2048.8|2074.2|2048.2|2075.8|2049.8|2072.4|2046.4|174
1595310900000|2020-07-21 05:55:00|2074.8|2048.8|2076.5|2050.5|2077.3|2051.3|2072|2046|184
1595311200000|2020-07-21 06:00:00|2075.7|2049.7|2074.5|2048.5|2077.8|2051.8|2073|2047|181
1595311500000|2020-07-21 06:05:00|2074.7|2048.7|2073.8|2047.8|2074.7|2048.7|2073.1|2047.1|66
1595311800000|2020-07-21 06:10:00|2073.9|2047.9|2074.6|2048.6|2076.2|2050.2|2073.1|2047.1|213
1595312100000|2020-07-21 06:15:00|2074.4|2048.4|2075|2049|2075.2|2049.2|2074.1|2048.1|184
1595312400000|2020-07-21 06:20:00|2075.1|2049.1|2074.2|2048.2|2079.3|2053.3|2074|2048|88
1595312700000|2020-07-21 06:25:00|2075|2049|2077.1|2051.1|2077.4|2051.4|2075|2049|98
1595313000000|2020-07-21 06:30:00|2077.2|2051.2|2083.9|2058.9|2083.9|2058.9|2077|2051|133
1595313300000|2020-07-21 06:35:00|2084.1|2059.1|2085.6|2060.6|2087.4|2062.4|2083.8|2058.8|160
1595313600000|2020-07-21 06:40:00|2085.8|2060.8|2087.4|2062.4|2087.5|2062.5|2085.5|2060.5|109
1595313900000|2020-07-21 06:45:00|2087.3|2062.3|2086.2|2061.2|2087.4|2062.4|2085.3|2060.3|39
1595314200000|2020-07-21 06:50:00|2086.1|2061.1|2087.1|2062.1|2087.2|2062.2|2085|2060|237
1595314500000|2020-07-21 06:55:00|2086.4|2061.4|2087.8|2062.8|2088|2063|2086.3|2061.3|139
1595314800000|2020-07-21 07:00:00|2088.1|2063.1|2092.4|2067.4|2093.2|2068.2|2088|2063|93
1595315100000|2020-07-21 07:05:00|2092.7|2067.7|2089.3|2064.3|2097.6|2072.6|2088.3|2063.3|125
1595315400000|2020-07-21 07:10:00|2089.1|2064.1|2091.8|2066.8|2092|2067|2089.1|2064.1|29
1595315700000|2020-07-21 07:15:00|2092.5|2067.5|2090.8|2065.8|2092.5|2067.5|2089.7|2064.3|73
1595316000000|2020-07-21 07:20:00|2090.3|2064.3|2091|2066|2091.3|2066.3|2086.9|2061.5|69
1595316300000|2020-07-21 07:25:00|2090.9|2065.9|2089.7|2064.7|2091|2066|2089.3|2064.3|14
1595316600000|2020-07-21 07:30:00|2090.2|2065.2|2091.5|2066.5|2091.5|2066.5|2090.2|2065.2|7
1595316900000|2020-07-21 07:35:00|2091.2|2066.2|2089.9|2064.9|2091.2|2066.2|2088.5|2063.5|15
1595317200000|2020-07-21 07:40:00|2090|2065|2090|2065|2090.3|2065|2089.6|2064.3|9
1595317500000|2020-07-21 07:45:00|2090.3|2064.3|2089.7|2064.7|2092|2067|2089.6|2064.2|88
1595317800000|2020-07-21 07:50:00|2089.5|2064.5|2087.7|2062.7|2090.3|2065.3|2087.7|2062.7|138
1595318400000|2020-07-21 08:00:00|2088|2063|2088.4|2063.4|2089.4|2064.4|2088|2063|107
1595318700000|2020-07-21 08:05:00|2088.7|2063.7|2088|2063|2089|2064|2088|2063|81
1595319000000|2020-07-21 08:10:00|2087.9|2062.9|2092|2067|2094|2069|2087.9|2062.9|28
1595319300000|2020-07-21 08:15:00|2092.1|2067.1|2093.7|2068.7|2096.7|2071.6|2092.1|2067.1|105
1595319600000|2020-07-21 08:20:00|2094.3|2069.3|2101.5|2075.5|2101.6|2075.6|2093.9|2068.6|42
1595319900000|2020-07-21 08:25:00|2101.4|2075.4|2108.6|2083.6|2108.6|2083.6|2101.4|2075.4|35
1595320200000|2020-07-21 08:30:00|2108.4|2083.4|2106.3|2081.3|2108.4|2083.4|2100.9|2075.9|48
1595320500000|2020-07-21 08:35:00|2106.2|2081.2|2108.2|2083.2|2108.8|2083.8|2106.1|2081.1|30
1595320800000|2020-07-21 08:40:00|2108.1|2083.1|2102.1|2076.1|2109.8|2084.8|2089.1|2063.1|188
1595321100000|2020-07-21 08:45:00|2102|2076|2098.8|2072.8|2102.9|2076.9|2094.9|2069.4|219
1595321400000|2020-07-21 08:50:00|2098.7|2072.7|2095.4|2069.4|2102.1|2076.1|2088.7|2062.7|152
1595321700000|2020-07-21 08:55:00|2096.9|2070.9|2096.4|2070.4|2097.9|2072.8|2093.1|2067.1|43
1595322000000|2020-07-21 09:00:00|2096.5|2070.5|2093.8|2067.8|2100.1|2074.6|2086.2|2060.2|73
1595322300000|2020-07-21 09:05:00|2093.5|2067.5|2099.3|2073.3|2102.3|2076.3|2093.3|2067.3|34
1595322600000|2020-07-21 09:10:00|2099.4|2073.4|2098.9|2073.9|2101.2|2076.2|2098.3|2073.3|13
1595322900000|2020-07-21 09:15:00|2098.8|2073.8|2101.5|2076.5|2103.7|2078.7|2098.3|2073.3|20
1595323200000|2020-07-21 09:20:00|2101.9|2075.9|2104.6|2079.6|2105.2|2079.7|2100.8|2075.3|44
1595323500000|2020-07-21 09:25:00|2104.9|2079.9|2104.3|2079.3|2107|2082|2104.2|2079.2|30
1595323800000|2020-07-21 09:30:00|2104.2|2079.2|2100.4|2074.4|2104.4|2079.4|2098.3|2072.3|41
1595324100000|2020-07-21 09:35:00|2100.7|2074.7|2100.5|2074.5|2100.7|2074.7|2100.4|2074.4|9
1595324400000|2020-07-21 09:40:00|2101.1|2075.1|2102.3|2076.3|2102.9|2076.9|2101.1|2075.1|52
1595324700000|2020-07-21 09:45:00|2102.5|2076.5|2102.6|2076.6|2102.8|2076.8|2102.5|2076.5|12
1595325000000|2020-07-21 09:50:00|2102.5|2076.5|2102.3|2076.3|2102.6|2076.6|2102.1|2076.1|18
1595325300000|2020-07-21 09:55:00|2102.2|2076.2|2102.6|2076.6|2102.7|2076.7|2101.5|2075.5|40
1595325600000|2020-07-21 10:00:00|2102.7|2076.7|2102.8|2076.8|2102.8|2076.8|2102.6|2076.6|6
1595325900000|2020-07-21 10:05:00|2102.7|2076.7|2102.7|2076.7|2102.7|2076.7|2102.6|2076.6|11
1595326200000|2020-07-21 10:10:00|2102.6|2076.6|2105.4|2079.4|2105.6|2079.6|2102.6|2076.6|46
1595326500000|2020-07-21 10:15:00|2105.3|2079.3|2102.6|2076.6|2107.4|2081.4|2102.1|2076.1|113
1595326800000|2020-07-21 10:20:00|2103|2077|2105.9|2079.9|2105.9|2079.9|2102.1|2076.1|125
1595327100000|2020-07-21 10:25:00|2105.6|2079.6|2106.6|2080.6|2107.7|2081.7|2105.6|2079.6|46
1595327400000|2020-07-21 10:30:00|2106.8|2080.8|2122.4|2096.4|2122.4|2096.4|2106.4|2080.4|125
1595327700000|2020-07-21 10:35:00|2122.1|2096.1|2131|2105|2131.1|2105.1|2120.3|2094.3|94
1595328000000|2020-07-21 10:40:00|2131.1|2105.1|2126.1|2100.1|2131.8|2105.8|2121.6|2095.6|88
1595328300000|2020-07-21 10:45:00|2126.2|2100.2|2129.7|2103.7|2129.8|2103.8|2125.7|2099.7|82
1595328600000|2020-07-21 10:50:00|2129.4|2103.4|2128.3|2102.3|2129.8|2103.8|2127.5|2101.5|57
1595328900000|2020-07-21 10:55:00|2128.9|2102.9|2128.7|2102.7|2129.1|2103.1|2128.3|2102.3|25
1595329200000|2020-07-21 11:00:00|2129.3|2103.3|2128.3|2102.3|2131.9|2105.9|2128.3|2102.3|42
1595329500000|2020-07-21 11:05:00|2128.4|2102.4|2129.1|2103.1|2129.1|2103.1|2125.4|2099.4|68
1595329800000|2020-07-21 11:10:00|2129.2|2103.2|2137.9|2111.9|2138.3|2112.3|2128.7|2102.7|130
1595330100000|2020-07-21 11:15:00|2138.1|2112.1|2128.5|2102.5|2138.3|2112.3|2128.5|2102.5|177
1595330400000|2020-07-21 11:20:00|2128.4|2102.4|2128.3|2102.3|2134.8|2108.8|2128.2|2102.2|53
1595330700000|2020-07-21 11:25:00|2135.5|2109.5|2135.3|2109.3|2137.2|2111.2|2134.5|2108.5|20
1595331000000|2020-07-21 11:30:00|2135.4|2109.4|2133.7|2107.7|2136.1|2110.1|2133|2107|33
1595331300000|2020-07-21 11:35:00|2133.8|2107.8|2126.3|2100.3|2136.5|2110.5|2126|2100|69
1595331600000|2020-07-21 11:40:00|2126.2|2100.2|2139.6|2113.6|2141|2115|2122.6|2096.6|64
1595331900000|2020-07-21 11:45:00|2140.8|2114.8|2133.2|2107.2|2142|2116|2132.3|2106.3|57
1595332200000|2020-07-21 11:50:00|2133.3|2107.3|2129.6|2103.6|2134.7|2108.7|2129.5|2103.5|137
1595332500000|2020-07-21 11:55:00|2129.7|2103.7|2132.9|2106.9|2132.9|2106.9|2129.5|2103.5|46
1595332800000|2020-07-21 12:00:00|2133.9|2107.9|2136.4|2110.4|2136.6|2110.6|2132.7|2106.7|24
1595333100000|2020-07-21 12:05:00|2136.5|2110.5|2146|2120|2146.1|2120.1|2131.6|2105.6|161
1595333400000|2020-07-21 12:10:00|2144.6|2118.6|2150.5|2124.5|2152.4|2126.5|2142.2|2116.2|626
1595333700000|2020-07-21 12:15:00|2150.6|2124.6|2141.9|2116.9|2152.6|2127.6|2141.2|2116.2|491
1595334000000|2020-07-21 12:20:00|2142|2117|2151.8|2126.8|2151.8|2126.8|2141.2|2116.2|554
1595334300000|2020-07-21 12:25:00|2151.5|2126.5|2153|2128|2154.5|2129.5|2150.8|2125.8|228
1595334600000|2020-07-21 12:30:00|2153.1|2128.1|2151.6|2126.6|2155.3|2130.3|2151.2|2126.2|105
1595334900000|2020-07-21 12:35:00|2148.6|2123.6|2156.2|2131.2|2158.8|2133.8|2148.6|2123.6|308
1595335200000|2020-07-21 12:40:00|2157.4|2132.4|2156.2|2131.2|2167.5|2141.5|2153.9|2128.9|349
1595335500000|2020-07-21 12:45:00|2156.3|2131.3|2163.3|2138.3|2165.5|2140.5|2156.3|2131.3|76
1595335800000|2020-07-21 12:50:00|2168.4|2146.4|2173.9|2148.9|2178.5|2153.5|2166.1|2143.8|111
1595336100000|2020-07-21 12:55:00|2170.7|2145.7|2171.8|2146.8|2175.3|2150.3|2167.4|2142.4|303
1595336400000|2020-07-21 13:00:00|2171.6|2146.6|2170.1|2144.1|2175.6|2150.6|2168.7|2142.7|220
1595336700000|2020-07-21 13:05:00|2169.4|2143.4|2172.7|2147.7|2178.1|2153.1|2168|2142.8|128
1595337000000|2020-07-21 13:10:00|2173.3|2148.3|2164.4|2138.4|2173.9|2148.9|2164.4|2138.4|105
1595337300000|2020-07-21 13:15:00|2164.2|2138.2|2164.9|2139.9|2168|2143|2159.4|2134.4|98
1595337600000|2020-07-21 13:20:00|2165|2140|2169.7|2144.7|2169.9|2144.9|2165|2140|107
1595337900000|2020-07-21 13:25:00|2169.8|2144.8|2164.9|2139.9|2173.1|2148.1|2164.7|2139.7|132
1595338200000|2020-07-21 13:30:00|2164.7|2139.7|2171|2146|2171|2146|2163.1|2138.1|167
1595338500000|2020-07-21 13:35:00|2170.9|2145.9|2170.6|2145.6|2171.1|2146.1|2166.5|2141.3|136
1595338800000|2020-07-21 13:40:00|2170.8|2145.8|2169|2144|2176.1|2151.1|2168.5|2143.4|256
1595339100000|2020-07-21 13:45:00|2169.1|2144.1|2173.8|2148.8|2174.4|2149.4|2169.1|2144.1|333
1595339400000|2020-07-21 13:50:00|2173.7|2148.7|2174|2149|2175.2|2150.2|2169|2143|124
1595339700000|2020-07-21 13:55:00|2173.9|2148.9|2170.5|2144.5|2184.1|2159.1|2165.5|2139.5|277
1595340000000|2020-07-21 14:00:00|2169.8|2143.8|2179.9|2153.9|2180|2154|2169.8|2143.8|272
1595340300000|2020-07-21 14:05:00|2180|2154|2184.2|2158.2|2185.3|2159.3|2175.1|2149.1|144
1595340600000|2020-07-21 14:10:00|2184.4|2158.4|2180.6|2154.6|2185.6|2159.6|2175.6|2149.6|187
1595340900000|2020-07-21 14:15:00|2180.7|2154.7|2186|2160|2186.9|2160.9|2180.5|2154.5|75
1595341200000|2020-07-21 14:20:00|2186.1|2160.1|2176.7|2150.7|2187.9|2161.9|2174.9|2148.9|135
1595341500000|2020-07-21 14:25:00|2176.8|2150.8|2169|2143|2179.6|2153.6|2168.7|2142.7|118
1595341800000|2020-07-21 14:30:00|2167.7|2141.7|2175.2|2149.2|2177.4|2151.4|2164.6|2138.6|140
1595342100000|2020-07-21 14:35:00|2175.6|2149.6|2160.9|2134.9|2176.4|2150.4|2159|2133|223
1595342400000|2020-07-21 14:40:00|2160.8|2134.8|2170.6|2144.6|2170.6|2144.6|2157.4|2131.4|134
1595342700000|2020-07-21 14:45:00|2170.5|2144.5|2163.8|2137.8|2183.8|2157.8|2163.8|2137.8|158
1595344800000|2020-07-21 15:20:00|2174|2148|2177|2151|2177.5|2151.5|2174|2148|40
1595345100000|2020-07-21 15:25:00|2177.2|2151.2|2175.8|2149.8|2177.5|2151.5|2174.8|2148.8|220
1595345400000|2020-07-21 15:30:00|2175.7|2149.7|2178.7|2152.7|2179.5|2153.5|2175.7|2149.7|105
1595345700000|2020-07-21 15:35:00|2178.8|2152.8|2182.2|2156.2|2185.1|2159.1|2178.3|2152.3|138
1595346000000|2020-07-21 15:40:00|2182.3|2156.3|2183.4|2157.4|2186.7|2160.7|2180.3|2154.3|107
1595346300000|2020-07-21 15:45:00|2185|2159|2184.7|2158.7|2186.8|2160.8|2181.5|2155.5|49
1595346600000|2020-07-21 15:50:00|2184.4|2158.4|2178.5|2152.5|2190.6|2164.6|2178.3|2152.3|71
1595346900000|2020-07-21 15:55:00|2178.4|2152.4|2173.7|2147.7|2179.3|2153.3|2173.6|2147.6|96
1595347200000|2020-07-21 16:00:00|2175.6|2149.6|2176.4|2150.4|2176.4|2150.4|2174.7|2148.7|150
1595347500000|2020-07-21 16:05:00|2176.2|2150.2|2172.1|2146.1|2177|2151|2170.9|2144.9|92
1595347800000|2020-07-21 16:10:00|2171.5|2145.5|2159.4|2133.4|2174.2|2148.2|2157.3|2131.3|148
1595348100000|2020-07-21 16:15:00|2159|2133|2150.5|2124.5|2165.8|2139.8|2150.2|2124.2|141
1595348400000|2020-07-21 16:20:00|2150|2124|2149.9|2123.9|2155.5|2129.5|2143.9|2117.9|171
1595348700000|2020-07-21 16:25:00|2149.4|2123.4|2151.3|2125.3|2151.6|2125.6|2148.6|2122.6|104
1595349000000|2020-07-21 16:30:00|2151.2|2125.2|2142|2116|2153.6|2127.6|2138.9|2112.9|68
1595349300000|2020-07-21 16:35:00|2141.8|2115.8|2142|2116|2144.4|2118.4|2138.2|2112.2|75
1595349600000|2020-07-21 16:40:00|2142.5|2116.5|2142.9|2116.9|2144.1|2118.1|2140|2114|65
1595349900000|2020-07-21 16:45:00|2142.6|2116.6|2143.4|2117.4|2144.4|2118.4|2140.4|2114.4|57
1595350200000|2020-07-21 16:50:00|2143.2|2117.2|2143.6|2117.6|2153.2|2127.2|2139|2113|94
1595350500000|2020-07-21 16:55:00|2143|2117|2143|2117|2145.5|2119.5|2137.9|2111.9|283
1595350800000|2020-07-21 17:00:00|2142.9|2116.9|2145.9|2119.9|2146.2|2120.2|2142.9|2116.9|132
1595351100000|2020-07-21 17:05:00|2146.5|2120.5|2144.8|2118.8|2147.2|2121.2|2142.9|2116.9|105
1595351400000|2020-07-21 17:10:00|2143.9|2117.9|2143.6|2117.6|2146.3|2120.3|2142.9|2116.9|184
1595351700000|2020-07-21 17:15:00|2147.7|2121.7|2163.3|2137.3|2164.9|2138.9|2147.7|2121.7|80
1595352000000|2020-07-21 17:20:00|2163.8|2137.8|2158.9|2132.9|2165.1|2139.1|2152.9|2126.9|188
1595352300000|2020-07-21 17:25:00|2159.1|2133.1|2159.1|2133.1|2159.2|2133.2|2158.9|2132.9|11
1595352600000|2020-07-21 17:30:00|2158.9|2132.9|2157.5|2131.5|2158.9|2132.9|2157.5|2131.5|82
1595352900000|2020-07-21 17:35:00|2157.6|2131.6|2157.6|2131.6|2157.7|2131.7|2157.5|2131.5|17
1595353200000|2020-07-21 17:40:00|2157.7|2131.7|2163|2137|2163.2|2137.2|2155.5|2129.5|40
1595353500000|2020-07-21 17:45:00|2162|2136|2162|2136|2162.1|2136.1|2162|2136|3
1595353800000|2020-07-21 17:50:00|2162.1|2136.1|2162.1|2136.1|2162.1|2136.1|2162.1|2136.1|1
1595354100000|2020-07-21 17:55:00|2162|2136|2162|2136|2162|2136|2162|2136|1
1595354400000|2020-07-21 18:00:00|2162.5|2136.5|2161.7|2135.7|2162.5|2136.5|2161.7|2135.7|8
1595354700000|2020-07-21 18:05:00|2162.7|2136.7|2163.6|2137.6|2163.8|2137.8|2159.5|2133.5|49
1595355000000|2020-07-21 18:10:00|2162.8|2136.8|2165.6|2139.6|2168.3|2142.3|2162.4|2136.4|36
1595355300000|2020-07-21 18:15:00|2165.5|2139.5|2169|2143|2169.6|2143.6|2165.5|2139.5|17
1595355600000|2020-07-21 18:20:00|2168.4|2142.4|2167.3|2141.3|2170.8|2144.8|2166|2140|54
1595355900000|2020-07-21 18:25:00|2166.9|2140.9|2164.3|2138.3|2167.4|2141.4|2164.2|2138.2|42
1595356200000|2020-07-21 18:30:00|2164.2|2138.2|2161.7|2135.7|2164.2|2138.2|2160.1|2134.1|38
1595356500000|2020-07-21 18:35:00|2161.8|2135.8|2157.3|2131.3|2162.2|2136.2|2154|2128|37
1595356800000|2020-07-21 18:40:00|2157.5|2131.5|2157.9|2131.9|2161.4|2135.4|2157.3|2131.3|49
1595357100000|2020-07-21 18:45:00|2157.7|2131.7|2152.5|2126.5|2159|2133|2152.5|2126.5|52
1595357400000|2020-07-21 18:50:00|2152.4|2126.4|2158.5|2132.5|2159.7|2133.7|2151.9|2125.9|187
1595357700000|2020-07-21 18:55:00|2158.4|2132.4|2158.4|2132.4|2158.5|2132.5|2158|2132|165
1595358000000|2020-07-21 19:00:00|2158.3|2132.3|2157|2131|2158.5|2132.5|2157|2131|8
1595358300000|2020-07-21 19:05:00|2157.2|2131.2|2154.4|2128.4|2157.4|2131.4|2151.6|2125.6|23
1595358600000|2020-07-21 19:10:00|2153.7|2127.7|2148.4|2122.4|2153.7|2127.7|2147.6|2121.6|29
1595358900000|2020-07-21 19:15:00|2147.7|2121.7|2149.8|2123.8|2150.3|2124.3|2147.3|2121.3|47
1595359200000|2020-07-21 19:20:00|2150.3|2124.3|2153.3|2127.3|2155.5|2129.5|2149.8|2123.8|131
1595359500000|2020-07-21 19:25:00|2154.7|2128.7|2155.7|2129.7|2157.3|2131.3|2153.2|2127.2|92
1595359800000|2020-07-21 19:30:00|2156.3|2130.3|2154.9|2128.9|2156.9|2130.9|2154.9|2128.9|126
1595360100000|2020-07-21 19:35:00|2155.6|2129.6|2154|2128|2156.7|2130.7|2152.3|2126.3|147
1595360400000|2020-07-21 19:40:00|2153.9|2127.9|2154.1|2128.1|2155.3|2129.3|2152.8|2126.8|153
1595360700000|2020-07-21 19:45:00|2154.6|2128.6|2154.4|2128.4|2156|2130|2154.1|2128.1|97
1595361000000|2020-07-21 19:50:00|2155|2129|2154.1|2128.1|2155.6|2129.6|2154.1|2128.1|256
1595361300000|2020-07-21 19:55:00|2154.7|2128.7|2153.9|2127.9|2155.3|2129.3|2149.3|2123.3|202
1595361600000|2020-07-21 20:00:00|2154.5|2128.5|2145.2|2119.2|2157|2131|2144.6|2118.6|128
1595361900000|2020-07-21 20:05:00|2145.3|2119.3|2146.2|2120.2|2146.2|2120.2|2145.2|2119.2|25
1595362200000|2020-07-21 20:10:00|2146.3|2120.3|2146.4|2120.4|2149.2|2123.2|2142.2|2116.2|68
1595362500000|2020-07-21 20:15:00|2146.3|2120.3|2145.8|2119.8|2146.7|2120.7|2145|2119|105
1595362800000|2020-07-21 20:20:00|2145.7|2119.7|2146.7|2120.7|2150.1|2124.1|2145.2|2119.2|36
1595363100000|2020-07-21 20:25:00|2146.8|2120.8|2146.4|2120.4|2149|2123|2146.3|2120.3|42
1595363400000|2020-07-21 20:30:00|2146.9|2120.9|2148.1|2122.1|2149.4|2123.4|2146.9|2120.9|25
1595363700000|2020-07-21 20:35:00|2147.5|2121.5|2145.8|2119.8|2148.1|2122.1|2144.4|2118.4|16
1595364000000|2020-07-21 20:40:00|2146.2|2120.2|2146.6|2120.6|2146.7|2120.7|2146|2120|25
1595364300000|2020-07-21 20:45:00|2145.5|2119.5|2147.2|2121.2|2147.9|2121.9|2143.2|2117.2|75
1595364600000|2020-07-21 20:50:00|2147.3|2121.3|2144|2118|2149.9|2123.9|2144|2118|95
1595368800000|2020-07-21 22:00:00|2150.8|2128.8|2156.7|2130.7|2157|2131|2139.1|2113.1|22
1595369100000|2020-07-21 22:05:00|2156.8|2130.8|2153.4|2127.4|2158.6|2132.6|2153.4|2127.4|21
1595369400000|2020-07-21 22:10:00|2153.5|2127.5|2152.4|2126.4|2153.8|2127.8|2151.6|2125.6|19
1595369700000|2020-07-21 22:15:00|2153.4|2127.4|2152.3|2126.3|2154.4|2128.4|2151.2|2125.2|128
1595370000000|2020-07-21 22:20:00|2153.4|2127.4|2153.4|2127.4|2154.2|2128.2|2151.2|2125.2|148
1595370300000|2020-07-21 22:25:00|2153.8|2127.8|2157.4|2131.4|2158.4|2132.4|2153.4|2127.4|49
1595370600000|2020-07-21 22:30:00|2157.5|2131.5|2158.1|2132.1|2158.1|2132.1|2157.5|2131.5|26
1595370900000|2020-07-21 22:35:00|2158.5|2132.5|2159.2|2133.2|2159.2|2133.2|2158.5|2132.5|19
1595371200000|2020-07-21 22:40:00|2159.1|2133.1|2167.2|2141.2|2167.3|2141.3|2158.7|2132.7|45
1595371500000|2020-07-21 22:45:00|2167.3|2141.3|2177|2151|2177|2151|2166.8|2140.8|88
1595371800000|2020-07-21 22:50:00|2177.1|2151.1|2168.9|2142.9|2177.1|2151.1|2165.4|2139.4|28
1595372100000|2020-07-21 22:55:00|2170.2|2144.2|2169|2143|2170.2|2144.2|2168.1|2142.1|41
1595372400000|2020-07-21 23:00:00|2168.8|2142.8|2166|2140|2169|2143|2166|2140|16
1595375400000|2020-07-21 23:50:00|2180.6|2154.6|2181.3|2155.3|2182.4|2156.4|2180.5|2154.5|108
1595375700000|2020-07-21 23:55:00|2181.2|2155.2|2182.4|2156.4|2182.4|2156.4|2181.2|2155.2|10
1595376000000|2020-07-22 00:00:00|2182.3|2156.3|2185.5|2159.5|2185.5|2159.5|2182.1|2156.1|54
1595376300000|2020-07-22 00:05:00|2185.4|2159.4|2183.5|2157.5|2185.7|2159.7|2181.8|2155.8|65
1595376600000|2020-07-22 00:10:00|2184|2158|2182.4|2156.4|2184|2158|2182.4|2156.4|134
1595376900000|2020-07-22 00:15:00|2182.3|2156.3|2185.4|2159.4|2186.1|2160.1|2182.3|2156.3|66
1595377200000|2020-07-22 00:20:00|2185.3|2159.3|2185.3|2159.3|2185.7|2159.7|2185|2159|41
1595377500000|2020-07-22 00:25:00|2185.2|2159.2|2184.5|2158.5|2185.3|2159.3|2182.9|2156.9|50
1595377800000|2020-07-22 00:30:00|2184.3|2158.3|2177.6|2151.6|2184.7|2158.7|2170.7|2144.7|182
1595378100000|2020-07-22 00:35:00|2177.4|2151.4|2178|2152|2178.8|2152.8|2177|2151|50
1595378400000|2020-07-22 00:40:00|2179.4|2153.4|2178.1|2152.1|2180.7|2154.7|2177.2|2151.2|78
1595378700000|2020-07-22 00:45:00|2178.3|2152.3|2178.7|2152.7|2181.2|2155.2|2177.4|2151.4|488
1595379000000|2020-07-22 00:50:00|2178.2|2152.2|2178.4|2152.4|2179|2153|2177.3|2151.3|397
1595379300000|2020-07-22 00:55:00|2178.7|2152.7|2179.1|2153.1|2181.2|2155.2|2178.3|2152.3|122
1595379600000|2020-07-22 01:00:00|2179.5|2153.5|2177.3|2151.3|2179.5|2153.5|2176.5|2150.5|149
1595379900000|2020-07-22 01:05:00|2177|2151|2178.9|2152.9|2182|2156|2177|2151|586
1595380500000|2020-07-22 01:15:00|2189.1|2163.1|2179.9|2153.9|2189.1|2163.1|2179.6|2153.6|175
1595380800000|2020-07-22 01:20:00|2179.6|2153.6|2180|2154|2180.5|2154.5|2179.1|2153.1|134
1595381100000|2020-07-22 01:25:00|2180.1|2154.1|2178.4|2152.4|2180.4|2154.4|2177.9|2151.9|125
1595381400000|2020-07-22 01:30:00|2179.2|2153.2|2179.5|2153.5|2179.5|2153.5|2177.8|2151.8|48
1595381700000|2020-07-22 01:35:00|2179.6|2153.6|2179.4|2153.4|2179.8|2153.8|2178.9|2152.9|174
1595382000000|2020-07-22 01:40:00|2179.5|2153.5|2180.7|2154.7|2181.1|2155.1|2179.1|2153.1|97
1595382300000|2020-07-22 01:45:00|2181.4|2155.4|2179.1|2153.1|2181.7|2155.7|2179.1|2153.1|60
1595382600000|2020-07-22 01:50:00|2179.2|2153.2|2178.6|2152.6|2183.6|2157.6|2178.3|2152.3|66
1595382900000|2020-07-22 01:55:00|2178.7|2152.7|2178.4|2152.4|2178.7|2152.7|2178.4|2152.4|10
1595383200000|2020-07-22 02:00:00|2178.2|2152.2|2176.1|2150.1|2178.2|2152.2|2176.1|2150.1|26
1595383500000|2020-07-22 02:05:00|2176.2|2150.2|2176.1|2150.1|2176.5|2150.5|2176.1|2150.1|16
1595383800000|2020-07-22 02:10:00|2176|2150|2162.6|2136.6|2176.1|2150.1|2162.6|2136.6|101
1595384100000|2020-07-22 02:15:00|2162.5|2136.5|2147.2|2121.2|2162.7|2136.7|2146.7|2120.7|114
1595384400000|2020-07-22 02:20:00|2147.3|2121.3|2148.7|2122.7|2150.4|2124.4|2144.6|2118.6|151
1595384700000|2020-07-22 02:25:00|2148.8|2122.8|2149.1|2123.1|2150.6|2124.6|2148|2122|243
1595385000000|2020-07-22 02:30:00|2149.9|2123.9|2149.1|2123.1|2153.4|2127.4|2148.5|2122.5|220
1595385300000|2020-07-22 02:35:00|2149.2|2123.2|2151.3|2125.3|2154.2|2128.2|2149.2|2123.2|167
1595385600000|2020-07-22 02:40:00|2151.1|2125.1|2148.3|2122.3|2151.6|2125.6|2148.2|2122.2|152
1595385900000|2020-07-22 02:45:00|2148.5|2122.5|2148.4|2122.4|2148.6|2122.6|2148.3|2122.3|191
1595386200000|2020-07-22 02:50:00|2148.5|2122.5|2144.9|2118.9|2148.6|2122.6|2141.8|2115.8|77
1595386500000|2020-07-22 02:55:00|2145.2|2119.2|2146.2|2120.2|2147.2|2121.2|2143.7|2117.7|134
1595386800000|2020-07-22 03:00:00|2146.6|2120.6|2147.2|2121.2|2149.7|2123.7|2145.4|2119.4|202
1595387100000|2020-07-22 03:05:00|2147.3|2121.3|2147.6|2121.6|2149|2123|2147.1|2121.1|46
1595387400000|2020-07-22 03:10:00|2147.7|2121.7|2147.7|2121.7|2148|2122|2147.4|2121.4|19
1595387700000|2020-07-22 03:15:00|2147.9|2121.9|2147.9|2121.9|2148|2122|2147.5|2121.5|68
1595388000000|2020-07-22 03:20:00|2148|2122|2147.8|2121.8|2149.4|2123.4|2147.7|2121.7|80
1595388300000|2020-07-22 03:25:00|2147.6|2121.6|2146.8|2120.8|2148.1|2122.1|2146.8|2120.8|67
1595388600000|2020-07-22 03:30:00|2147.2|2121.2|2147.7|2121.7|2148|2122|2146.9|2120.9|196
1595388900000|2020-07-22 03:35:00|2147.6|2121.6|2153|2127|2153|2127|2147.5|2121.5|86
1595389200000|2020-07-22 03:40:00|2152.8|2126.8|2151.3|2125.3|2153|2127|2151|2125|81
1595389500000|2020-07-22 03:45:00|2151.4|2125.4|2148.7|2122.7|2151.6|2125.6|2148.3|2122.3|71
1595389800000|2020-07-22 03:50:00|2148.8|2122.8|2147.1|2121.1|2149.7|2123.7|2145.9|2119.9|40
1595390100000|2020-07-22 03:55:00|2146.9|2120.9|2147.2|2121.2|2147.9|2121.9|2146.8|2120.8|85
1595390400000|2020-07-22 04:00:00|2147|2121|2147.3|2121.3|2147.9|2121.9|2147|2121|113
1595390700000|2020-07-22 04:05:00|2147|2121|2147.1|2121.1|2148.7|2122.7|2146.7|2120.7|245
1595391000000|2020-07-22 04:10:00|2146.9|2120.9|2148.1|2122.1|2148.1|2122.1|2146.7|2120.7|106
1595391300000|2020-07-22 04:15:00|2148|2122|2148|2122|2148.1|2122.1|2148|2122|19
1595391600000|2020-07-22 04:20:00|2148.1|2122.1|2147.3|2121.3|2148.1|2122.1|2146.8|2120.8|83
1595391900000|2020-07-22 04:25:00|2147.4|2121.4|2147.3|2121.3|2147.5|2121.5|2147.1|2121.1|105
1595392200000|2020-07-22 04:30:00|2147.4|2121.4|2146|2120|2147.5|2121.5|2145.4|2119.4|122
1595392500000|2020-07-22 04:35:00|2146.1|2120.1|2146.2|2120.2|2146.4|2120.4|2146|2120|33
1595392800000|2020-07-22 04:40:00|2146.4|2120.4|2154.1|2128.1|2156.8|2130.8|2146.2|2120.2|44
1595393100000|2020-07-22 04:45:00|2154|2128|2157|2131|2168.6|2142.6|2154|2128|36
1595393400000|2020-07-22 04:50:00|2156.8|2130.8|2158|2132|2159.8|2133.8|2156.8|2130.8|46
1595393700000|2020-07-22 04:55:00|2157.9|2131.9|2150.2|2124.2|2157.9|2131.9|2149.4|2123.4|5
1595394000000|2020-07-22 05:00:00|2149.4|2123.4|2147.8|2121.8|2149.4|2123.4|2147|2121|16
1595394300000|2020-07-22 05:05:00|2147.9|2121.9|2149.2|2123.2|2150.6|2124.6|2147.6|2121.6|20
1595394600000|2020-07-22 05:10:00|2149.4|2123.4|2149.6|2123.6|2149.6|2123.6|2148.6|2122.6|8
1595394900000|2020-07-22 05:15:00|2149.2|2123.2|2149.5|2123.5|2149.8|2123.8|2149.2|2123.2|11
1595395200000|2020-07-22 05:20:00|2149.6|2123.6|2149.6|2123.6|2150.1|2124.1|2148.5|2122.5|21
1595395500000|2020-07-22 05:25:00|2150|2124|2148.7|2122.7|2150.6|2124.6|2147.8|2121.8|47
1595395800000|2020-07-22 05:30:00|2148.8|2122.8|2147.9|2121.9|2149.1|2123.1|2147|2121|78
1595396100000|2020-07-22 05:35:00|2148|2122|2148.1|2122.1|2149.5|2123.5|2148|2122|20
1595396400000|2020-07-22 05:40:00|2148.2|2122.2|2153.2|2127.2|2155|2129|2146.9|2120.9|17
1595397000000|2020-07-22 05:50:00|2153.7|2127.7|2157.6|2131.6|2160.1|2134.1|2153.7|2127.7|34
1595397300000|2020-07-22 05:55:00|2158.2|2132.2|2155|2129|2159.3|2133.3|2155|2129|270
1595397600000|2020-07-22 06:00:00|2154.5|2128.5|2156.8|2130.8|2161.7|2135.7|2154|2128|155
1595397900000|2020-07-22 06:05:00|2157|2131|2157.9|2131.9|2158.8|2132.8|2156.9|2130.9|58
1595398200000|2020-07-22 06:10:00|2157.8|2131.8|2157.5|2131.5|2158.3|2132.3|2157.1|2131.1|55
1595398500000|2020-07-22 06:15:00|2157.4|2131.4|2159|2133|2159.2|2133.2|2157.4|2131.4|111
1595398800000|2020-07-22 06:20:00|2158.9|2132.9|2163.5|2137.5|2163.8|2137.8|2158.9|2132.9|26
1595399100000|2020-07-22 06:25:00|2163.6|2137.6|2162.7|2136.7|2164.4|2138.4|2162.7|2136.7|48
1595399400000|2020-07-22 06:30:00|2162.6|2136.6|2162.2|2136.2|2162.8|2136.8|2162.2|2136.2|26
1595399700000|2020-07-22 06:35:00|2162.1|2136.1|2156.1|2130.1|2163.1|2137.1|2156.1|2130.1|51
1595400000000|2020-07-22 06:40:00|2156.5|2130.5|2161.7|2135.7|2162.4|2136.4|2155.1|2129.1|92
1595400300000|2020-07-22 06:45:00|2162.6|2136.6|2162.1|2136.1|2162.8|2136.8|2161.6|2135.6|20
1595400600000|2020-07-22 06:50:00|2162.4|2136.4|2162.5|2136.5|2162.5|2136.5|2161.4|2135.4|16
1595400900000|2020-07-22 06:55:00|2162.6|2136.6|2172|2146|2172|2146|2161.8|2135.8|149
1595401200000|2020-07-22 07:00:00|2172.5|2146.5|2177.4|2151.4|2177.9|2151.9|2164.1|2138.1|263
1595401500000|2020-07-22 07:05:00|2177.2|2151.2|2186.7|2160.7|2187.7|2161.7|2176.2|2150.2|195
1595401800000|2020-07-22 07:10:00|2185.8|2159.8|2184.4|2158.4|2188.4|2162.4|2184|2158|145
1595402400000|2020-07-22 07:20:00|2184.8|2158.8|2182.6|2156.6|2185|2159|2176.6|2150.6|55
1595402700000|2020-07-22 07:25:00|2182.5|2156.5|2182.4|2156.4|2184.7|2158.7|2176.2|2150.2|201
1595403000000|2020-07-22 07:30:00|2182.5|2156.5|2177.9|2151.9|2182.8|2156.8|2177.3|2151.3|532
1595403300000|2020-07-22 07:35:00|2177.6|2151.6|2165.3|2139.3|2178.7|2152.7|2163.7|2137.7|526
1595403600000|2020-07-22 07:40:00|2160.7|2134.7|2153.5|2127.5|2165.7|2139.7|2150.7|2124.7|201
1595403900000|2020-07-22 07:45:00|2153.3|2127.3|2154.1|2128.1|2154.1|2128.1|2153.3|2127.3|14
1595404200000|2020-07-22 07:50:00|2154.3|2128.3|2158.4|2132.4|2159.6|2133.6|2154.3|2128.3|45
1595404500000|2020-07-22 07:55:00|2158.2|2132.2|2155.3|2129.3|2158.8|2132.8|2145.5|2119.5|65
1595404800000|2020-07-22 08:00:00|2152.8|2126.8|2144.1|2118.1|2154.9|2128.9|2139.9|2113.9|102
1595405100000|2020-07-22 08:05:00|2144.7|2118.7|2135.4|2109.4|2147.4|2121.4|2134.4|2108.4|24
1595405400000|2020-07-22 08:10:00|2135.3|2109.3|2140.2|2114.2|2140.3|2114.3|2134.3|2108.3|110
1595405700000|2020-07-22 08:15:00|2140.3|2114.3|2140.2|2114.2|2140.6|2114.6|2138.5|2112.5|162
1595406000000|2020-07-22 08:20:00|2140.1|2114.1|2138.4|2112.4|2140.7|2114.7|2138.4|2112.4|13
1595406300000|2020-07-22 08:25:00|2138.3|2112.3|2137.6|2111.6|2138.6|2112.6|2134|2108|56
1595406600000|2020-07-22 08:30:00|2138.1|2112.1|2132|2106|2139.2|2113.2|2131.9|2105.9|124
1595406900000|2020-07-22 08:35:00|2132.1|2106.1|2128.9|2102.9|2133.5|2107.5|2128.9|2102.9|94
1595407200000|2020-07-22 08:40:00|2128.8|2102.8|2128.3|2102.3|2130.7|2104.7|2128.3|2102.3|67
1595407500000|2020-07-22 08:45:00|2128.2|2102.2|2128.4|2102.4|2134|2108|2128.2|2102.2|136
1595408400000|2020-07-22 09:00:00|2143.8|2117.8|2146.8|2120.8|2146.8|2120.8|2143.8|2117.8|2
1595408700000|2020-07-22 09:05:00|2151.3|2125.3|2137.3|2111.3|2151.3|2125.3|2127.2|2101.2|115
1595409000000|2020-07-22 09:10:00|2137.1|2111.1|2137.9|2111.9|2138.7|2112.7|2136.8|2110.8|108
1595409300000|2020-07-22 09:15:00|2138.5|2112.5|2129.2|2103.2|2139.2|2113.2|2129.1|2103.1|34
1595409600000|2020-07-22 09:20:00|2129|2103|2130|2104|2130.5|2104.5|2128.6|2102.6|84
1595409900000|2020-07-22 09:25:00|2131.3|2105.3|2130.7|2104.7|2132.3|2106.3|2129.9|2103.9|88
1595410200000|2020-07-22 09:30:00|2131.9|2105.9|2137.6|2111.6|2137.7|2111.7|2130.3|2104.3|191
1595410500000|2020-07-22 09:35:00|2137.7|2111.7|2139.5|2113.5|2139.6|2113.6|2137.6|2111.6|76
1595410800000|2020-07-22 09:40:00|2139.6|2113.6|2139.5|2113.5|2139.9|2113.9|2139.2|2113.2|15
1595411100000|2020-07-22 09:45:00|2139.6|2113.6|2141.1|2115.1|2144.8|2118.8|2139.5|2113.5|43
1595411400000|2020-07-22 09:50:00|2141|2115|2139.6|2113.6|2141.1|2115.1|2139.4|2113.4|9
1595411700000|2020-07-22 09:55:00|2139.3|2113.3|2139.3|2113.3|2140.1|2114.1|2138.6|2112.6|21
1595412000000|2020-07-22 10:00:00|2138.9|2112.9|2142.3|2116.3|2143.2|2117.2|2138.9|2112.9|91
1595412300000|2020-07-22 10:05:00|2142.4|2116.4|2145|2119|2145.5|2119.5|2139.2|2113.2|44
1595412600000|2020-07-22 10:10:00|2145.1|2119.1|2146.2|2120.2|2148.3|2122.3|2145.1|2119.1|38
1595412900000|2020-07-22 10:15:00|2147.2|2121.2|2149.9|2123.9|2155.3|2129.3|2146.2|2120.2|64
1595413200000|2020-07-22 10:20:00|2150.2|2124.2|2155.3|2129.3|2155.3|2129.3|2150.2|2124.2|39
1595413500000|2020-07-22 10:25:00|2153.8|2127.8|2155.1|2129.1|2155.5|2129.5|2152.9|2126.9|55
1595413800000|2020-07-22 10:30:00|2155.2|2129.2|2155.5|2129.5|2156.6|2130.6|2150.5|2124.5|35
1595414100000|2020-07-22 10:35:00|2154.7|2128.7|2154.3|2128.3|2155.7|2129.7|2149.3|2123.3|22
1595414400000|2020-07-22 10:40:00|2154.7|2128.7|2148.5|2122.5|2157.5|2131.5|2148.5|2122.5|34
1595414700000|2020-07-22 10:45:00|2148.4|2122.4|2148.4|2122.4|2148.5|2122.5|2148.4|2122.4|5
1595415000000|2020-07-22 10:50:00|2148.5|2122.5|2151|2125|2151.4|2125.4|2148.4|2122.4|14
1595415300000|2020-07-22 10:55:00|2151.1|2125.1|2149.8|2123.8|2151.8|2125.8|2149.2|2123.2|29
1595415600000|2020-07-22 11:00:00|2149.7|2123.7|2151.2|2125.2|2151.7|2125.7|2149.7|2123.7|115
1595415900000|2020-07-22 11:05:00|2151.1|2125.1|2150.5|2124.5|2151.2|2125.2|2150.5|2124.5|16
1595416500000|2020-07-22 11:15:00|2150.4|2124.4|2149.4|2123.4|2150.5|2124.5|2147.7|2121.7|22
1595416800000|2020-07-22 11:20:00|2149.8|2123.8|2150.5|2124.5|2150.5|2124.5|2149.8|2123.8|5
1595417100000|2020-07-22 11:25:00|2151.2|2125.2|2154.3|2128.3|2154.3|2128.3|2151.1|2125.1|13
1595417400000|2020-07-22 11:30:00|2154.2|2128.2|2154.1|2128.1|2155.1|2129.1|2154.1|2128.1|12
1595417700000|2020-07-22 11:35:00|2154.9|2128.9|2151|2125|2154.9|2128.9|2148.6|2122.6|55
1595418000000|2020-07-22 11:40:00|2151.2|2125.2|2153|2127|2153.2|2127.2|2150.8|2124.8|13
1595418300000|2020-07-22 11:45:00|2154.4|2128.4|2153.7|2127.7|2159|2133|2152.6|2126.6|38
1595418600000|2020-07-22 11:50:00|2154.1|2128.1|2154.9|2128.9|2155.8|2129.8|2154|2128|20
1595418900000|2020-07-22 11:55:00|2155.2|2129.2|2154.9|2128.9|2155.6|2129.6|2154.8|2128.8|6
1595419200000|2020-07-22 12:00:00|2154.8|2128.8|2163.9|2137.9|2171.4|2145.4|2152.5|2126.5|539
1595419500000|2020-07-22 12:05:00|2163.8|2137.8|2174.2|2148.2|2174.7|2148.7|2163.8|2137.8|146
1595419800000|2020-07-22 12:10:00|2174.3|2148.3|2176.5|2150.5|2180.9|2154.9|2172.4|2146.4|233
1595420100000|2020-07-22 12:15:00|2177.4|2151.4|2179.9|2153.9|2181.5|2155.5|2174.3|2148.3|315
1595420400000|2020-07-22 12:20:00|2178.7|2152.7|2178.8|2152.8|2180.1|2154.1|2174.1|2148.1|241
1595420700000|2020-07-22 12:25:00|2178.9|2152.9|2179.9|2153.9|2180|2154|2175.2|2149.2|103
1595421000000|2020-07-22 12:30:00|2180.3|2154.3|2177.1|2151.1|2181.8|2155.8|2175.6|2149.6|194
1595421300000|2020-07-22 12:35:00|2177|2151|2166.3|2140.3|2177.1|2151.1|2162|2136|145
1595421600000|2020-07-22 12:40:00|2166.8|2140.8|2168.9|2142.9|2168.9|2142.9|2165.8|2139.8|458
1595421900000|2020-07-22 12:45:00|2168.8|2142.8|2170.9|2144.9|2171.5|2145.5|2164.6|2138.6|330
1595422200000|2020-07-22 12:50:00|2171.1|2145.1|2179.7|2153.7|2180.5|2154.5|2170.9|2144.9|720
1595422500000|2020-07-22 12:55:00|2179.6|2153.6|2180.9|2154.9|2181.1|2155.1|2178.8|2152.8|286
1595422800000|2020-07-22 13:00:00|2181.1|2155.1|2156.7|2130.7|2181.1|2155.1|2156.7|2130.7|462
1595423100000|2020-07-22 13:05:00|2156.9|2130.9|2166.2|2140.2|2167.4|2141.4|2155.4|2129.4|237
1595423400000|2020-07-22 13:10:00|2166.4|2140.4|2154.9|2128.9|2170.3|2144.3|2153.8|2127.8|200
1595423700000|2020-07-22 13:15:00|2152.9|2126.9|2140.6|2114.6|2159|2133|2138.4|2112.4|172
1595424000000|2020-07-22 13:20:00|2141.4|2115.4|2133.2|2107.2|2142.4|2116.4|2131.1|2105.1|192
1595424300000|2020-07-22 13:25:00|2133.6|2107.6|2146.6|2120.6|2146.6|2120.6|2133.2|2107.2|213
1595424600000|2020-07-22 13:30:00|2146.5|2120.5|2143.2|2117.2|2146.6|2120.6|2138|2112|125
1595424900000|2020-07-22 13:35:00|2143.1|2117.1|2152.6|2126.6|2153.8|2127.8|2143.1|2117.1|104
1595425200000|2020-07-22 13:40:00|2152.5|2126.5|2155.1|2129.1|2155.5|2129.5|2152.2|2126.2|253
1595425500000|2020-07-22 13:45:00|2155|2129|2154|2128|2155.1|2129.1|2153.5|2127.5|15
1595425800000|2020-07-22 13:50:00|2157.8|2131.8|2155.9|2129.9|2162.1|2136.1|2154.9|2128.9|193
1595426100000|2020-07-22 13:55:00|2156|2130|2162.5|2136.5|2165.9|2139.9|2155.6|2129.6|176
1595426400000|2020-07-22 14:00:00|2162.9|2136.9|2163.6|2137.6|2164.9|2138.9|2159.3|2133.3|86
1595426700000|2020-07-22 14:05:00|2163.2|2137.2|2160.2|2134.2|2165.6|2139.6|2160.1|2134.1|72
1595427000000|2020-07-22 14:10:00|2160.3|2134.3|2161.1|2135.1|2162.7|2136.7|2159.4|2133.4|43
1595427300000|2020-07-22 14:15:00|2161.4|2135.4|2162.4|2136.4|2163.6|2137.6|2159.7|2133.7|110
1595427600000|2020-07-22 14:20:00|2161.2|2135.2|2164.1|2138.1|2166.9|2140.9|2160.3|2134.3|182
1595427900000|2020-07-22 14:25:00|2162.1|2136.1|2166.5|2140.5|2168.1|2142.1|2161.1|2135.1|299
1595428200000|2020-07-22 14:30:00|2166.4|2140.4|2161.4|2135.4|2167.9|2141.9|2160.7|2134.7|174
1595428500000|2020-07-22 14:35:00|2161.3|2135.3|2161.6|2135.6|2163.2|2137.2|2157.5|2131.5|239
1595428800000|2020-07-22 14:40:00|2161.7|2135.7|2166.8|2140.8|2172.1|2146.1|2161|2135|111
1595429100000|2020-07-22 14:45:00|2167.3|2141.3|2168.6|2142.6|2172.3|2146.3|2160.7|2134.7|285
1595429400000|2020-07-22 14:50:00|2168.5|2142.5|2167.2|2141.2|2174.7|2148.7|2164.6|2138.6|172
1595429700000|2020-07-22 14:55:00|2167.3|2141.3|2169.8|2143.8|2172.4|2146.4|2167.3|2141.3|241
1595430000000|2020-07-22 15:00:00|2169.7|2143.7|2168.9|2142.9|2172.1|2146.1|2168.8|2142.8|290
1595430300000|2020-07-22 15:05:00|2168.8|2142.8|2172|2146|2172.7|2146.7|2168.4|2142.4|191
1595430600000|2020-07-22 15:10:00|2172.4|2146.4|2175.2|2149.2|2176.3|2150.3|2170.5|2144.5|272
1595430900000|2020-07-22 15:15:00|2174.6|2148.6|2179.3|2153.3|2181.3|2155.3|2173.3|2147.3|38
1595431200000|2020-07-22 15:20:00|2173.6|2147.6|2175.5|2149.5|2177|2151|2169.9|2143.9|162
1595431500000|2020-07-22 15:25:00|2175.3|2149.3|2175|2149|2176.4|2150.4|2174.3|2148.3|295
1595431800000|2020-07-22 15:30:00|2175.1|2149.1|2169.7|2143.7|2178.6|2152.6|2169.2|2143.2|537
1595432100000|2020-07-22 15:35:00|2169.6|2143.6|2175.3|2149.3|2177.4|2151.4|2169.2|2143.2|358
1595432400000|2020-07-22 15:40:00|2175.2|2149.2|2179.8|2153.8|2180.3|2154.3|2175.1|2149.1|215
1595432700000|2020-07-22 15:45:00|2180.2|2154.2|2178|2152|2180.4|2154.4|2176.1|2150.1|163
1595433000000|2020-07-22 15:50:00|2178.2|2152.2|2181|2155|2181.7|2155.7|2176.6|2150.6|93
1595433300000|2020-07-22 15:55:00|2180.3|2154.3|2178.6|2152.6|2180.8|2154.8|2178|2152|50
1595433600000|2020-07-22 16:00:00|2178.4|2152.4|2177|2151|2178.5|2152.5|2176.2|2150.2|43
1595433900000|2020-07-22 16:05:00|2177.1|2151.1|2181.9|2155.9|2181.9|2155.9|2177|2151|87
1595434200000|2020-07-22 16:10:00|2182|2156|2185.7|2159.7|2188.6|2162.6|2181.7|2155.7|217
1595434500000|2020-07-22 16:15:00|2187|2161|2183.6|2157.6|2191.1|2165.1|2182.3|2156.3|521
1595434800000|2020-07-22 16:20:00|2184.1|2158.1|2186|2160|2190.4|2164.4|2182|2156|469
1595435100000|2020-07-22 16:25:00|2185.9|2159.9|2188|2162|2188.1|2162.1|2183.2|2157.2|461
1595435400000|2020-07-22 16:30:00|2187.9|2161.9|2184.9|2158.9|2188.1|2162.1|2184.1|2158.1|100
1595435700000|2020-07-22 16:35:00|2184.8|2158.8|2181.1|2155.1|2185|2159|2179.4|2153.4|244
1595436000000|2020-07-22 16:40:00|2180.8|2154.8|2181.2|2155.2|2184.2|2158.2|2179.5|2153.5|188
1595436300000|2020-07-22 16:45:00|2181.5|2155.5|2183.6|2157.6|2185.1|2159.1|2180.4|2154.4|130
1595436600000|2020-07-22 16:50:00|2183.3|2157.3|2182.7|2156.7|2184.2|2158.2|2181.8|2155.8|127
1595436900000|2020-07-22 16:55:00|2182.6|2156.6|2182.5|2156.5|2185.1|2159.1|2181.8|2155.8|125
1595437200000|2020-07-22 17:00:00|2182.4|2156.4|2182.7|2156.7|2183.3|2157.3|2180.4|2154.4|195
1595437500000|2020-07-22 17:05:00|2182.4|2156.4|2185.6|2159.6|2190|2164|2182.4|2156.4|222
1595437800000|2020-07-22 17:10:00|2185.5|2159.5|2183.2|2157.2|2189|2163|2182.6|2156.6|484
1595438100000|2020-07-22 17:15:00|2183.1|2157.1|2180.1|2154.1|2183.1|2157.1|2178.5|2152.5|425
1595438400000|2020-07-22 17:20:00|2180.2|2154.2|2177.8|2151.8|2181.1|2155.1|2176.9|2150.9|441
1595438700000|2020-07-22 17:25:00|2177.9|2151.9|2182.4|2156.4|2184.1|2158.1|2177.6|2151.6|540
1595439000000|2020-07-22 17:30:00|2178.9|2152.9|2177.3|2151.3|2183.7|2157.7|2175.9|2149.9|389
1595439300000|2020-07-22 17:35:00|2177.4|2151.4|2173|2147|2177.4|2151.4|2172.6|2146.6|226
1595439600000|2020-07-22 17:40:00|2171.9|2145.9|2173.1|2147.1|2176.2|2150.2|2168.9|2142.9|145
1595439900000|2020-07-22 17:45:00|2172.1|2146.1|2161.1|2135.1|2175.3|2149.3|2159.3|2133.3|281
1595440200000|2020-07-22 17:50:00|2162.1|2136.1|2159.9|2133.9|2165.3|2139.3|2159.7|2133.7|130
1595440500000|2020-07-22 17:55:00|2160|2134|2156.1|2130.1|2162.4|2136.4|2156|2130|67
1595440800000|2020-07-22 18:00:00|2156|2130|2156.9|2130.9|2165.5|2139.5|2155|2129|168
1595441100000|2020-07-22 18:05:00|2156.6|2130.6|2155.1|2129.1|2158.9|2132.9|2155.1|2129.1|87
1595441400000|2020-07-22 18:10:00|2155|2129|2166.5|2140.5|2168.8|2142.8|2155|2129|131
1595441700000|2020-07-22 18:15:00|2164|2138|2160.1|2134.1|2166.4|2140.4|2159.7|2133.7|74
1595442000000|2020-07-22 18:20:00|2160.2|2134.2|2160.9|2134.9|2164.3|2138.3|2159|2133|152
1595442300000|2020-07-22 18:25:00|2160.8|2134.8|2161.4|2135.4|2167.6|2141.6|2160.4|2134.4|159
1595442600000|2020-07-22 18:30:00|2161.3|2135.3|2161.2|2135.2|2164.6|2138.6|2160.5|2134.5|157
1595442900000|2020-07-22 18:35:00|2161.6|2135.6|2169|2143|2172.1|2146.1|2161.2|2135.2|184
1595443200000|2020-07-22 18:40:00|2168.9|2142.9|2165.4|2139.4|2171.8|2145.8|2164.3|2138.3|172
1595443500000|2020-07-22 18:45:00|2165.7|2139.7|2174.4|2148.4|2174.4|2148.4|2165.2|2139.2|91
1595443800000|2020-07-22 18:50:00|2175|2149|2173.1|2147.1|2177.4|2151.4|2172.1|2146.1|53
1595444100000|2020-07-22 18:55:00|2173|2147|2172.4|2146.4|2173|2147|2172|2146|20
1595444400000|2020-07-22 19:00:00|2172.5|2146.5|2172.8|2146.8|2174.3|2148.3|2171.2|2145.2|122
1595444700000|2020-07-22 19:05:00|2173.8|2147.8|2172.8|2146.8|2174.4|2148.4|2172.5|2146.5|139
1595445000000|2020-07-22 19:10:00|2173.8|2147.8|2171.6|2145.6|2176.4|2150.4|2171.5|2145.5|107
1595445300000|2020-07-22 19:15:00|2171.7|2145.7|2171.2|2145.2|2172.3|2146.3|2168.9|2142.9|32
1595445600000|2020-07-22 19:20:00|2171.6|2145.6|2171.7|2145.7|2172.1|2146.1|2171.2|2145.2|57
1595445900000|2020-07-22 19:25:00|2171.9|2145.9|2172.9|2146.9|2174|2148|2171.6|2145.6|24
1595446200000|2020-07-22 19:30:00|2173|2147|2173.7|2147.7|2175.2|2149.2|2172.3|2146.3|123
1595446500000|2020-07-22 19:35:00|2173.4|2147.4|2174.1|2148.1|2174.7|2148.7|2172.8|2146.8|59
1595446800000|2020-07-22 19:40:00|2174|2148|2173.2|2147.2|2176.5|2150.5|2170.1|2144.1|101
1595447100000|2020-07-22 19:45:00|2173.3|2147.3|2175.7|2149.7|2177.1|2151.1|2170.1|2144.1|74
1595447400000|2020-07-22 19:50:00|2175.8|2149.8|2175.5|2149.5|2176.7|2150.7|2172.2|2146.2|119
1595447700000|2020-07-22 19:55:00|2175.4|2149.4|2175.2|2149.2|2177.5|2151.5|2171.7|2145.7|158
1595448000000|2020-07-22 20:00:00|2175.1|2149.1|2178|2152|2178.8|2152.8|2173.3|2147.3|159
1595448300000|2020-07-22 20:05:00|2177.3|2151.3|2172.3|2146.3|2177.3|2151.3|2172.2|2146.2|126
1595448600000|2020-07-22 20:10:00|2172.4|2146.4|2172.3|2146.3|2172.6|2146.6|2171.9|2145.9|63
1595448900000|2020-07-22 20:15:00|2172.6|2146.6|2172.3|2146.3|2172.6|2146.6|2172.3|2146.3|32
1595449200000|2020-07-22 20:20:00|2172.5|2146.5|2176.8|2150.8|2177|2151|2172.3|2146.3|53
1595449500000|2020-07-22 20:25:00|2176.7|2150.7|2175.2|2149.2|2176.8|2150.8|2174.3|2148.3|34
1595449800000|2020-07-22 20:30:00|2175.1|2149.1|2175.1|2149.1|2175.3|2149.3|2175.1|2149.1|61
1595450100000|2020-07-22 20:35:00|2175.2|2149.2|2174.9|2148.9|2175.3|2149.3|2174.5|2148.5|133
1595450400000|2020-07-22 20:40:00|2175|2149|2174.8|2148.8|2175.1|2149.1|2174.7|2148.7|143
1595450700000|2020-07-22 20:45:00|2175.1|2149.1|2172.5|2146.5|2175.1|2149.1|2170.4|2144.4|107
1595451000000|2020-07-22 20:50:00|2172.3|2146.3|2172.2|2146.2|2174.3|2148.3|2171.9|2145.9|108
1595451300000|2020-07-22 20:55:00|2172.3|2146.3|2172.3|2146.3|2172.3|2146.3|2172.2|2146.2|5
1595455200000|2020-07-22 22:00:00|2167.8|2145.8|2165.2|2139.2|2170.1|2148|2165|2139|166
1595455500000|2020-07-22 22:05:00|2166.4|2140.4|2170|2144|2171.4|2145.4|2166.4|2140.4|96
1595455800000|2020-07-22 22:10:00|2170.6|2144.6|2176.5|2150.5|2177.2|2151.2|2169.6|2143.6|225
1595456100000|2020-07-22 22:15:00|2176.6|2150.6|2175.7|2149.7|2178.2|2152.2|2175.7|2149.7|244
1595456400000|2020-07-22 22:20:00|2175.8|2149.8|2176.3|2150.3|2176.6|2150.6|2175.7|2149.7|8
1595456700000|2020-07-22 22:25:00|2176.2|2150.2|2176.1|2150.1|2176.7|2150.7|2175.6|2149.6|64
1595457000000|2020-07-22 22:30:00|2176.2|2150.2|2177.5|2151.5|2178.3|2152.3|2175.7|2149.7|231
1595457300000|2020-07-22 22:35:00|2177.1|2151.1|2177.5|2151.5|2179.6|2153.6|2174.1|2148.1|60
1595457600000|2020-07-22 22:40:00|2177.7|2151.7|2178.1|2152.1|2178.5|2152.5|2176|2150|12
1595457900000|2020-07-22 22:45:00|2178.2|2152.2|2179.4|2153.4|2179.4|2153.4|2178.1|2152.1|11
1595458200000|2020-07-22 22:50:00|2179.3|2153.3|2180.2|2154.2|2180.2|2154.2|2179.3|2153.3|33
1595458500000|2020-07-22 22:55:00|2179.9|2153.9|2181|2155|2181|2155|2179.9|2153.9|13
1595458800000|2020-07-22 23:00:00|2181.2|2155.2|2181.4|2155.4|2181.4|2155.4|2181.2|2155.2|5
1595459100000|2020-07-22 23:05:00|2181.2|2155.2|2181.4|2155.4|2181.4|2155.4|2181.2|2155.2|2
1595459400000|2020-07-22 23:10:00|2181.2|2155.2|2180.8|2154.8|2181.4|2155.4|2180.3|2154.3|20
1595459700000|2020-07-22 23:15:00|2180.7|2154.7|2180.5|2154.5|2181.3|2155.3|2180.2|2154.2|39
1595460000000|2020-07-22 23:20:00|2180.4|2154.4|2180.5|2154.5|2180.5|2154.5|2180.4|2154.4|4
1595460600000|2020-07-22 23:30:00|2180.7|2154.7|2181|2155|2181.2|2155.2|2180.7|2154.7|7
1595460900000|2020-07-22 23:35:00|2180.9|2154.9|2180.7|2154.7|2181.1|2155.1|2180.5|2154.5|102
1595461200000|2020-07-22 23:40:00|2180.8|2154.8|2179.6|2153.6|2181|2155|2179.6|2153.6|41
1595461500000|2020-07-22 23:45:00|2179.5|2153.5|2179.2|2153.2|2179.6|2153.6|2179.1|2153.1|7
1595461800000|2020-07-22 23:50:00|2179.1|2153.1|2179|2153|2179.2|2153.2|2179|2153|4
1595462100000|2020-07-22 23:55:00|2179.1|2153.1|2179|2153|2179.1|2153.1|2179|2153|8
1595462400000|2020-07-23 00:00:00|2186.2|2160.2|2181.7|2155.7|2189.4|2163.4|2180.3|2154.3|171
1595462700000|2020-07-23 00:05:00|2182.3|2156.3|2182.8|2156.8|2184.9|2158.9|2181.8|2155.8|267
1595463000000|2020-07-23 00:10:00|2182.7|2156.7|2182.5|2156.5|2182.8|2156.8|2181.8|2155.8|242
1595463300000|2020-07-23 00:15:00|2182.4|2156.4|2183.4|2157.4|2184|2158|2182.4|2156.4|86
1595463600000|2020-07-23 00:20:00|2183.3|2157.3|2183|2157|2183.4|2157.4|2183|2157|12
1595463900000|2020-07-23 00:25:00|2182.9|2156.9|2182.7|2156.7|2183|2157|2180.9|2154.9|35
1595464200000|2020-07-23 00:30:00|2182.6|2156.6|2181.3|2155.3|2182.8|2156.8|2181.3|2155.3|50
1595464500000|2020-07-23 00:35:00|2181.7|2155.7|2183.3|2157.3|2183.3|2157.3|2181.1|2155.1|55
1595464800000|2020-07-23 00:40:00|2183.5|2157.5|2183.9|2157.9|2184|2158|2183.5|2157.5|17
1595465100000|2020-07-23 00:45:00|2183.8|2157.8|2183.8|2157.8|2183.9|2157.9|2183.8|2157.8|165
1595465400000|2020-07-23 00:50:00|2183.7|2157.7|2183.4|2157.4|2183.7|2157.7|2181|2155|228
1595465700000|2020-07-23 00:55:00|2183.3|2157.3|2183.4|2157.4|2183.4|2157.4|2183.3|2157.3|192
1595466000000|2020-07-23 01:00:00|2183.3|2157.3|2180.3|2154.3|2184.4|2158.4|2176.6|2150.6|247
1595466300000|2020-07-23 01:05:00|2179.7|2153.7|2178.8|2152.8|2179.7|2153.7|2176.3|2150.3|571
1595466600000|2020-07-23 01:10:00|2177.6|2151.6|2179|2153|2179.7|2153.7|2177.6|2151.6|613
1595466900000|2020-07-23 01:15:00|2179.5|2153.5|2170.1|2144.1|2179.6|2153.6|2160.1|2134.1|195
1595467200000|2020-07-23 01:20:00|2170.2|2144.2|2170.3|2144.3|2170.4|2144.4|2170.1|2144.1|80
1595467500000|2020-07-23 01:25:00|2170.4|2144.4|2170.4|2144.4|2170.4|2144.4|2170.3|2144.3|191
1595467800000|2020-07-23 01:30:00|2170.3|2144.3|2170.3|2144.3|2170.4|2144.4|2170.3|2144.3|51
1595468100000|2020-07-23 01:35:00|2170.2|2144.2|2159.4|2133.4|2170.3|2144.3|2159.4|2133.4|117
1595468400000|2020-07-23 01:40:00|2163.8|2137.8|2167.3|2141.3|2171.8|2145.8|2163.8|2137.8|32
1595468700000|2020-07-23 01:45:00|2171.5|2145.5|2170.5|2144.5|2171.5|2145.5|2168.3|2142.3|207
1595469000000|2020-07-23 01:50:00|2169.4|2143.4|2170.5|2144.5|2171|2145|2167.8|2141.8|243
1595469300000|2020-07-23 01:55:00|2169.4|2143.4|2166.8|2140.8|2172.2|2146.2|2166.7|2140.7|222
1595469600000|2020-07-23 02:00:00|2166.9|2140.9|2162.8|2136.8|2166.9|2140.9|2162.3|2136.3|26
1595469900000|2020-07-23 02:05:00|2162.9|2136.9|2164.2|2138.2|2172.5|2146.5|2162.9|2136.9|34
1595470200000|2020-07-23 02:10:00|2164.1|2138.1|2166.4|2140.4|2168.3|2142.3|2163.2|2137.2|26
1595470500000|2020-07-23 02:15:00|2166.3|2140.3|2166.5|2140.5|2166.5|2140.5|2166.3|2140.3|31
1595470800000|2020-07-23 02:20:00|2166.6|2140.6|2163.9|2137.9|2172.2|2146.2|2163.9|2137.9|36
1595471100000|2020-07-23 02:25:00|2164|2138|2169|2143|2170.3|2144.3|2162.2|2136.2|59
1595471400000|2020-07-23 02:30:00|2169.3|2143.3|2169.5|2143.5|2169.6|2143.6|2166.4|2140.4|405
1595471700000|2020-07-23 02:35:00|2169.4|2143.4|2169.5|2143.5|2169.5|2143.5|2169.4|2143.4|4
1595472000000|2020-07-23 02:40:00|2169.4|2143.4|2168.6|2142.6|2169.5|2143.5|2166.4|2140.4|150
1595472300000|2020-07-23 02:45:00|2168.8|2142.8|2169.4|2143.4|2170|2144|2166.4|2140.4|438
1595472600000|2020-07-23 02:50:00|2169.3|2143.3|2169.3|2143.3|2169.4|2143.4|2169.3|2143.3|351
1595472900000|2020-07-23 02:55:00|2169.4|2143.4|2169.3|2143.3|2169.4|2143.4|2169.3|2143.3|232
1595473200000|2020-07-23 03:00:00|2169.4|2143.4|2168.9|2142.9|2169.4|2143.4|2167|2141|309
1595473500000|2020-07-23 03:05:00|2167|2141|2162.5|2136.5|2171.6|2145.6|2161.7|2135.7|146
1595473800000|2020-07-23 03:10:00|2162.6|2136.6|2163.4|2137.4|2163.4|2137.4|2162.6|2136.6|11
1595474100000|2020-07-23 03:15:00|2163.5|2137.5|2163.7|2137.7|2163.7|2137.7|2163.5|2137.5|3
1595474400000|2020-07-23 03:20:00|2164.2|2138.2|2165.8|2139.8|2167.7|2141.7|2164.2|2138.2|147
1595474700000|2020-07-23 03:25:00|2166.6|2140.6|2166|2140|2167.4|2141.4|2165.1|2139.1|281
1595475000000|2020-07-23 03:30:00|2166.7|2140.7|2166.4|2140.4|2167.6|2141.6|2165.5|2139.5|207
1595475300000|2020-07-23 03:35:00|2165.9|2139.9|2169.5|2143.5|2170.8|2144.8|2165.5|2139.5|218
1595475600000|2020-07-23 03:40:00|2169.6|2143.6|2169.6|2143.6|2169.6|2143.6|2169.4|2143.4|101
1595475900000|2020-07-23 03:45:00|2169.5|2143.5|2169.6|2143.6|2169.6|2143.6|2169.4|2143.4|74
1595476200000|2020-07-23 03:50:00|2169.5|2143.5|2169.4|2143.4|2169.6|2143.6|2169.4|2143.4|76
1595478000000|2020-07-23 04:20:00|2169.3|2143.3|2169.4|2143.4|2169.5|2143.5|2169.3|2143.3|42
1595478300000|2020-07-23 04:25:00|2169.3|2143.3|2169.1|2143.1|2169.5|2143.5|2168.4|2142.4|173
1595478600000|2020-07-23 04:30:00|2168.8|2142.8|2169.1|2143.1|2169.2|2143.2|2168.3|2142.3|350
1595478900000|2020-07-23 04:35:00|2168.7|2142.7|2169.2|2143.2|2169.2|2143.2|2167.6|2141.6|196
1595479200000|2020-07-23 04:40:00|2168.4|2142.4|2169.3|2143.3|2169.3|2143.3|2167.7|2141.7|153
1595479500000|2020-07-23 04:45:00|2168.5|2142.5|2169.3|2143.3|2169.3|2143.3|2167.7|2141.7|126
1595479800000|2020-07-23 04:50:00|2168.7|2142.7|2169.3|2143.3|2169.3|2143.3|2168.1|2142.1|112
1595480100000|2020-07-23 04:55:00|2169.4|2143.4|2169.1|2143.1|2174.3|2148.3|2169|2143|195
1595480400000|2020-07-23 05:00:00|2168.9|2142.9|2170.1|2144.1|2170.1|2144.1|2168.9|2142.9|177
1595480700000|2020-07-23 05:05:00|2169.8|2143.8|2167.9|2141.9|2170.1|2144.1|2167.9|2141.9|76
1595481000000|2020-07-23 05:10:00|2168|2142|2169.3|2143.3|2169.3|2143.3|2167.9|2141.9|27
1595481900000|2020-07-23 05:25:00|2170.9|2144.9|2174.8|2148.8|2176.4|2150.4|2170.9|2144.9|97
1595482200000|2020-07-23 05:30:00|2175.5|2149.5|2174.8|2148.8|2176.2|2150.2|2174.7|2148.7|381
1595482500000|2020-07-23 05:35:00|2175.5|2149.5|2174.7|2148.7|2176.2|2150.2|2174.3|2148.3|294
1595482800000|2020-07-23 05:40:00|2176.2|2150.2|2173.6|2147.6|2176.2|2150.2|2173.5|2147.5|258
1595483100000|2020-07-23 05:45:00|2174.2|2148.2|2179.2|2153.2|2179.2|2153.2|2173.9|2147.9|21
1595483400000|2020-07-23 05:50:00|2179.3|2153.3|2179.3|2153.3|2179.3|2153.3|2179.3|2153.3|1
1595484000000|2020-07-23 06:00:00|2179.1|2153.1|2179.3|2153.3|2180.2|2154.2|2178.1|2152.1|12
1595484300000|2020-07-23 06:05:00|2179.4|2153.4|2182|2156|2183.1|2157.1|2177.8|2151.8|27
1595484600000|2020-07-23 06:10:00|2182.1|2156.1|2182.1|2156.1|2182.1|2156.1|2182|2156|5
1595484900000|2020-07-23 06:15:00|2182.2|2156.2|2181|2155|2182.2|2156.2|2180.7|2154.7|8
1595485200000|2020-07-23 06:20:00|2181.4|2155.4|2181.4|2156.4|2183.2|2157.6|2180.9|2154.9|31
1595485500000|2020-07-23 06:25:00|2181.5|2156.5|2181.7|2156.7|2184.3|2158.3|2181.2|2155.3|116
1595485800000|2020-07-23 06:30:00|2181.8|2156.8|2181.9|2156.9|2181.9|2156.9|2181.7|2156.7|10
1595486100000|2020-07-23 06:35:00|2182|2157|2182|2157|2182|2157|2181.9|2156.9|3
1595486400000|2020-07-23 06:40:00|2182.1|2157.1|2182|2157|2182.1|2157.1|2182|2157|8
1595486700000|2020-07-23 06:45:00|2182.1|2157.1|2184|2159|2184.9|2159.9|2182|2157|58
1595487000000|2020-07-23 06:50:00|2183.9|2158.9|2184.6|2159.6|2184.6|2159.6|2183.9|2158.9|40
1595487300000|2020-07-23 06:55:00|2184.5|2159.5|2182.8|2157.8|2185.7|2160.7|2182.4|2157.4|223
1595487600000|2020-07-23 07:00:00|2182.9|2157.9|2185.2|2160.2|2185.4|2160.4|2182.8|2157.8|261
1595487900000|2020-07-23 07:05:00|2185.3|2160.3|2186.6|2161.6|2186.6|2161.6|2184.7|2159.7|154
1595488200000|2020-07-23 07:10:00|2186.7|2161.7|2186.8|2161.8|2189|2164|2184.4|2159.4|21
1595488500000|2020-07-23 07:15:00|2187.2|2162.2|2187.5|2162.5|2188.4|2163.4|2182|2157|440
1595488800000|2020-07-23 07:20:00|2187.8|2162.8|2188.4|2163.4|2188.4|2163.4|2186.5|2161.5|249
1595489100000|2020-07-23 07:25:00|2188.3|2163.3|2187.5|2162.5|2188.6|2163.6|2186.9|2161.9|390
1595489400000|2020-07-23 07:30:00|2187.1|2162.1|2187.7|2162.7|2189.6|2164.6|2186.9|2161.9|354
1595489700000|2020-07-23 07:35:00|2187.8|2162.8|2187.9|2162.9|2189|2164|2187.5|2162.5|298
1595490000000|2020-07-23 07:40:00|2188.2|2163.2|2187.9|2162.9|2188.9|2163.9|2187.5|2162.5|214
1595490300000|2020-07-23 07:45:00|2187.7|2162.7|2186.6|2161.6|2188.2|2163.2|2186.2|2161.2|212
1595490600000|2020-07-23 07:50:00|2186.7|2161.7|2186.5|2161.5|2187.2|2162.2|2186.2|2161.2|138
1595490900000|2020-07-23 07:55:00|2186.8|2161.8|2181.3|2156.3|2186.9|2161.9|2180.7|2155.7|51
1595491200000|2020-07-23 08:00:00|2180.7|2155.7|2181.2|2156.2|2181.3|2156.3|2180.6|2155.6|139
1595491500000|2020-07-23 08:05:00|2181.3|2156.3|2181.1|2156.1|2181.4|2156.4|2180.9|2155.9|153
1595491800000|2020-07-23 08:10:00|2181|2156|2183.7|2161.7|2183.7|2161.7|2181|2156|51
1595492100000|2020-07-23 08:15:00|2183.6|2161.6|2181.8|2156.8|2183.9|2161.9|2180.3|2156|113
1595492400000|2020-07-23 08:20:00|2181.9|2156.9|2183.7|2158.7|2184.3|2159.3|2180|2155|99
1595492700000|2020-07-23 08:25:00|2183.6|2158.6|2182.8|2157.8|2187.5|2162.5|2181.1|2156.1|253
1595493000000|2020-07-23 08:30:00|2181.9|2156.9|2184.7|2159.7|2187.1|2162.1|2181.8|2156.8|152
1595493300000|2020-07-23 08:35:00|2184.2|2159.2|2184.4|2159.4|2185.2|2160.2|2184.2|2159.2|279
1595493600000|2020-07-23 08:40:00|2184.5|2159.5|2184.7|2159.7|2185.3|2160.3|2183.7|2158.7|179
1595493900000|2020-07-23 08:45:00|2185|2160|2184.2|2158.2|2185.6|2160.6|2182.6|2157.6|235
1595494200000|2020-07-23 08:50:00|2184.3|2158.3|2183.1|2157.1|2184.4|2158.4|2182|2156|257
1595494500000|2020-07-23 08:55:00|2183.8|2157.8|2184.3|2158.3|2185.5|2159.5|2183.3|2157.3|319
1595494800000|2020-07-23 09:00:00|2184.2|2158.2|2184.6|2158.6|2184.8|2158.8|2181.8|2155.8|122
1595495100000|2020-07-23 09:05:00|2184.5|2158.5|2184.1|2158.1|2184.8|2158.8|2184|2158|139
1595495400000|2020-07-23 09:10:00|2184.2|2158.2|2184.6|2158.6|2185.1|2159.1|2184.1|2158.1|79
1595495700000|2020-07-23 09:15:00|2184.1|2158.1|2185|2159|2185|2159|2184.1|2158.1|68
1595496000000|2020-07-23 09:20:00|2184.9|2158.9|2187.2|2161.2|2191.3|2165.3|2184.6|2158.6|169
1595496300000|2020-07-23 09:25:00|2187.6|2161.6|2181.9|2155.9|2188.2|2162.2|2181.8|2155.8|181
1595496600000|2020-07-23 09:30:00|2181.7|2155.7|2184.3|2158.3|2185.7|2159.7|2181.5|2155.5|244
1595496900000|2020-07-23 09:35:00|2184.2|2158.2|2183.7|2157.7|2185.4|2159.4|2181.9|2155.9|42
1595497200000|2020-07-23 09:40:00|2183.6|2157.6|2184.1|2158.1|2185.5|2159.5|2183.6|2157.6|14
1595497500000|2020-07-23 09:45:00|2183.6|2157.6|2184.1|2158.1|2184.1|2158.1|2183.6|2157.6|8
1595497800000|2020-07-23 09:50:00|2184.8|2158.8|2183.8|2157.8|2184.8|2158.8|2183.3|2157.3|32
1595498100000|2020-07-23 09:55:00|2183.6|2157.6|2183.1|2157.1|2183.6|2157.6|2182.6|2156.6|15
1595498400000|2020-07-23 10:00:00|2183|2157|2183.1|2157.1|2183.1|2157.1|2182.9|2156.9|4
1595499000000|2020-07-23 10:10:00|2183|2157|2182.9|2156.9|2183.1|2157.1|2182.1|2156.1|17
1595499300000|2020-07-23 10:15:00|2183|2157|2183.2|2157.2|2183.3|2157.3|2182.9|2156.9|7
1595499600000|2020-07-23 10:20:00|2183.3|2157.3|2189|2163|2190.6|2164.6|2183.2|2157.2|85
1595499900000|2020-07-23 10:25:00|2189.1|2163.1|2186.8|2160.8|2189.1|2163.1|2184.7|2158.7|78
1595500200000|2020-07-23 10:30:00|2186.7|2160.7|2186.2|2160.2|2187.8|2161.8|2186.2|2160.2|124
1595500500000|2020-07-23 10:35:00|2186.1|2160.1|2185.9|2159.9|2187.3|2161.3|2185.7|2159.7|45
1595500800000|2020-07-23 10:40:00|2185.8|2159.8|2182.9|2156.9|2185.8|2159.8|2182.8|2156.8|58
1595501100000|2020-07-23 10:45:00|2184.1|2158.1|2183|2157|2185.4|2159.4|2180|2154|56
1595501400000|2020-07-23 10:50:00|2182.6|2156.6|2183|2157|2184.6|2158.6|2182.2|2156.2|88
1595501700000|2020-07-23 10:55:00|2182.8|2156.8|2182.9|2156.9|2185.9|2159.9|2182.2|2156.2|152
1595502000000|2020-07-23 11:00:00|2182.4|2156.4|2181.5|2155.5|2184.6|2158.6|2180.5|2154.5|158
1595502300000|2020-07-23 11:05:00|2182.3|2156.3|2182|2156|2183.9|2157.9|2180.6|2154.6|534
1595502600000|2020-07-23 11:10:00|2182.6|2156.6|2180.5|2154.5|2182.7|2156.7|2179.5|2153.5|418
1595502900000|2020-07-23 11:15:00|2180.4|2154.4|2181.4|2155.4|2186|2160|2180.4|2154.4|294
1595503200000|2020-07-23 11:20:00|2181.3|2155.3|2181|2155|2184.2|2158.2|2179.6|2153.6|189
1595503500000|2020-07-23 11:25:00|2184.1|2158.1|2174.9|2148.9|2184.2|2158.2|2174.6|2148.6|345
1595503800000|2020-07-23 11:30:00|2175.2|2149.2|2167.4|2141.4|2176.7|2150.7|2145.5|2119.5|224
1595504100000|2020-07-23 11:35:00|2167.1|2141.1|2152.8|2126.8|2167.2|2141.2|2152.4|2126.4|17
1595504400000|2020-07-23 11:40:00|2152.9|2126.9|2161.7|2135.7|2164.5|2138.5|2152.9|2126.9|79
1595504700000|2020-07-23 11:45:00|2162|2136|2163.7|2137.7|2168.2|2142.2|2161.5|2135.5|87
1595505000000|2020-07-23 11:50:00|2163.8|2137.8|2161.6|2135.6|2163.8|2137.8|2158.3|2132.3|128
1595505300000|2020-07-23 11:55:00|2161.9|2135.9|2160.3|2134.3|2162.2|2136.2|2160.1|2134.1|194
1595505600000|2020-07-23 12:00:00|2160.9|2134.9|2163.1|2138.1|2163.8|2138.4|2160.2|2134.2|373
1595505900000|2020-07-23 12:05:00|2163.2|2138.2|2161.2|2136.2|2163.2|2138.2|2158.4|2133.4|57
1595506200000|2020-07-23 12:10:00|2160.4|2135.4|2160.1|2134.1|2163.9|2137.9|2158.5|2133|151
1595506500000|2020-07-23 12:15:00|2159.1|2133.1|2154.8|2128.8|2159.1|2133.1|2153.2|2128.2|140
1595506800000|2020-07-23 12:20:00|2154.9|2128.9|2155.3|2129.3|2158.4|2132.4|2153.5|2127.5|631
1595507100000|2020-07-23 12:25:00|2156.3|2130.3|2156.6|2130.6|2160.1|2135.1|2154.7|2128.7|264
1595507400000|2020-07-23 12:30:00|2158.1|2132.1|2155.7|2130.7|2160.9|2134.9|2155.6|2130.2|537
1595507700000|2020-07-23 12:35:00|2155.6|2130.6|2156.2|2131.2|2156.8|2131.8|2154.6|2129.6|351
1595508000000|2020-07-23 12:40:00|2155.8|2130.8|2157.4|2132.4|2158.2|2133.2|2153.6|2128.6|216
1595508300000|2020-07-23 12:45:00|2158.2|2133.2|2161.2|2136.2|2162.1|2137.1|2155.5|2130.5|281
1595508600000|2020-07-23 12:50:00|2161.5|2136.5|2160|2138|2164.7|2142.7|2159.9|2136.2|163
1595508900000|2020-07-23 12:55:00|2160.1|2138.1|2163.7|2141.7|2163.7|2141.7|2151.3|2129.3|308
1595509200000|2020-07-23 13:00:00|2162.6|2140.6|2151.7|2129.7|2166.2|2144.2|2149.2|2127.2|181
1595509500000|2020-07-23 13:05:00|2151.8|2129.8|2149.6|2124.6|2157.5|2135.5|2142.9|2116.9|192
1595509800000|2020-07-23 13:10:00|2149.8|2124.8|2145.5|2123.5|2152.8|2129.5|2140.7|2118.7|100
1595510100000|2020-07-23 13:15:00|2145.6|2123.6|2146|2124|2147.3|2125.3|2140.5|2118.5|67
1595510400000|2020-07-23 13:20:00|2145.7|2123.7|2146.2|2124.2|2147.9|2125.9|2144.7|2122.7|36
1595510700000|2020-07-23 13:25:00|2146.1|2124.1|2152.7|2130.7|2153.4|2131.4|2146|2124|53
1595511000000|2020-07-23 13:30:00|2152.6|2130.6|2153|2131|2153.4|2131.4|2141.5|2119.5|214
1595511300000|2020-07-23 13:35:00|2151|2129|2146.6|2124.6|2151.4|2129.4|2145.2|2123.2|89
1595511600000|2020-07-23 13:40:00|2146.5|2124.5|2152.5|2130.5|2152.8|2130.8|2146.4|2124.4|80
1595511900000|2020-07-23 13:45:00|2150.8|2128.8|2156.3|2134.3|2156.3|2134.3|2150.8|2128.8|104
1595512200000|2020-07-23 13:50:00|2156.4|2134.4|2156.8|2134.8|2156.9|2134.9|2153.8|2131.8|129
1595512500000|2020-07-23 13:55:00|2156.9|2134.9|2160.4|2134.4|2161.1|2135.6|2156.7|2130.9|31
1595512800000|2020-07-23 14:00:00|2160.3|2134.3|2159|2137|2160.6|2138.6|2156.5|2134.1|219
1595513100000|2020-07-23 14:05:00|2159.2|2137.2|2159.2|2137.2|2159.6|2137.6|2158.1|2136.1|65
1595513400000|2020-07-23 14:10:00|2159.5|2137.5|2157.8|2135.8|2160.1|2138.1|2150.1|2128.1|184
1595513700000|2020-07-23 14:15:00|2157.5|2135.5|2150.9|2128.9|2159.2|2137.2|2150.8|2128.8|106
1595514000000|2020-07-23 14:20:00|2150.8|2128.8|2150|2128|2151.6|2129.6|2149|2127|54
1595514300000|2020-07-23 14:25:00|2150.3|2128.3|2155.8|2133.8|2157.1|2135.1|2146.9|2124.9|83
1595514600000|2020-07-23 14:30:00|2155.6|2133.6|2155.8|2133.8|2157.2|2135.2|2154.8|2132.8|49
1595514900000|2020-07-23 14:35:00|2156.7|2134.7|2155.5|2133.5|2156.7|2134.7|2155.3|2133.3|45
1595515200000|2020-07-23 14:40:00|2156.6|2134.6|2150.1|2128.1|2159.6|2137.6|2149.8|2127.8|392
1595515500000|2020-07-23 14:45:00|2149|2127|2160.1|2135.1|2160.9|2135.9|2141.6|2116.6|44
1595515800000|2020-07-23 14:50:00|2160.2|2135.2|2158.1|2136.1|2165.5|2143.5|2158.1|2135.2|51
1595516100000|2020-07-23 14:55:00|2158.4|2136.4|2166.2|2144.2|2166.2|2144.2|2158.4|2136.4|44
1595516400000|2020-07-23 15:00:00|2165.9|2143.9|2161.6|2139.6|2165.9|2143.9|2161.1|2139.1|51
1595516700000|2020-07-23 15:05:00|2161.5|2139.5|2173.4|2151.4|2175|2153|2161.1|2139.1|30
1595517000000|2020-07-23 15:10:00|2173.7|2151.7|2167.6|2145.6|2173.7|2151.7|2160.2|2138.2|119
1595517300000|2020-07-23 15:15:00|2168|2146|2171.4|2146.4|2175.8|2151.1|2168|2144.2|377
1595517600000|2020-07-23 15:20:00|2171.5|2146.5|2171.9|2149.9|2175.7|2153.7|2165.7|2143.7|65
1595517900000|2020-07-23 15:25:00|2171.5|2149.5|2168.8|2143.8|2172.2|2150.2|2168.8|2143.8|42
1595518200000|2020-07-23 15:30:00|2168.9|2143.9|2162.5|2140.5|2172|2147|2158.6|2134.4|48
1595518500000|2020-07-23 15:35:00|2162.8|2140.8|2159.7|2137.7|2162.9|2140.9|2159.6|2137.6|32
1595518800000|2020-07-23 15:40:00|2160.8|2138.8|2166.7|2144.7|2171.9|2149.9|2160.8|2138.8|280
1595519100000|2020-07-23 15:45:00|2168.9|2143.9|2172.3|2150.3|2177|2155|2168.9|2143.9|239
1595519400000|2020-07-23 15:50:00|2171.6|2149.6|2167.4|2142.4|2174.1|2152.1|2167.1|2142.1|494
1595519700000|2020-07-23 15:55:00|2167.9|2142.9|2168|2146|2173.4|2151.4|2166.1|2142.1|131
1595520000000|2020-07-23 16:00:00|2167.9|2145.9|2168.6|2146.6|2169.4|2147.4|2166.5|2144.5|479
1595520300000|2020-07-23 16:05:00|2168.9|2146.9|2169.8|2147.8|2169.8|2147.8|2167|2145|301
1595520600000|2020-07-23 16:10:00|2169.6|2147.6|2169.5|2147.5|2169.7|2147.7|2165|2143|273
1595520900000|2020-07-23 16:15:00|2169.4|2147.4|2169.3|2147.3|2169.4|2147.4|2169.3|2147.3|8
1595521200000|2020-07-23 16:20:00|2169.1|2147.1|2163.9|2141.9|2169.1|2147.1|2163.7|2141.7|176
1595521500000|2020-07-23 16:25:00|2164|2142|2169.2|2147.2|2173.6|2151.6|2163.8|2141.8|140
1595521800000|2020-07-23 16:30:00|2170.2|2148.2|2171.4|2149.4|2173.9|2151.9|2168.7|2146.7|108
1595522100000|2020-07-23 16:35:00|2171.7|2149.7|2173.5|2151.5|2173.5|2151.5|2165|2143|76
1595522400000|2020-07-23 16:40:00|2173.6|2151.6|2173.4|2151.4|2175.3|2153.3|2169.8|2147.8|82
1595522700000|2020-07-23 16:45:00|2175|2153|2173|2151|2175.1|2153.1|2165.8|2143.8|78
1595523000000|2020-07-23 16:50:00|2173.2|2151.2|2169.8|2147.8|2173.2|2151.2|2169.8|2147.8|66
1595523300000|2020-07-23 16:55:00|2169.9|2147.9|2168.4|2146.4|2174.9|2152.9|2168.4|2146.4|76
1595523600000|2020-07-23 17:00:00|2168.5|2146.5|2171.3|2149.3|2172.9|2150.9|2167.5|2145.5|156
1595523900000|2020-07-23 17:05:00|2170.5|2148.5|2171.3|2149.3|2172.8|2150.8|2169.7|2147.7|142
1595524200000|2020-07-23 17:10:00|2171.6|2149.6|2171.6|2149.6|2172.6|2150.6|2170.6|2148.6|207
1595524500000|2020-07-23 17:15:00|2171.5|2149.5|2171.5|2149.5|2172.5|2150.5|2170.7|2148.7|110
1595524800000|2020-07-23 17:20:00|2172.3|2150.3|2173.6|2151.6|2174.4|2152.4|2170.7|2148.7|350
1595525100000|2020-07-23 17:25:00|2173.7|2151.7|2173.9|2151.9|2173.9|2151.9|2173.1|2151.1|181
1595525400000|2020-07-23 17:30:00|2174|2152|2170.9|2148.9|2174|2152|2170.9|2148.9|50
1595525700000|2020-07-23 17:35:00|2170.6|2148.6|2170.9|2148.9|2171.1|2149.1|2170.1|2148.1|37
1595526000000|2020-07-23 17:40:00|2170.4|2148.4|2170.7|2148.7|2171.4|2149.4|2167.9|2145.9|79
1595526300000|2020-07-23 17:45:00|2169.3|2147.3|2161.5|2139.5|2169.3|2147.3|2160.8|2138.8|377
1595526600000|2020-07-23 17:50:00|2161.4|2139.4|2157.2|2135.2|2163.6|2141.6|2157|2135|346
1595526900000|2020-07-23 17:55:00|2157.3|2135.3|2159.5|2137.5|2163|2141|2156.4|2134.4|98
1595527200000|2020-07-23 18:00:00|2159.4|2137.4|2158|2136|2163.7|2141.7|2157.8|2135.8|244
1595527500000|2020-07-23 18:05:00|2158.8|2136.8|2154|2132|2158.8|2136.8|2152.2|2130.2|345
1595527800000|2020-07-23 18:10:00|2153.9|2131.9|2150.5|2128.5|2155.1|2133.1|2149.8|2127.8|327
1595528100000|2020-07-23 18:15:00|2150.3|2128.3|2153.5|2131.5|2153.9|2131.9|2149.7|2127.7|49
1595528400000|2020-07-23 18:20:00|2153.4|2131.4|2154|2132|2155.4|2133.4|2152.4|2130.4|318
1595528700000|2020-07-23 18:25:00|2154.2|2132.2|2158.8|2136.8|2159.4|2137.4|2154|2132|26
1595529000000|2020-07-23 18:30:00|2161|2139|2164.5|2142.5|2164.5|2142.5|2158.2|2136.2|108
1595529300000|2020-07-23 18:35:00|2162.2|2140.2|2160.6|2138.6|2163.8|2141.8|2160.5|2138.5|69
1595529600000|2020-07-23 18:40:00|2161.2|2139.2|2161.5|2139.5|2163.8|2141.8|2161.2|2139.2|21
1595529900000|2020-07-23 18:45:00|2161.6|2139.6|2158.9|2136.9|2161.6|2139.6|2158.1|2136.1|84
1595530200000|2020-07-23 18:50:00|2158.8|2136.8|2163.4|2141.4|2167.6|2145.6|2158|2136|120
1595530500000|2020-07-23 18:55:00|2163.2|2141.2|2165.3|2143.3|2166.5|2144.5|2163.1|2141.1|159
1595530800000|2020-07-23 19:00:00|2165.9|2143.9|2162.9|2140.9|2166.4|2144.4|2162.2|2140.2|68
1595531100000|2020-07-23 19:05:00|2162.8|2140.8|2164.7|2142.7|2166.7|2144.7|2162.6|2140.6|282
1595531400000|2020-07-23 19:10:00|2164.9|2142.9|2163.9|2141.9|2167.8|2145.8|2163.6|2141.6|273
1595531700000|2020-07-23 19:15:00|2164|2142|2164|2142|2166.1|2144.1|2163.7|2141.7|215
1595532000000|2020-07-23 19:20:00|2164.3|2142.3|2162.8|2140.8|2168.1|2146.1|2162.8|2140.8|141
1595532300000|2020-07-23 19:25:00|2163|2141|2163.5|2141.5|2164.6|2142.6|2162.8|2140.8|99
1595532600000|2020-07-23 19:30:00|2163.4|2141.4|2162.1|2140.1|2163.4|2141.4|2159.8|2137.8|49
1595532900000|2020-07-23 19:35:00|2162.3|2140.3|2159.9|2137.9|2163.3|2141.3|2159.8|2137.8|207
1595533200000|2020-07-23 19:40:00|2159.6|2137.6|2159.6|2137.6|2159.8|2137.8|2159.4|2137.4|157
1595533500000|2020-07-23 19:45:00|2159.7|2137.7|2159|2137|2159.7|2137.7|2157.7|2135.7|147
1595533800000|2020-07-23 19:50:00|2158.9|2136.9|2163.1|2141.1|2163.7|2141.7|2158.4|2136.4|165
1595534100000|2020-07-23 19:55:00|2163.5|2141.5|2168.7|2146.7|2169.5|2147.5|2157.5|2132.5|119
1595534400000|2020-07-23 20:00:00|2168.9|2146.9|2166.2|2144.2|2169.6|2147.6|2164.9|2142.9|127
1595534700000|2020-07-23 20:05:00|2165.9|2143.9|2164.3|2142.3|2166.2|2144.2|2163.6|2141.6|36
1595535000000|2020-07-23 20:10:00|2164.7|2142.7|2159.6|2137.6|2164.7|2142.7|2157.1|2135.1|104
1595535300000|2020-07-23 20:15:00|2160.1|2138.1|2159|2137|2160.6|2138.6|2157.2|2135.2|136
1595535600000|2020-07-23 20:20:00|2158.6|2136.6|2158.4|2136.4|2159.4|2137.4|2158.1|2136.1|64
1595535900000|2020-07-23 20:25:00|2158.8|2136.8|2148.2|2126.2|2160.1|2138.1|2148|2126|56
1595536200000|2020-07-23 20:30:00|2148.3|2126.3|2148|2126|2148.4|2126.4|2147.5|2125.5|41
1595536500000|2020-07-23 20:35:00|2148.1|2126.1|2147.2|2125.2|2148.4|2126.4|2147.1|2125.1|47
1595536800000|2020-07-23 20:40:00|2147.4|2125.4|2150.4|2128.4|2150.4|2128.4|2147.1|2125.1|52
1595537100000|2020-07-23 20:45:00|2150.2|2128.2|2152.7|2126.7|2153.6|2128.2|2150.2|2126.7|6
1595537400000|2020-07-23 20:50:00|2153.2|2127.2|2153.8|2127.8|2154.3|2128.3|2152.7|2126.7|48
1595537700000|2020-07-23 20:55:00|2154.2|2128.2|2156.1|2130.1|2157|2131|2154|2128|32
1595541600000|2020-07-23 22:00:00|2153.1|2131.1|2156.9|2130.9|2159.9|2133.9|2152.3|2126.3|100
1595542200000|2020-07-23 22:10:00|2159.2|2133.2|2159.8|2133.8|2159.9|2133.9|2159.2|2133.2|9
1595542500000|2020-07-23 22:15:00|2159.7|2133.7|2159.7|2133.7|2159.8|2133.8|2159.7|2133.7|5
1595542800000|2020-07-23 22:20:00|2159.8|2133.8|2160.5|2134.5|2160.5|2134.5|2159.8|2133.8|4
1595543100000|2020-07-23 22:25:00|2160.4|2134.4|2159.1|2133.1|2160.5|2134.5|2158.4|2132.4|50
1595543400000|2020-07-23 22:30:00|2159|2133|2159|2133|2159.1|2133.1|2159|2133|3
1595543700000|2020-07-23 22:35:00|2159.4|2133.4|2160.1|2135.1|2160.6|2135.1|2159.2|2133.4|34
1595544000000|2020-07-23 22:40:00|2160.3|2134.3|2160.9|2134.9|2160.9|2135.4|2159.5|2134.3|119
1595544300000|2020-07-23 22:45:00|2160.8|2134.8|2160.7|2134.7|2161.4|2135.4|2160.7|2134.7|47
1595544600000|2020-07-23 22:50:00|2160.2|2134.2|2159.7|2133.7|2160.2|2134.2|2159.2|2133.2|94
1595544900000|2020-07-23 22:55:00|2159.5|2133.5|2159.3|2133.3|2159.9|2133.9|2159.2|2133.2|92
1595545200000|2020-07-23 23:00:00|2159.4|2133.4|2159.1|2133.1|2159.5|2133.5|2159|2133|45
1595546100000|2020-07-23 23:15:00|2159|2133|2158.6|2132.6|2159|2133|2158.6|2132.6|11
1595546400000|2020-07-23 23:20:00|2158.5|2132.5|2158.5|2132.5|2158.5|2132.5|2158.5|2132.5|1
1595547300000|2020-07-23 23:35:00|2158.6|2132.6|2158.5|2132.5|2158.6|2132.6|2158.5|2132.5|2
1595547600000|2020-07-23 23:40:00|2158.6|2132.6|2158.6|2132.6|2158.6|2132.6|2158.6|2132.6|1
1595548200000|2020-07-23 23:50:00|2158.3|2132.3|2158.9|2132.9|2159.4|2133.4|2155.8|2129.8|92
1595548500000|2020-07-23 23:55:00|2159|2133|2158.2|2133.2|2159.1|2133.2|2158.2|2132.7|131
1595548800000|2020-07-24 00:00:00|2158.4|2133.4|2150.8|2124.8|2158.9|2133.7|2149.8|2123.8|278
1595549100000|2020-07-24 00:05:00|2150.3|2124.3|2151.5|2125.5|2151.5|2125.5|2150|2124|142
1595549400000|2020-07-24 00:10:00|2151|2125|2151.5|2125.5|2151.5|2125.5|2150.5|2124.5|126
1595549700000|2020-07-24 00:15:00|2151|2125|2154.7|2128.7|2155.6|2129.6|2150.5|2124.5|107
1595550000000|2020-07-24 00:20:00|2151.1|2125.1|2155.3|2129.3|2155.3|2129.3|2151.1|2125.1|55
1595550300000|2020-07-24 00:25:00|2157.2|2131.2|2157|2131|2157.2|2131.2|2157|2131|74
1595550600000|2020-07-24 00:30:00|2157.1|2131.1|2157.1|2131.1|2157.2|2131.2|2156.9|2130.9|94
1595550900000|2020-07-24 00:35:00|2157.2|2131.2|2153.3|2127.3|2157.2|2131.2|2153.2|2127.2|56
1595551200000|2020-07-24 00:40:00|2153.2|2127.2|2155|2129|2155.7|2129.7|2153.2|2127.2|48
1595551500000|2020-07-24 00:45:00|2154.1|2128.1|2154.5|2128.5|2155.4|2129.4|2152.8|2126.8|78
1595551800000|2020-07-24 00:50:00|2153.7|2127.7|2154.2|2128.2|2155.4|2129.4|2152.6|2126.6|314
1595552100000|2020-07-24 00:55:00|2152.7|2126.7|2158.7|2132.7|2158.7|2132.7|2152.2|2126.2|257
1595552400000|2020-07-24 01:00:00|2158.6|2132.6|2159.2|2133.2|2160.3|2134.3|2156.9|2130.9|289
1595552700000|2020-07-24 01:05:00|2159.3|2133.3|2159.4|2133.4|2160.3|2134.3|2159.2|2133.2|101
1595553000000|2020-07-24 01:10:00|2159.3|2133.3|2158.9|2132.9|2159.8|2133.9|2157.9|2131.9|187
1595553300000|2020-07-24 01:15:00|2159.2|2133.2|2158.9|2132.9|2159.6|2133.6|2158.9|2132.9|194
1595553600000|2020-07-24 01:20:00|2159.2|2133.2|2159.2|2133.2|2159.9|2133.9|2158.9|2132.9|295
1595553900000|2020-07-24 01:25:00|2159.5|2133.5|2157.6|2131.6|2159.5|2133.5|2156.7|2130.7|177
1595554200000|2020-07-24 01:30:00|2157.4|2131.4|2157.2|2131.2|2157.7|2131.7|2156.1|2130.1|227
1595554500000|2020-07-24 01:35:00|2156.7|2130.7|2150.6|2124.6|2157.2|2131.2|2149.8|2123.8|170
1595554800000|2020-07-24 01:40:00|2150.7|2124.7|2149.7|2123.7|2152.2|2126.2|2146.8|2120.8|155
1595555100000|2020-07-24 01:45:00|2149.8|2123.8|2157.3|2131.3|2157.6|2131.6|2149.8|2123.8|275
1595555400000|2020-07-24 01:50:00|2157.4|2131.4|2153.1|2127.1|2157.6|2131.6|2152.5|2126.5|218
1595555700000|2020-07-24 01:55:00|2153.4|2127.4|2153.3|2127.3|2153.9|2127.9|2152.9|2126.9|244
1595556000000|2020-07-24 02:00:00|2153.2|2127.2|2153.1|2127.1|2154|2128|2152.8|2126.8|304
1595556300000|2020-07-24 02:05:00|2153|2127|2154.2|2128.2|2154.5|2128.5|2152.8|2126.8|346
1595556600000|2020-07-24 02:10:00|2154.5|2128.5|2154.2|2128.2|2154.9|2128.9|2154|2128|232
1595556900000|2020-07-24 02:15:00|2154.9|2128.9|2154.2|2128.2|2155|2129.1|2153.9|2127.9|279
1595557200000|2020-07-24 02:20:00|2154.1|2129.1|2154.1|2128.1|2155|2129.1|2153.9|2127.9|221
1595557500000|2020-07-24 02:25:00|2154|2128|2154.1|2128.1|2155|2129|2153.8|2127.8|195
1595557800000|2020-07-24 02:30:00|2154|2128|2154.1|2128.1|2155|2129.1|2153.8|2127.8|307
1595558100000|2020-07-24 02:35:00|2154|2129|2154.1|2128.1|2155|2129.1|2153.8|2127.8|484
1595558400000|2020-07-24 02:40:00|2154|2129.1|2154.4|2128.4|2155|2129.1|2153.8|2127.8|277
1595558700000|2020-07-24 02:45:00|2154.3|2128.3|2154.3|2128.3|2155|2129.2|2153.9|2127.9|261
1595559000000|2020-07-24 02:50:00|2154.1|2128.1|2154.7|2128.7|2155.3|2129.3|2153.9|2127.9|327
1595559300000|2020-07-24 02:55:00|2155|2129|2156.4|2130.4|2156.7|2130.7|2154.4|2128.4|243
1595559600000|2020-07-24 03:00:00|2156.5|2130.5|2156.5|2130.5|2156.7|2130.7|2156.4|2130.4|182
1595559900000|2020-07-24 03:05:00|2156.6|2130.6|2158.1|2132.1|2158.6|2132.6|2156.4|2130.4|141
1595560200000|2020-07-24 03:10:00|2157.8|2131.8|2158|2132|2158.2|2132.2|2157.5|2131.5|135
1595560500000|2020-07-24 03:15:00|2157.5|2131.5|2158|2132|2158|2132|2157.5|2131.5|162
1595560800000|2020-07-24 03:20:00|2157.7|2131.7|2158|2132|2158.1|2132.1|2157.5|2131.5|163
1595561100000|2020-07-24 03:25:00|2157.7|2131.7|2158.2|2132.2|2158.3|2132.3|2157.5|2131.5|207
1595561400000|2020-07-24 03:30:00|2157.5|2131.5|2158.4|2132.4|2158.5|2132.5|2157.5|2131.5|196
1595561700000|2020-07-24 03:35:00|2158|2132|2159|2133|2159.1|2133.1|2157.5|2131.5|98
1595562000000|2020-07-24 03:40:00|2159.3|2133.3|2158.3|2132.3|2159.5|2133.5|2157.4|2131.4|165
1595562300000|2020-07-24 03:45:00|2157.8|2131.8|2157.2|2131.2|2158.3|2132.3|2156.6|2130.6|210
1595562600000|2020-07-24 03:50:00|2156.9|2130.9|2156.9|2130.9|2157.4|2131.4|2156.3|2130.3|285
1595562900000|2020-07-24 03:55:00|2156.8|2130.8|2156.8|2130.8|2157.1|2131.1|2156.2|2130.2|600
1595563200000|2020-07-24 04:00:00|2156.5|2130.5|2156.8|2130.8|2157.2|2131.2|2156.2|2130.2|364
1595563500000|2020-07-24 04:05:00|2157|2131|2156.1|2130.1|2158.6|2132.6|2155.8|2129.8|437
1595563800000|2020-07-24 04:10:00|2156|2130|2148.9|2122.9|2156.4|2130.4|2148.6|2122.6|350
1595564100000|2020-07-24 04:15:00|2148.7|2122.7|2145.1|2119.1|2149.5|2123.5|2144.2|2118.2|246
1595564400000|2020-07-24 04:20:00|2145.2|2119.2|2145.1|2119.1|2146.8|2120.8|2144.9|2118.9|34
1595564700000|2020-07-24 04:25:00|2145|2119|2143|2118|2145|2119.1|2142.5|2117|68
1595565000000|2020-07-24 04:30:00|2142.5|2117.5|2144.1|2119.1|2144.3|2119.3|2142.5|2117.2|33
1595565300000|2020-07-24 04:35:00|2143.9|2118.9|2144.2|2119.2|2144.3|2119.3|2143.3|2118.3|27
1595565600000|2020-07-24 04:40:00|2144.3|2119.3|2144.5|2119.5|2144.5|2119.5|2143.8|2118.8|19
1595565900000|2020-07-24 04:45:00|2144|2119|2147.9|2121.9|2149.6|2123.6|2140.9|2115.9|88
1595566200000|2020-07-24 04:50:00|2149.4|2123.4|2145.8|2119.8|2149.5|2123.5|2143.1|2117.1|194
1595566500000|2020-07-24 04:55:00|2145.3|2119.3|2148|2122|2148|2122.6|2144.2|2118.2|117
1595566800000|2020-07-24 05:00:00|2147.3|2121.3|2141.2|2115.2|2148.4|2122.7|2141.2|2115.2|312
1595567100000|2020-07-24 05:05:00|2141.1|2115.1|2140.8|2115.8|2141.2|2115.9|2140.7|2115.1|5
1595567400000|2020-07-24 05:10:00|2141.7|2116.7|2146.1|2120.1|2149.2|2123.2|2141.7|2116.7|467
1595567700000|2020-07-24 05:15:00|2146.8|2120.8|2146.1|2120.1|2147.4|2121.4|2146.1|2120.1|161
1595568000000|2020-07-24 05:20:00|2146|2120|2146|2120|2147.4|2121.4|2146|2120|36
1595568300000|2020-07-24 05:25:00|2145.6|2119.6|2146.3|2120.3|2146.3|2120.3|2145.3|2119.3|238
1595568600000|2020-07-24 05:30:00|2145.3|2119.3|2146.1|2120.1|2146.5|2121|2142.6|2116.6|489
1595568900000|2020-07-24 05:35:00|2145.8|2120.8|2145.1|2119.1|2146.5|2120.8|2144.6|2118.6|578
1595569200000|2020-07-24 05:40:00|2145.6|2119.6|2149.5|2123.5|2149.6|2123.6|2144.3|2118.3|276
1595569500000|2020-07-24 05:45:00|2149.4|2123.4|2148.9|2122.9|2149.6|2124.6|2147|2121.5|142
1595569800000|2020-07-24 05:50:00|2148.2|2122.2|2148.7|2122.7|2148.9|2122.9|2147.5|2121.5|256
1595570100000|2020-07-24 05:55:00|2148.1|2122.1|2148.4|2122.4|2148.8|2122.8|2147.1|2121.1|187
1595570400000|2020-07-24 06:00:00|2148.5|2122.5|2151.3|2126.3|2151.4|2126.4|2148.3|2122.3|32
1595570700000|2020-07-24 06:05:00|2151|2126|2151.9|2126.9|2151.9|2126.9|2150.8|2125.8|45
1595571000000|2020-07-24 06:10:00|2152.3|2127.3|2152.8|2127.8|2153.6|2128.6|2152.3|2127.3|16
1595571600000|2020-07-24 06:20:00|2151.7|2126.7|2148.9|2123.9|2151.7|2126.7|2148.9|2123.9|29
1595571900000|2020-07-24 06:25:00|2149.4|2124.4|2151.7|2126.7|2152.5|2127.5|2149.4|2124.4|135
1595572200000|2020-07-24 06:30:00|2151.3|2126.3|2143.1|2118.1|2151.7|2126.7|2141.2|2115.4|215
1595572500000|2020-07-24 06:35:00|2144.6|2119.6|2144.8|2119.8|2146.7|2121.7|2144.1|2118.6|162
1595572800000|2020-07-24 06:40:00|2145.4|2120.4|2147.2|2122.2|2148.1|2123.1|2143.8|2118.8|354
1595573100000|2020-07-24 06:45:00|2147.3|2122.3|2144.2|2119.2|2147.4|2122.4|2144.2|2119|283
1595573400000|2020-07-24 06:50:00|2145|2120|2142.6|2117.6|2145.7|2120.7|2142.4|2117.4|310
1595573700000|2020-07-24 06:55:00|2142.5|2117.5|2142.1|2117.1|2143|2118|2142.1|2117.1|109
1595574000000|2020-07-24 07:00:00|2141.8|2116.8|2139.7|2114.7|2141.8|2116.8|2139.4|2114.4|21
1595574300000|2020-07-24 07:05:00|2139.8|2114.8|2136.5|2110.5|2140|2115|2133.4|2108.4|317
1595574600000|2020-07-24 07:10:00|2136.4|2111.4|2133.9|2108.9|2137.3|2111.8|2133.8|2108.8|218
1595574900000|2020-07-24 07:15:00|2133.8|2108.8|2134.1|2109.1|2135.1|2110.1|2133.8|2108.8|126
1595575200000|2020-07-24 07:20:00|2134|2109|2137.8|2112.8|2138.6|2113.6|2133|2108|158
1595575500000|2020-07-24 07:25:00|2138.6|2113.6|2140.5|2115.5|2141.1|2116.1|2137|2112|393
1595575800000|2020-07-24 07:30:00|2140.4|2115.4|2141.5|2116.5|2142|2117|2140.4|2115.4|157
1595576100000|2020-07-24 07:35:00|2141.6|2116.6|2141.5|2116.5|2142.3|2117.3|2141.5|2116.5|137
1595576400000|2020-07-24 07:40:00|2141.6|2116.6|2142.5|2117.5|2144.3|2119.3|2140.7|2115.7|155
1595576700000|2020-07-24 07:45:00|2142.9|2117.9|2141.8|2116.8|2142.9|2117.9|2141.8|2116.8|86
1595577000000|2020-07-24 07:50:00|2142|2117|2142|2117|2142.6|2117.6|2141.4|2116.4|66
1595577300000|2020-07-24 07:55:00|2142.1|2117.1|2141.8|2116.8|2142.6|2117.6|2141.3|2116.3|33
1595577600000|2020-07-24 08:00:00|2141.7|2116.7|2141.5|2116.5|2143.4|2118.4|2141.2|2116.2|131
1595577900000|2020-07-24 08:05:00|2141.6|2116.6|2141.3|2116.3|2141.7|2116.7|2141.2|2116.2|81
1595578200000|2020-07-24 08:10:00|2141.2|2116.2|2143|2121|2144.4|2122.4|2140.4|2115.9|203
1595578500000|2020-07-24 08:15:00|2142.9|2120.9|2141.6|2119.6|2143|2121|2141.1|2119.1|22
1595578800000|2020-07-24 08:20:00|2141.7|2119.7|2143.5|2121.5|2143.6|2121.6|2141.6|2119.6|35
1595579100000|2020-07-24 08:25:00|2143.6|2121.6|2143.3|2121.3|2143.6|2121.6|2142.1|2120.1|72
1595579400000|2020-07-24 08:30:00|2143.4|2121.4|2148.7|2126.7|2148.8|2126.8|2143|2121|56
1595579700000|2020-07-24 08:35:00|2148.6|2126.6|2147.1|2122.1|2150|2128|2145.9|2120.9|266
1595580000000|2020-07-24 08:40:00|2146.7|2121.7|2146.3|2121.3|2147.2|2122.2|2145.5|2120.5|227
1595580300000|2020-07-24 08:45:00|2145.6|2120.6|2149.3|2124.3|2149.7|2124.7|2145.5|2120.5|213
1595580600000|2020-07-24 08:50:00|2149|2124|2144.7|2118.7|2149.5|2124.5|2139.6|2114.6|186
1595580900000|2020-07-24 08:55:00|2145.1|2119.1|2151.6|2126.6|2152.3|2127.3|2144.2|2118.2|150
1595581200000|2020-07-24 09:00:00|2151.7|2126.7|2151.8|2126.8|2151.9|2126.9|2151.6|2126.6|20
1595581500000|2020-07-24 09:05:00|2151.4|2126.4|2151|2126|2151.4|2126.4|2151|2126|8
1595581800000|2020-07-24 09:10:00|2153.3|2128.3|2157.6|2132.6|2157.7|2132.7|2153.1|2128.1|108
1595582100000|2020-07-24 09:15:00|2157.7|2132.7|2157.6|2132.6|2157.8|2132.8|2157.4|2132.4|124
1595582400000|2020-07-24 09:20:00|2157.8|2132.8|2157.8|2132.8|2157.8|2132.8|2157.6|2132.6|72
1595582700000|2020-07-24 09:25:00|2157.7|2132.7|2157.8|2132.8|2157.8|2132.8|2157.7|2132.7|2
1595583000000|2020-07-24 09:30:00|2157.9|2132.9|2159.2|2134.2|2160|2135|2157.7|2132.7|64
1595583300000|2020-07-24 09:35:00|2159|2134|2168.3|2143.3|2168.4|2143.4|2159|2134|50
1595583600000|2020-07-24 09:40:00|2168.4|2143.4|2166.8|2141.8|2168.4|2143.4|2165|2140|135
1595583900000|2020-07-24 09:45:00|2166.5|2141.5|2167.5|2142.5|2168.1|2143.1|2163.7|2138.7|97
1595584200000|2020-07-24 09:50:00|2168.1|2143.1|2185.1|2159.1|2188.3|2163.3|2168|2143|60
1595584500000|2020-07-24 09:55:00|2185.3|2159.3|2181.2|2155.2|2185.3|2159.3|2177.1|2151.1|129
1595584800000|2020-07-24 10:00:00|2181|2155|2178.7|2153.7|2183.5|2157.5|2176.6|2150.6|94
1595585100000|2020-07-24 10:05:00|2177.5|2151.5|2177.9|2151.9|2178.4|2152.5|2174.7|2149.4|108
1595585400000|2020-07-24 10:10:00|2177.8|2151.8|2177.4|2152.4|2179.1|2153.5|2175.7|2149.9|95
1595585700000|2020-07-24 10:15:00|2177.1|2152.1|2175.3|2150.3|2178.1|2152.4|2175.3|2150.3|184
1595586000000|2020-07-24 10:20:00|2175.4|2150.4|2199.6|2173.6|2202|2176|2172.6|2147.6|171
1595586300000|2020-07-24 10:25:00|2200.2|2174.2|2194.5|2168.5|2212.3|2186.3|2192.2|2166.2|136
1595586600000|2020-07-24 10:30:00|2197.2|2171.2|2192.3|2166.3|2197.7|2171.7|2180.2|2154.2|137
1595586900000|2020-07-24 10:35:00|2193.3|2167.3|2181.2|2155.2|2193.6|2168.1|2181.2|2155.2|37
1595587200000|2020-07-24 10:40:00|2181.4|2155.4|2187.7|2162.7|2189.6|2164.6|2181.4|2155.4|127
1595587500000|2020-07-24 10:45:00|2186.6|2161.6|2190.3|2165.3|2190.7|2165.7|2186.6|2161.6|17
1595587800000|2020-07-24 10:50:00|2192.5|2167.5|2184.5|2159.5|2192.5|2167.5|2184|2159|91
1595588100000|2020-07-24 10:55:00|2183.5|2158.5|2180.6|2155.6|2185.6|2160.6|2178.5|2153.5|90
1595588400000|2020-07-24 11:00:00|2180.4|2155.4|2186.2|2161.2|2189.5|2164.5|2178.5|2153|232
1595588700000|2020-07-24 11:05:00|2186.8|2161.8|2184|2158|2187.4|2162.4|2180.5|2154.5|158
1595589000000|2020-07-24 11:10:00|2184.2|2158.2|2186.3|2160.3|2187.2|2161.2|2184.2|2158.2|40
1595589300000|2020-07-24 11:15:00|2186.4|2160.4|2185.9|2159.9|2187.6|2161.6|2185.6|2159.6|35
1595589600000|2020-07-24 11:20:00|2186.3|2160.3|2182|2157|2186.8|2160.8|2178.1|2153.1|39
1595589900000|2020-07-24 11:25:00|2178.5|2153.5|2180|2154|2181.9|2155.9|2171.5|2145.5|122
1595590200000|2020-07-24 11:30:00|2179.2|2153.2|2178.2|2152.2|2181.2|2155.2|2171.4|2145.4|105
1595590500000|2020-07-24 11:35:00|2175.5|2149.5|2169.3|2143.3|2178.3|2152.3|2164.7|2138.7|41
1595590800000|2020-07-24 11:40:00|2169.6|2143.6|2177.4|2151.4|2177.4|2151.4|2169.6|2143.6|101
1595591100000|2020-07-24 11:45:00|2177.2|2151.2|2181.6|2155.6|2181.7|2155.7|2177.1|2151.1|30
1595591400000|2020-07-24 11:50:00|2181.5|2155.5|2185|2160|2185.6|2160.1|2181.5|2155.5|31
1595591700000|2020-07-24 11:55:00|2185.2|2160.2|2186.2|2161.2|2186.2|2161.2|2184.4|2159.4|48
1595592000000|2020-07-24 12:00:00|2185.8|2160.8|2184.2|2159.2|2186.3|2161.3|2183.9|2158.9|48
1595592300000|2020-07-24 12:05:00|2180|2155|2176.6|2151.6|2182.4|2157.4|2175.3|2150.3|112
1595592600000|2020-07-24 12:10:00|2177.9|2152.9|2178.6|2153.6|2178.9|2153.6|2177.9|2152.9|35
1595592900000|2020-07-24 12:15:00|2179|2153|2173.8|2147.8|2179|2153.7|2169.8|2144.8|88
1595593200000|2020-07-24 12:20:00|2173.4|2147.4|2175.1|2150.1|2176.5|2150.5|2173.4|2147.4|51
1595593500000|2020-07-24 12:25:00|2175.2|2150.2|2178.7|2153.7|2180.3|2155.3|2174.1|2149.1|22
1595593800000|2020-07-24 12:30:00|2177.6|2155.6|2189|2167|2196|2174|2177.6|2155.6|184
1595594100000|2020-07-24 12:35:00|2190.1|2168.1|2188.4|2163.4|2190.5|2168.5|2170.5|2144.5|178
1595594400000|2020-07-24 12:40:00|2189|2164|2208|2186|2208.1|2186.1|2188.8|2163.8|102
1595594700000|2020-07-24 12:45:00|2208.7|2186.7|2207.5|2182.5|2218.8|2196.8|2206.3|2181.3|256
1595595000000|2020-07-24 12:50:00|2206.9|2181.9|2203.8|2181.8|2207.8|2182.8|2198.2|2173.2|205
1595595300000|2020-07-24 12:55:00|2204.9|2182.9|2200.7|2178.7|2210.6|2188.6|2200.6|2178.6|264
1595595600000|2020-07-24 13:00:00|2200.6|2178.6|2223.6|2201.6|2223.6|2201.6|2197.7|2175.7|183
1595595900000|2020-07-24 13:05:00|2225.4|2203.4|2221.5|2196.5|2229.4|2207.4|2205.7|2179.7|225
1595596200000|2020-07-24 13:10:00|2221.6|2196.6|2189.5|2167.5|2222.2|2197.2|2189.5|2167.2|311
1595596500000|2020-07-24 13:15:00|2189.4|2167.4|2183.5|2158.5|2193.4|2171.4|2182.7|2158.5|127
1595596800000|2020-07-24 13:20:00|2185.5|2160.5|2205.1|2180.1|2206.9|2181.9|2184.4|2159.4|116
1595597100000|2020-07-24 13:25:00|2205|2180|2206.4|2181.4|2206.6|2181.6|2204.3|2179.3|47
1595597400000|2020-07-24 13:30:00|2205.6|2180.6|2207.6|2185.6|2213|2191|2201.6|2179.6|81
1595597700000|2020-07-24 13:35:00|2207|2185|2199.4|2177.4|2207.2|2185.2|2198.6|2176.6|209
1595598000000|2020-07-24 13:40:00|2199.5|2177.5|2183.4|2157.4|2202|2180|2183.3|2157.3|300
1595598300000|2020-07-24 13:45:00|2183.3|2157.3|2201.7|2176.7|2204.3|2178.9|2183|2157|233
1595598600000|2020-07-24 13:50:00|2201.6|2176.6|2194.6|2172.6|2201.6|2176.6|2194|2170.1|164
1595598900000|2020-07-24 13:55:00|2194.4|2172.4|2201.6|2175.6|2202.4|2176.5|2193.7|2171.7|145
1595599200000|2020-07-24 14:00:00|2201.5|2175.5|2194.8|2169.8|2202.1|2176.1|2194.7|2169.7|97
1595599500000|2020-07-24 14:05:00|2194.9|2169.9|2190.2|2168.2|2195|2170|2189.3|2166.1|45
1595599800000|2020-07-24 14:10:00|2190.1|2168.1|2181.3|2159.3|2190.1|2168.1|2177.8|2155.8|58
1595600100000|2020-07-24 14:15:00|2178.7|2156.7|2203.6|2178.6|2207.5|2183.2|2173.7|2151.7|252
1595600400000|2020-07-24 14:20:00|2202.8|2177.8|2209.2|2187.2|2209.2|2187.2|2202|2177|50
1595600700000|2020-07-24 14:25:00|2208.4|2186.4|2213.9|2188.9|2218.8|2196.8|2207.9|2185.9|63
1595601000000|2020-07-24 14:30:00|2214.1|2189.1|2203.8|2181.8|2216.8|2191.8|2202.8|2180.8|216
1595601300000|2020-07-24 14:35:00|2203.7|2181.7|2212.6|2190.6|2217.7|2195.7|2203.5|2181.5|131
1595601600000|2020-07-24 14:40:00|2213.6|2191.6|2217.5|2195.5|2217.5|2195.5|2213.4|2191.4|158
1595601900000|2020-07-24 14:45:00|2217.9|2195.9|2220.9|2198.9|2222.2|2200.2|2211.4|2189.4|117
1595602200000|2020-07-24 14:50:00|2221|2199|2222.8|2196.8|2227.3|2201.3|2220.1|2194.1|34
1595602500000|2020-07-24 14:55:00|2222.9|2196.9|2225.1|2199.1|2226.9|2200.9|2222.8|2196.8|45
1595602800000|2020-07-24 15:00:00|2224.2|2198.2|2218.5|2192.5|2224.7|2198.7|2214.5|2188.5|57
1595603100000|2020-07-24 15:05:00|2218.4|2192.4|2217|2191|2220.1|2194.1|2210|2184|75
1595603400000|2020-07-24 15:10:00|2219|2193|2214.8|2188.8|2224.5|2198.5|2214.8|2188.8|60
1595603700000|2020-07-24 15:15:00|2215.2|2189.2|2223.8|2197.8|2223.8|2197.8|2215.1|2189.1|57
1595604000000|2020-07-24 15:20:00|2224.1|2198.1|2218.5|2192.5|2224.2|2198.2|2217|2191|141
1595604300000|2020-07-24 15:25:00|2219.2|2193.2|2225.1|2199.1|2227.5|2201.5|2217.9|2191.9|130
1595604600000|2020-07-24 15:30:00|2225|2199|2220.2|2194.2|2227|2201|2220|2194|62
1595604900000|2020-07-24 15:35:00|2221.7|2195.7|2215.5|2189.5|2222|2196|2213.3|2187.3|171
1595605200000|2020-07-24 15:40:00|2215.4|2189.4|2218.4|2192.4|2223.5|2197.5|2215.4|2189.4|83
1595605500000|2020-07-24 15:45:00|2215.1|2189.1|2214.5|2188.5|2217|2191|2211.2|2185.2|65
1595605800000|2020-07-24 15:50:00|2215.1|2189.1|2214.8|2188.8|2219.5|2193.5|2213.8|2187.8|115
1595606100000|2020-07-24 15:55:00|2215.2|2189.2|2218.7|2192.7|2219|2193|2213.5|2187.5|184
1595606400000|2020-07-24 16:00:00|2219.1|2193.1|2218.1|2192.1|2221|2195|2212|2186|79
1595606700000|2020-07-24 16:05:00|2218.2|2192.2|2217.9|2191.9|2220.4|2194.4|2217|2191|64
1595607000000|2020-07-24 16:10:00|2222.2|2196.2|2231.8|2205.8|2233.8|2207.8|2221.8|2195.8|57
1595607300000|2020-07-24 16:15:00|2231.6|2205.6|2223.2|2197.2|2231.6|2205.6|2222.7|2196.7|90
1595607600000|2020-07-24 16:20:00|2223|2197|2227.3|2201.3|2227.3|2201.3|2222.7|2196.7|46
1595607900000|2020-07-24 16:25:00|2227.7|2201.7|2223.2|2197.2|2228.8|2202.8|2222.7|2196.7|62
1595608200000|2020-07-24 16:30:00|2223.3|2197.3|2226.5|2200.5|2229.2|2203.2|2221.7|2195.7|60
1595608500000|2020-07-24 16:35:00|2226|2200|2215.1|2189.1|2227.1|2201.1|2203.5|2177.5|185
1595608800000|2020-07-24 16:40:00|2215.2|2189.2|2221.1|2195.1|2224|2198|2215.2|2189.2|76
1595609100000|2020-07-24 16:45:00|2220.7|2194.7|2222.3|2196.3|2223.6|2197.6|2216.6|2190.6|141
1595609400000|2020-07-24 16:50:00|2222.4|2196.4|2216.2|2190.2|2223.3|2197.3|2212.2|2186.2|181
1595609700000|2020-07-24 16:55:00|2216.7|2190.7|2220.4|2194.4|2223.7|2197.7|2213.2|2187.2|160
1595610000000|2020-07-24 17:00:00|2220.5|2194.5|2208.1|2182.1|2220.7|2194.7|2207.8|2181.8|59
1595610300000|2020-07-24 17:05:00|2208.2|2182.2|2209.7|2183.7|2210.8|2184.8|2207.7|2181.7|11
1595610600000|2020-07-24 17:10:00|2210.5|2184.5|2214.8|2188.8|2220.2|2194.2|2210.1|2184.1|109
1595610900000|2020-07-24 17:15:00|2215|2189|2212.9|2186.9|2219|2193|2212.7|2186.7|100
1595611200000|2020-07-24 17:20:00|2213.4|2187.4|2215.4|2189.4|2215.5|2189.5|2212.9|2186.9|36
1595611500000|2020-07-24 17:25:00|2215.3|2189.3|2224.3|2198.3|2224.5|2198.5|2215.3|2189.3|168
1595611800000|2020-07-24 17:30:00|2225.1|2199.1|2222.5|2196.5|2225.7|2199.7|2219.1|2193.1|26
1595612100000|2020-07-24 17:35:00|2222.4|2196.4|2220.6|2194.6|2222.4|2196.4|2219.5|2193.5|48
1595612400000|2020-07-24 17:40:00|2220.7|2194.7|2215.1|2189.1|2220.7|2194.7|2214|2188|66
1595612700000|2020-07-24 17:45:00|2217.4|2192.4|2220.6|2198.6|2222.8|2200.8|2215.2|2190.2|24
1595613000000|2020-07-24 17:50:00|2220.4|2198.4|2214.6|2192.6|2220.4|2198.4|2214.1|2192.1|82
1595613300000|2020-07-24 17:55:00|2215.4|2193.4|2214.2|2192.2|2216.2|2194.2|2213|2191|74
1595613600000|2020-07-24 18:00:00|2214.6|2192.6|2216|2194|2216.4|2194.4|2214.1|2192.1|38
1595613900000|2020-07-24 18:05:00|2215.9|2193.9|2222.6|2200.6|2222.9|2200.9|2215.7|2193.7|38
1595614200000|2020-07-24 18:10:00|2221.4|2199.4|2219.8|2197.8|2222.7|2200.7|2218|2196|59
1595614500000|2020-07-24 18:15:00|2223.7|2201.7|2224.5|2202.5|2224.6|2202.6|2221.4|2199.4|52
1595614800000|2020-07-24 18:20:00|2224.2|2202.2|2225|2203|2227.5|2205.5|2224.2|2202.2|101
1595615100000|2020-07-24 18:25:00|2224.8|2202.8|2226.8|2200.8|2226.8|2203.2|2222.4|2199.9|80
1595615400000|2020-07-24 18:30:00|2226.6|2200.6|2221.7|2195.7|2226.6|2200.6|2221.3|2195.3|31
1595615700000|2020-07-24 18:35:00|2221.3|2195.3|2221.6|2195.6|2221.8|2195.8|2220.1|2194.1|31
1595616000000|2020-07-24 18:40:00|2221.7|2195.7|2220.6|2194.6|2221.8|2195.8|2219.6|2193.6|72
1595616300000|2020-07-24 18:45:00|2220.4|2194.4|2220.6|2194.6|2220.9|2194.9|2219.6|2193.6|103
1595616600000|2020-07-24 18:50:00|2220.5|2194.5|2220.9|2194.9|2220.9|2194.9|2220.2|2194.2|36
1595616900000|2020-07-24 18:55:00|2220.4|2194.4|2220.8|2194.8|2220.8|2194.8|2220.2|2194.2|23
1595617200000|2020-07-24 19:00:00|2220.3|2194.3|2219.5|2193.5|2220.5|2194.5|2219.5|2193.5|13
1595617500000|2020-07-24 19:05:00|2219.6|2193.6|2220.5|2194.5|2220.7|2194.7|2219.6|2193.6|28
1595617800000|2020-07-24 19:10:00|2220.4|2194.4|2219.5|2193.5|2220.5|2194.5|2217.6|2191.6|6
1595618100000|2020-07-24 19:15:00|2218.3|2192.3|2212.3|2186.3|2218.3|2192.3|2212|2186|8
1595618400000|2020-07-24 19:20:00|2214.8|2188.8|2211.2|2185.2|2214.8|2188.8|2211.1|2185.1|23
1595618700000|2020-07-24 19:25:00|2211.1|2185.1|2213.6|2187.6|2213.6|2187.6|2210.8|2184.8|23
1595619000000|2020-07-24 19:30:00|2213.3|2187.3|2212.3|2186.3|2213.9|2187.9|2212.2|2186.2|66
1595619300000|2020-07-24 19:35:00|2212.2|2186.2|2212.3|2186.3|2213.7|2187.7|2212.2|2186.2|25
1595619900000|2020-07-24 19:45:00|2212.1|2186.1|2212|2186|2212.1|2186.1|2212|2186|2
1595620200000|2020-07-24 19:50:00|2212.3|2186.3|2208.9|2182.9|2213.9|2187.9|2208.4|2182.4|12
1595620500000|2020-07-24 19:55:00|2207.9|2181.9|2212.3|2186.3|2214.9|2188.9|2206.5|2180.5|94
1595620800000|2020-07-24 20:00:00|2211.7|2185.7|2211.9|2185.9|2211.9|2185.9|2211.7|2185.7|23
1595621100000|2020-07-24 20:05:00|2211.4|2185.4|2209.7|2183.7|2212.5|2186.5|2207.5|2181.5|22
1595621400000|2020-07-24 20:10:00|2209.8|2183.8|2208.5|2182.5|2209.8|2183.8|2208.5|2182.5|4
1595621700000|2020-07-24 20:15:00|2208.1|2182.1|2211.8|2185.8|2212|2186|2208.1|2182.1|35
1595622000000|2020-07-24 20:20:00|2211.9|2185.9|2211.8|2185.8|2211.9|2185.9|2209.9|2183.9|13
1595622300000|2020-07-24 20:25:00|2210.8|2184.8|2214.4|2188.4|2215.1|2189.1|2209.9|2183.9|16
1595622600000|2020-07-24 20:30:00|2214.3|2188.3|2208.5|2182.5|2214.6|2188.6|2208.4|2182.4|41
1595622900000|2020-07-24 20:35:00|2210.4|2184.4|2213|2187|2213|2187|2208.5|2182.5|13
1595623200000|2020-07-24 20:40:00|2212.8|2186.8|2214.7|2188.7|2214.7|2188.7|2212.5|2186.5|18
1595623500000|2020-07-24 20:45:00|2214.6|2188.6|2217.9|2191.9|2217.9|2191.9|2214.6|2188.6|18
1595623800000|2020-07-24 20:50:00|2218|2192|2218.1|2192.1|2218.1|2192.1|2217.9|2191.9|10
1595800800000|2020-07-26 22:00:00|2217.6|2195.3|2217.4|2195.4|2217.6|2195.4|2217.4|2195.3|2
1595801100000|2020-07-26 22:05:00|2222.5|2196.5|2228.6|2202.6|2231.3|2205.3|2220|2194|496
1595801400000|2020-07-26 22:10:00|2228.9|2202.9|2228.1|2202.1|2230.1|2204.1|2226.6|2200.6|201
1595801700000|2020-07-26 22:15:00|2227.8|2201.8|2228.5|2202.5|2230.1|2204.1|2224.4|2198.4|232
1595802000000|2020-07-26 22:20:00|2228.2|2202.2|2229.4|2203.4|2230.6|2204.6|2225.5|2199.5|525
1595802300000|2020-07-26 22:25:00|2229.5|2203.5|2229.3|2203.3|2229.7|2203.7|2229.3|2203.3|96
1595802600000|2020-07-26 22:30:00|2229.8|2203.8|2236.4|2210.4|2243.7|2217.7|2229.8|2203.8|146
1595803200000|2020-07-26 22:40:00|2233.5|2207.5|2237.1|2211.1|2238.9|2212.9|2233.5|2207.5|26
1595803500000|2020-07-26 22:45:00|2237|2211|2236.5|2210.5|2240.5|2214.5|2233.9|2207.9|286
1595804100000|2020-07-26 22:55:00|2236.3|2210.3|2235.2|2209.2|2236.3|2210.3|2235.2|2209.2|124
1595804400000|2020-07-26 23:00:00|2236.1|2210.1|2237.5|2211.5|2237.5|2211.5|2235.2|2209.2|197
1595804700000|2020-07-26 23:05:00|2237.4|2211.4|2238.9|2212.9|2239.6|2213.6|2237.4|2211.4|205
1595805000000|2020-07-26 23:10:00|2238.8|2212.8|2238.9|2212.9|2240.4|2214.4|2238.5|2212.5|185
1595805300000|2020-07-26 23:15:00|2238.7|2212.7|2237.5|2211.5|2240.4|2214.4|2237.5|2211.5|264
1595805600000|2020-07-26 23:20:00|2236.9|2210.9|2236.9|2210.9|2236.9|2210.9|2236.9|2210.9|1
1595806200000|2020-07-26 23:30:00|2237.2|2211.2|2238.2|2212.2|2238.5|2212.5|2237.2|2211.2|6
1595806500000|2020-07-26 23:35:00|2238.3|2212.3|2238.1|2212.1|2243.6|2217.6|2236.3|2210.3|38
1595806800000|2020-07-26 23:40:00|2238.2|2212.2|2240.7|2214.7|2244.1|2218.1|2238.2|2212.2|283
1595807100000|2020-07-26 23:45:00|2241.3|2215.3|2240.6|2214.6|2242|2216|2240.6|2214.6|392
1595807400000|2020-07-26 23:50:00|2241.3|2215.3|2239.6|2213.6|2245|2219|2236.9|2210.9|248
1595808000000|2020-07-27 00:00:00|2240.8|2214.8|2239.5|2213.5|2243|2217|2236.6|2210.6|321
1595808300000|2020-07-27 00:05:00|2239.1|2213.1|2241.2|2215.2|2242.1|2216.1|2236.9|2210.9|219
1595808600000|2020-07-27 00:10:00|2241.6|2215.6|2239.9|2213.9|2242.1|2216.1|2239.9|2213.9|351
1595808900000|2020-07-27 00:15:00|2239.7|2213.7|2239.8|2213.8|2242.6|2216.6|2239.4|2213.4|47
1595809200000|2020-07-27 00:20:00|2239.3|2213.3|2239.8|2213.8|2244.6|2218.6|2239.3|2213.3|17
1595809500000|2020-07-27 00:25:00|2239.3|2213.3|2238.9|2212.9|2239.4|2213.4|2236.5|2210.5|173
1595809800000|2020-07-27 00:30:00|2239|2213|2238.4|2212.4|2242.5|2216.5|2236.5|2210.5|378
1595810100000|2020-07-27 00:35:00|2238.2|2212.2|2239.1|2213.1|2239.1|2213.1|2236|2210|362
1595810400000|2020-07-27 00:40:00|2234.9|2208.9|2216.7|2190.7|2236.7|2210.7|2213.9|2187.9|64
1595810700000|2020-07-27 00:45:00|2216.8|2190.8|2217.1|2191.1|2217.1|2191.1|2216.6|2190.6|5
1595811000000|2020-07-27 00:50:00|2216.9|2190.9|2216.6|2190.6|2216.9|2190.9|2216.6|2190.6|2
1595811300000|2020-07-27 00:55:00|2216.7|2190.7|2216.6|2190.6|2216.7|2190.7|2216.6|2190.6|2
1595811600000|2020-07-27 01:00:00|2216.5|2190.5|2220.5|2194.5|2222.9|2196.9|2216.5|2190.5|219
1595811900000|2020-07-27 01:05:00|2221|2195|2223.7|2197.7|2224.1|2198.1|2220.5|2194.5|548
1595812200000|2020-07-27 01:10:00|2222.3|2196.3|2223|2197|2224.4|2198.4|2222.3|2196.3|127
1595812500000|2020-07-27 01:15:00|2223.2|2197.2|2223.2|2197.2|2223.4|2197.4|2223|2197|82
1595812800000|2020-07-27 01:20:00|2223.4|2197.4|2229.2|2203.2|2229.3|2203.3|2223.2|2197.2|36
1595813100000|2020-07-27 01:25:00|2229.3|2203.3|2233.8|2207.8|2235.6|2209.6|2229.2|2203.2|16
1595813700000|2020-07-27 01:35:00|2233.9|2207.9|2235.7|2209.7|2235.8|2209.8|2228.3|2202.3|186
1595814000000|2020-07-27 01:40:00|2235.8|2209.8|2234.7|2208.7|2235.9|2209.9|2234.6|2208.6|84
1595814300000|2020-07-27 01:45:00|2235|2209|2235.9|2209.9|2236.9|2210.9|2233.7|2207.7|70
1595814600000|2020-07-27 01:50:00|2236.1|2210.1|2235.7|2209.7|2236.5|2210.5|2235.5|2209.5|605
1595814900000|2020-07-27 01:55:00|2236|2210|2235.8|2209.8|2236.3|2210.3|2235.6|2209.6|337
1595815200000|2020-07-27 02:00:00|2236|2210|2237.7|2211.7|2238.4|2212.4|2235.6|2209.6|315
1595815500000|2020-07-27 02:05:00|2238.3|2212.3|2237.3|2211.3|2238.5|2212.5|2236.8|2210.8|298
1595815800000|2020-07-27 02:10:00|2237.1|2211.1|2236.8|2210.8|2237.3|2211.3|2236.6|2210.6|465
1595816100000|2020-07-27 02:15:00|2237|2211|2235.6|2209.6|2237.2|2211.2|2235.5|2209.5|163
1595816400000|2020-07-27 02:20:00|2235.5|2209.5|2235.9|2209.9|2236|2210|2235.5|2209.5|78
1595816700000|2020-07-27 02:25:00|2235.8|2209.8|2235.8|2209.8|2236|2210|2235.8|2209.8|159
1595817000000|2020-07-27 02:30:00|2235.9|2209.9|2236.3|2210.3|2236.6|2210.6|2235.5|2209.5|559
1595817300000|2020-07-27 02:35:00|2236.4|2210.4|2237.5|2211.5|2237.7|2211.7|2234.9|2208.9|693
1595817600000|2020-07-27 02:40:00|2237.7|2211.7|2238.3|2212.3|2239.2|2213.2|2236.9|2210.9|67
1595817900000|2020-07-27 02:45:00|2238.6|2212.6|2238.4|2212.4|2238.8|2212.8|2237.6|2211.6|318
1595818200000|2020-07-27 02:50:00|2238.5|2212.5|2240.6|2214.6|2243|2217|2237.8|2211.8|754
1595818500000|2020-07-27 02:55:00|2239.7|2213.7|2239.5|2213.5|2243.8|2217.8|2238.4|2212.4|969
1595818800000|2020-07-27 03:00:00|2241.8|2215.8|2244.6|2218.6|2244.6|2218.6|2238.6|2212.6|369
1595819100000|2020-07-27 03:05:00|2244.9|2218.9|2247.4|2221.4|2247.4|2221.4|2244.9|2218.9|602
1595819400000|2020-07-27 03:10:00|2247.3|2221.3|2249.2|2223.2|2250|2224|2244.4|2218.4|786
1595819700000|2020-07-27 03:15:00|2250.3|2224.3|2257.3|2231.3|2257.3|2231.3|2249|2223|1186
1595820000000|2020-07-27 03:20:00|2257.7|2231.7|2254.4|2228.4|2259.8|2233.8|2247.5|2221.5|546
1595820300000|2020-07-27 03:25:00|2254.3|2228.3|2255|2229|2261.6|2235.6|2254.2|2228.2|219
1595820600000|2020-07-27 03:30:00|2254.8|2228.8|2255.3|2229.3|2255.3|2229.3|2254.5|2228.5|148
1595820900000|2020-07-27 03:35:00|2255.2|2229.2|2260.5|2234.5|2260.5|2234.5|2254.7|2228.7|15
1595821200000|2020-07-27 03:40:00|2260|2234|2259.2|2233.2|2260.4|2234.4|2258|2232|120
1595821500000|2020-07-27 03:45:00|2259|2233|2258.9|2232.9|2259.2|2233.2|2258.7|2232.7|196
1595821800000|2020-07-27 03:50:00|2258.8|2232.8|2258.1|2232.1|2259|2233|2257.9|2231.9|269
1595822100000|2020-07-27 03:55:00|2258|2232|2258.3|2232.3|2258.3|2232.3|2257.9|2231.9|149
1595822400000|2020-07-27 04:00:00|2257.5|2231.5|2258|2232|2259|2233|2255.1|2229.1|95
1595822700000|2020-07-27 04:05:00|2257.9|2231.9|2257.9|2231.9|2258.2|2232.2|2257.8|2231.8|188
1595823000000|2020-07-27 04:10:00|2257.8|2231.8|2257.8|2231.8|2258|2232|2257.8|2231.8|116
1595823300000|2020-07-27 04:15:00|2257.9|2231.9|2257.9|2231.9|2258|2232|2257.8|2231.8|29
1595823600000|2020-07-27 04:20:00|2257.8|2231.8|2258|2232|2258.3|2232.3|2257.8|2231.8|140
1595823900000|2020-07-27 04:25:00|2257.9|2231.9|2258.9|2232.9|2258.9|2232.9|2257.8|2231.8|258
1595824200000|2020-07-27 04:30:00|2259|2233|2259.4|2233.4|2259.4|2233.4|2259|2233|6
1595824500000|2020-07-27 04:35:00|2258.9|2232.9|2258.4|2232.4|2258.9|2232.9|2258.4|2232.4|2
1595824800000|2020-07-27 04:40:00|2259.2|2233.2|2258.4|2232.4|2259.2|2233.2|2257.8|2231.8|62
1595825100000|2020-07-27 04:45:00|2258.2|2232.2|2257.8|2231.8|2258.4|2232.4|2257.1|2231.1|154
1595825400000|2020-07-27 04:50:00|2257.7|2231.7|2257.9|2231.9|2258|2232|2257.5|2231.5|199
1595825700000|2020-07-27 04:55:00|2257.7|2231.7|2254.8|2228.8|2258.1|2232.1|2254.8|2228.8|255
1595826000000|2020-07-27 05:00:00|2255.8|2229.8|2258.6|2232.6|2258.9|2232.9|2255.8|2229.8|303
1595826300000|2020-07-27 05:05:00|2258.3|2232.3|2257.6|2231.6|2258.8|2232.8|2257.4|2231.4|236
1595826600000|2020-07-27 05:10:00|2257.5|2231.5|2261.4|2235.4|2261.4|2235.4|2257.3|2231.3|140
1595826900000|2020-07-27 05:15:00|2261.5|2235.5|2261.1|2235.1|2261.5|2235.5|2261|2235|3
1595827200000|2020-07-27 05:20:00|2261.2|2235.2|2261.2|2235.2|2261.4|2235.4|2260.9|2234.9|11
1595827500000|2020-07-27 05:25:00|2261.3|2235.3|2257.1|2231.1|2261.3|2235.3|2255.3|2229.3|14
1595827800000|2020-07-27 05:30:00|2257.2|2231.2|2257.2|2231.2|2257.4|2231.4|2257.1|2231.1|38
1595828100000|2020-07-27 05:35:00|2257.3|2231.3|2252.6|2226.6|2257.9|2231.9|2251.1|2225.1|72
1595828400000|2020-07-27 05:40:00|2252.8|2226.8|2250.3|2224.3|2252.8|2226.8|2249.7|2223.7|45
1595828700000|2020-07-27 05:45:00|2250.2|2224.2|2249.9|2223.9|2250.6|2224.6|2247.8|2221.8|31
1595829000000|2020-07-27 05:50:00|2250|2224|2250.3|2224.3|2250.4|2224.4|2249.9|2223.9|57
1595829300000|2020-07-27 05:55:00|2250.4|2224.4|2251.7|2225.7|2252.9|2226.9|2250.3|2224.3|63
1595829600000|2020-07-27 06:00:00|2251.3|2225.3|2258.2|2232.2|2258.2|2232.2|2251.3|2225.3|39
1595829900000|2020-07-27 06:05:00|2262.4|2236.4|2257.9|2231.9|2262.4|2236.4|2257.4|2231.4|289
1595830200000|2020-07-27 06:10:00|2257.6|2231.6|2259.1|2233.1|2259.1|2233.1|2257.4|2231.4|104
1595830500000|2020-07-27 06:15:00|2260.1|2235.1|2261.2|2235.2|2266.6|2240.6|2259.4|2233.4|45
1595830800000|2020-07-27 06:20:00|2260.6|2234.6|2259.2|2233.2|2262.3|2236.3|2257.8|2231.8|226
1595831100000|2020-07-27 06:25:00|2259.3|2233.3|2259.2|2233.2|2259.5|2233.5|2259.1|2233.1|61
1595831400000|2020-07-27 06:30:00|2259.1|2233.1|2258.1|2232.1|2261.4|2235.4|2256.9|2230.9|161
1595831700000|2020-07-27 06:35:00|2257.5|2231.5|2258.7|2232.7|2258.9|2232.9|2257.1|2231.1|334
1595832000000|2020-07-27 06:40:00|2258.6|2232.6|2259.9|2233.9|2259.9|2233.9|2258.5|2232.5|138
1595832300000|2020-07-27 06:45:00|2259.7|2233.7|2257.7|2231.7|2259.9|2233.9|2256.1|2230.1|165
1595832600000|2020-07-27 06:50:00|2257.5|2231.5|2258.4|2232.4|2258.4|2232.4|2256.9|2230.9|125
1595832900000|2020-07-27 06:55:00|2257.1|2231.1|2255.4|2229.4|2257.2|2231.2|2254|2228|138
1595833200000|2020-07-27 07:00:00|2255.2|2229.2|2257.2|2231.2|2257.8|2231.8|2254.4|2228.4|69
1595833500000|2020-07-27 07:05:00|2257.8|2231.8|2257|2231|2257.8|2231.8|2255.5|2229.5|43
1595833800000|2020-07-27 07:10:00|2257.3|2231.3|2257.1|2231.1|2257.7|2231.7|2257|2231|5
1595834100000|2020-07-27 07:15:00|2257.9|2232.9|2259|2233|2260.7|2234.7|2257.9|2232.4|98
1595834400000|2020-07-27 07:20:00|2258.9|2232.9|2259.2|2233.2|2259.2|2233.2|2258.7|2232.7|114
1595834700000|2020-07-27 07:25:00|2259.1|2233.1|2261.3|2235.3|2262.7|2236.7|2258.9|2232.9|84
1595835000000|2020-07-27 07:30:00|2261.5|2235.5|2255|2229|2261.5|2235.5|2255|2229|158
1595835300000|2020-07-27 07:35:00|2254.7|2228.7|2253.8|2227.8|2255.1|2229.1|2252.1|2226.1|52
1595835600000|2020-07-27 07:40:00|2253.9|2227.9|2250.2|2224.2|2254.4|2228.4|2250.1|2224.1|148
1595835900000|2020-07-27 07:45:00|2250.3|2224.3|2253.8|2227.8|2257.5|2231.5|2250|2224|94
1595836200000|2020-07-27 07:50:00|2253.7|2227.7|2249.1|2223.1|2253.9|2227.9|2248.8|2222.8|23
1595836500000|2020-07-27 07:55:00|2249|2223|2248.6|2222.6|2249.1|2223.1|2248.5|2222.5|38
1595836800000|2020-07-27 08:00:00|2248.5|2222.5|2257.8|2231.8|2261.7|2235.7|2248.5|2222.5|97
1595837100000|2020-07-27 08:05:00|2257.9|2231.9|2257.2|2231.2|2263.3|2237.3|2255.8|2229.8|110
1595837400000|2020-07-27 08:10:00|2257.1|2231.1|2257.2|2231.2|2258|2232|2256.8|2230.8|18
1595837700000|2020-07-27 08:15:00|2257.1|2231.1|2257.2|2231.2|2257.2|2231.2|2257.1|2231.1|2
1595838000000|2020-07-27 08:20:00|2257.3|2231.3|2254.8|2228.8|2257.7|2231.7|2254.8|2228.8|56
1595838300000|2020-07-27 08:25:00|2254.7|2228.7|2255|2229|2255.9|2229.9|2254.6|2228.6|10
1595838600000|2020-07-27 08:30:00|2254.9|2228.9|2259.4|2233.4|2260.4|2234.4|2254.9|2228.9|6
1595838900000|2020-07-27 08:35:00|2259.9|2233.9|2260.2|2234.2|2260.3|2234.3|2258.7|2232.7|62
1595839200000|2020-07-27 08:40:00|2259.8|2233.8|2260.4|2234.4|2260.5|2234.5|2258.9|2232.9|103
1595839500000|2020-07-27 08:45:00|2260.2|2234.2|2262.6|2236.6|2271.4|2245.4|2260.2|2234.2|236
1595839800000|2020-07-27 08:50:00|2262.2|2236.2|2272.8|2246.8|2274.4|2248.4|2258.8|2232.8|220
1595840100000|2020-07-27 08:55:00|2272.7|2246.7|2280.6|2254.6|2285|2259|2264.5|2238.5|147
1595840400000|2020-07-27 09:00:00|2279.9|2253.9|2288.6|2262.6|2289.9|2263.9|2278.7|2252.7|333
1595840700000|2020-07-27 09:05:00|2288.7|2262.7|2288.8|2262.8|2289.5|2263.5|2285.9|2259.9|170
1595841000000|2020-07-27 09:10:00|2288.7|2262.7|2287.7|2261.7|2291|2265|2287.7|2261.7|79
1595841300000|2020-07-27 09:15:00|2287.6|2261.6|2287|2261|2287.7|2261.7|2287|2261|20
1595841600000|2020-07-27 09:20:00|2286.9|2260.9|2286.9|2260.9|2287.8|2261.8|2286.7|2260.7|29
1595841900000|2020-07-27 09:25:00|2286.7|2260.7|2294|2268|2294.8|2268.8|2286.5|2260.5|161
1595842200000|2020-07-27 09:30:00|2294.3|2268.3|2285.2|2259.2|2294.3|2268.3|2283.5|2257.5|116
1595842500000|2020-07-27 09:35:00|2285.7|2259.7|2286.8|2260.8|2286.8|2260.8|2285.2|2259.2|237
1595842800000|2020-07-27 09:40:00|2286.9|2260.9|2312|2286|2312.1|2286.1|2285.5|2259.5|204
1595843100000|2020-07-27 09:45:00|2312.1|2286.1|2314|2288|2327.5|2302.4|2309.2|2283.2|181
1595843400000|2020-07-27 09:50:00|2313.8|2287.8|2309.9|2283.9|2314|2288|2306.5|2280.5|193
1595843700000|2020-07-27 09:55:00|2310|2284|2318.8|2292.8|2318.8|2292.8|2309.9|2283.9|104
1595844000000|2020-07-27 10:00:00|2319.2|2293.2|2327|2301|2329.7|2303.7|2318.9|2292.9|46
1595844300000|2020-07-27 10:05:00|2327.1|2301.1|2321.1|2295.1|2330.1|2304.1|2319.2|2293.2|164
1595844600000|2020-07-27 10:10:00|2320.7|2294.7|2328.1|2302.1|2328.7|2302.7|2320.7|2294.7|80
1595844900000|2020-07-27 10:15:00|2328.2|2302.2|2328.5|2302.5|2328.7|2302.7|2328.2|2302.2|24
1595845200000|2020-07-27 10:20:00|2328|2302|2328.3|2302.3|2331.5|2305.5|2327.5|2301.5|23
1595845500000|2020-07-27 10:25:00|2329.6|2303.6|2324.9|2298.9|2330.9|2304.9|2318|2292|67
1595845800000|2020-07-27 10:30:00|2322.6|2296.6|2317|2291|2325.2|2299.2|2315|2289|262
1595846100000|2020-07-27 10:35:00|2316.9|2290.9|2317.3|2291.3|2319.7|2293.7|2315.4|2289.4|248
1595846400000|2020-07-27 10:40:00|2319.1|2293.1|2312.6|2286.6|2319.1|2293.1|2310.7|2284.7|215
1595846700000|2020-07-27 10:45:00|2313.5|2287.5|2321.7|2295.7|2321.8|2295.8|2308.5|2282.5|253
1595847000000|2020-07-27 10:50:00|2321.3|2295.3|2317.6|2291.6|2321.4|2295.4|2316.4|2290.4|300
1595847300000|2020-07-27 10:55:00|2317.7|2291.7|2319.2|2293.2|2320.7|2294.7|2317.6|2291.6|637
1595847600000|2020-07-27 11:00:00|2319|2293|2320.4|2294.4|2321.3|2295.3|2319|2293|575
1595847900000|2020-07-27 11:05:00|2320.9|2294.9|2321.4|2295.4|2321.9|2295.9|2319|2293|222
1595848200000|2020-07-27 11:10:00|2321.5|2295.5|2317.8|2291.8|2323|2297|2317.8|2291.8|224
1595848500000|2020-07-27 11:15:00|2317.9|2291.9|2320.8|2294.8|2321|2295|2317.6|2291.6|151
1595848800000|2020-07-27 11:20:00|2320.7|2294.7|2320.8|2294.8|2320.8|2294.8|2320.7|2294.7|44
1595849100000|2020-07-27 11:25:00|2320.7|2294.7|2320.8|2294.8|2320.8|2294.8|2320.6|2294.6|199
1595849400000|2020-07-27 11:30:00|2320.7|2294.7|2318.4|2292.4|2320.8|2294.8|2318.3|2292.3|366
1595849700000|2020-07-27 11:35:00|2318.9|2292.9|2316.7|2290.7|2319.8|2293.8|2314.4|2288.4|216
1595850000000|2020-07-27 11:40:00|2316.6|2290.6|2314.2|2288.2|2317.7|2291.7|2314.1|2288.1|286
1595850300000|2020-07-27 11:45:00|2314.6|2288.6|2315.8|2289.8|2318.8|2292.8|2314.2|2288.2|398
1595850600000|2020-07-27 11:50:00|2316.6|2290.6|2316.3|2290.3|2317.5|2291.5|2315.2|2289.2|335
1595850900000|2020-07-27 11:55:00|2316.9|2290.9|2315.8|2289.8|2318|2292|2315.4|2289.4|46
1595851200000|2020-07-27 12:00:00|2315.7|2289.7|2314|2288|2319.7|2293.7|2313.4|2287.4|136
1595851500000|2020-07-27 12:05:00|2314.4|2288.4|2318.5|2292.5|2319.6|2293.6|2314.3|2288.3|343
1595851800000|2020-07-27 12:10:00|2319|2293|2318.6|2293.6|2322.9|2296.9|2317.1|2292.1|542
1595852100000|2020-07-27 12:15:00|2318.9|2293.9|2319.2|2297.2|2323.5|2301.5|2317.2|2293.5|252
1595852400000|2020-07-27 12:20:00|2319.1|2297.1|2322.1|2300.1|2322.1|2300.1|2319.1|2297.1|61
1595852700000|2020-07-27 12:25:00|2321.5|2299.5|2316.7|2290.7|2321.5|2299.5|2305.6|2279.6|132
1595853000000|2020-07-27 12:30:00|2318.4|2292.4|2309.6|2287.6|2323.4|2297.6|2306.1|2284.1|148
1595853300000|2020-07-27 12:35:00|2310.9|2288.9|2307.5|2285.5|2314.6|2292.6|2302.4|2280.4|178
1595853600000|2020-07-27 12:40:00|2309|2287|2316.5|2294.5|2317.9|2295.9|2307.3|2285.3|265
1595853900000|2020-07-27 12:45:00|2316.8|2294.8|2321.3|2299.3|2326.2|2303.3|2316.3|2294.3|146
1595854200000|2020-07-27 12:50:00|2324.9|2302.9|2331.2|2306.2|2333.5|2308.5|2320.6|2295|195
1595854500000|2020-07-27 12:55:00|2331.1|2306.1|2332.9|2307.9|2334.4|2309.4|2324.3|2299.3|109
1595854800000|2020-07-27 13:00:00|2330.9|2305.9|2340.9|2314.9|2358.3|2333.3|2326.8|2300.8|268
1595855100000|2020-07-27 13:05:00|2340.8|2314.8|2333.2|2307.2|2344.9|2318.9|2325.2|2299.2|115
1595855400000|2020-07-27 13:10:00|2333.3|2307.3|2330.2|2305.2|2341.4|2315.4|2318.7|2292.7|222
1595855700000|2020-07-27 13:15:00|2330.1|2305.1|2329.3|2303.3|2334.4|2309.4|2326.3|2300.3|77
1595856000000|2020-07-27 13:20:00|2330.4|2304.4|2330.8|2304.8|2334.5|2308.5|2327.7|2301.7|113
1595856300000|2020-07-27 13:25:00|2327.6|2301.6|2329|2303|2331.2|2305.2|2324.6|2298.6|59
1595856600000|2020-07-27 13:30:00|2329.1|2303.1|2319.3|2293.3|2330.2|2304.2|2318.3|2292.3|208
1595856900000|2020-07-27 13:35:00|2319|2293|2310|2284|2321.4|2295.4|2308|2282|101
1595857200000|2020-07-27 13:40:00|2309.8|2283.8|2322.6|2296.6|2324.3|2298.3|2309.8|2283.8|65
1595857500000|2020-07-27 13:45:00|2322.7|2296.7|2328.4|2302.4|2337.1|2311.1|2322.7|2296.7|259
1595857800000|2020-07-27 13:50:00|2329.9|2303.9|2329.3|2303.3|2340.2|2314.2|2326.4|2300.4|397
1595858100000|2020-07-27 13:55:00|2330.4|2304.4|2338.9|2312.9|2341.9|2315.9|2327.3|2301.3|199
1595858400000|2020-07-27 14:00:00|2339|2313|2328.5|2302.5|2340.7|2314.7|2321.1|2295.1|326
1595858700000|2020-07-27 14:05:00|2328.4|2302.4|2331.7|2305.7|2333.1|2307.1|2326.4|2300.4|108
1595859000000|2020-07-27 14:10:00|2332|2306|2329.8|2303.8|2332.7|2306.7|2329.5|2303.5|154
1595859300000|2020-07-27 14:15:00|2329.4|2303.4|2325.5|2299.5|2331.7|2305.7|2324.1|2298.1|73
1595859600000|2020-07-27 14:20:00|2325.3|2299.3|2339.7|2314.7|2347.6|2322|2325.3|2299.3|204
1595859900000|2020-07-27 14:25:00|2339.4|2314.4|2347.9|2321.9|2349|2324|2333.2|2308.2|140
1595860200000|2020-07-27 14:30:00|2346.3|2320.3|2345.2|2320.2|2353.6|2328.6|2341.6|2316.6|198
1595860500000|2020-07-27 14:35:00|2345.6|2320.6|2339.6|2313.6|2353.5|2328.5|2339.4|2313.4|119
1595860800000|2020-07-27 14:40:00|2337.8|2311.8|2349.2|2323.2|2352.5|2327.3|2337|2311.5|185
1595861100000|2020-07-27 14:45:00|2347.8|2321.8|2342.8|2317.8|2354.5|2329.5|2340.8|2315.8|240
1595861400000|2020-07-27 14:50:00|2342.7|2317.7|2344.2|2318.2|2347.7|2322.7|2333.9|2308.9|93
1595861700000|2020-07-27 14:55:00|2338.5|2312.5|2341.1|2315.1|2344|2318|2335.7|2309.7|213
1595862000000|2020-07-27 15:00:00|2340.5|2314.5|2337.4|2312.4|2341.2|2315.2|2335.3|2310.3|199
1595862300000|2020-07-27 15:05:00|2337.3|2312.3|2338.9|2313.9|2339.4|2314.4|2333.2|2308.2|49
1595862600000|2020-07-27 15:10:00|2338.8|2313.8|2328|2303|2338.9|2313.9|2327.7|2302.7|33
1595862900000|2020-07-27 15:15:00|2328.4|2303.4|2329.5|2304.5|2332.4|2307.4|2326|2301|61
1595863200000|2020-07-27 15:20:00|2331|2306|2325.2|2300.2|2333.2|2308.2|2324.9|2299.9|91
1595863500000|2020-07-27 15:25:00|2325.1|2300.1|2325.9|2300.9|2325.9|2300.9|2322.8|2297.8|21
1595863800000|2020-07-27 15:30:00|2327.8|2302.8|2310.1|2285.1|2329.5|2304.5|2310.1|2285.1|120
1595864100000|2020-07-27 15:35:00|2309.7|2284.7|2322|2296|2324.6|2298.6|2300.7|2275.7|379
1595864400000|2020-07-27 15:40:00|2321.6|2295.6|2328.3|2303.3|2330.7|2304.9|2321.4|2295.4|151
1595864700000|2020-07-27 15:45:00|2328.4|2303.4|2326.8|2301.8|2335.6|2309.6|2321.2|2295.2|106
1595865000000|2020-07-27 15:50:00|2328.2|2303.2|2332.3|2306.3|2335.9|2309.9|2328|2302.8|169
1595865300000|2020-07-27 15:55:00|2332.4|2306.4|2329.7|2304.7|2335.3|2309.3|2328.6|2303.6|42
1595865600000|2020-07-27 16:00:00|2328.5|2303.5|2333.3|2308.3|2334.2|2309.2|2326.8|2301.8|176
1595865900000|2020-07-27 16:05:00|2333.7|2308.7|2334.7|2309.7|2336|2311|2328.3|2303.3|118
1595866200000|2020-07-27 16:10:00|2334.5|2309.5|2335.9|2310.9|2341.2|2316.2|2334.1|2309.1|147
1595866500000|2020-07-27 16:15:00|2335.5|2310.5|2338.5|2313.5|2338.5|2313.5|2333.1|2308.1|124
1595866800000|2020-07-27 16:20:00|2338.1|2313.1|2331.5|2306.5|2338.1|2313.1|2325.5|2300.5|124
1595867100000|2020-07-27 16:25:00|2331.6|2306.6|2326.4|2301.4|2334.4|2309.4|2323.4|2297.4|285
1595867400000|2020-07-27 16:30:00|2329.2|2304.2|2320.2|2298.2|2329.2|2304.2|2318.2|2294.8|81
1595867700000|2020-07-27 16:35:00|2320.8|2298.8|2320.8|2298.8|2323.5|2301.5|2320.3|2298.3|32
1595868000000|2020-07-27 16:40:00|2320.5|2298.5|2313.8|2291.8|2320.6|2298.6|2309.7|2287.7|60
1595868300000|2020-07-27 16:45:00|2314.9|2292.9|2311.3|2286.3|2316.7|2293.1|2305.2|2280.2|557
1595868600000|2020-07-27 16:50:00|2312.3|2287.3|2310.1|2285.1|2318.9|2292.9|2308.5|2282.8|203
1595868900000|2020-07-27 16:55:00|2310|2285|2302.7|2276.7|2317.2|2292.2|2299.3|2274.3|235
1595869200000|2020-07-27 17:00:00|2302.5|2277.5|2305.6|2279.6|2310|2284.5|2300.2|2274.3|196
1595869500000|2020-07-27 17:05:00|2306|2280|2307.1|2282.1|2307.7|2282.3|2306|2280|16
1595869800000|2020-07-27 17:10:00|2305.4|2280.4|2307.1|2282.1|2307.5|2282.2|2304|2278.5|104
1595870100000|2020-07-27 17:15:00|2307.2|2282.2|2307.1|2282.1|2307.2|2282.2|2307.1|2282.1|2
1595870400000|2020-07-27 17:20:00|2306.5|2281.5|2307.9|2281.9|2308.2|2282.2|2300.5|2275.5|125
1595870700000|2020-07-27 17:25:00|2308.1|2282.1|2308.9|2282.9|2311.8|2285.8|2306.6|2280.6|159
1595871000000|2020-07-27 17:30:00|2311.1|2285.1|2311.4|2286.4|2312.7|2286.7|2307.5|2281.5|183
1595871300000|2020-07-27 17:35:00|2304.6|2279.6|2313.6|2287.6|2313.6|2287.6|2304.6|2279.6|33
1595871600000|2020-07-27 17:40:00|2313.5|2287.5|2314.1|2289.1|2316|2290.5|2312.1|2286.1|78
1595871900000|2020-07-27 17:45:00|2314.7|2289.7|2317.4|2291.4|2323.9|2297.9|2314.7|2288.8|128
1595872200000|2020-07-27 17:50:00|2317.1|2291.1|2307.3|2282.3|2318.3|2292.3|2307.3|2282.3|44
1595872500000|2020-07-27 17:55:00|2304.4|2278.4|2306.8|2280.8|2306.9|2280.9|2300.6|2274.6|118
1595872800000|2020-07-27 18:00:00|2306.1|2280.1|2306.4|2281.4|2308.4|2283.4|2305.8|2280.1|34
1595873100000|2020-07-27 18:05:00|2304.8|2279.8|2305.1|2280.1|2307.5|2282.5|2304.8|2278.9|30
1595873400000|2020-07-27 18:10:00|2307|2282|2311.2|2285.2|2311.3|2285.3|2306.2|2281.2|101
1595873700000|2020-07-27 18:15:00|2311.1|2285.1|2310.8|2285.8|2311.5|2285.8|2307.6|2281.6|67
1595874000000|2020-07-27 18:20:00|2311|2286|2310.7|2285.7|2311.1|2286.1|2308.8|2283.5|34
1595874300000|2020-07-27 18:25:00|2309.3|2284.3|2307.2|2282.2|2310.9|2285.9|2306.3|2281.3|35
1595874600000|2020-07-27 18:30:00|2306.7|2281.7|2307.5|2282.5|2308.8|2283.8|2300.6|2275.6|26
1595874900000|2020-07-27 18:35:00|2307.6|2282.6|2307.5|2281.5|2308.6|2282.9|2307.5|2281.5|162
1595875200000|2020-07-27 18:40:00|2292.3|2266.3|2304.7|2278.7|2306.3|2280.3|2292.3|2266.3|78
1595875500000|2020-07-27 18:45:00|2304.6|2278.6|2307.2|2281.2|2307.2|2281.2|2304.4|2278.4|19
1595875800000|2020-07-27 18:50:00|2306.5|2280.5|2304.6|2278.6|2306.5|2280.5|2303|2277|25
1595876100000|2020-07-27 18:55:00|2306.5|2280.5|2306.4|2280.4|2306.5|2280.5|2306.4|2280.4|22
1595876700000|2020-07-27 19:05:00|2305.8|2279.8|2310.6|2284.6|2311.1|2285.1|2305.8|2279.8|41
1595877600000|2020-07-27 19:20:00|2310.9|2284.9|2313.6|2287.6|2313.9|2287.9|2309.7|2283.7|21
1595877900000|2020-07-27 19:25:00|2313.5|2287.5|2311.1|2285.1|2314.1|2288.1|2310.5|2284.5|41
1595878200000|2020-07-27 19:30:00|2312.5|2286.5|2312.7|2286.7|2313.6|2287.6|2312.5|2286.5|14
1595878500000|2020-07-27 19:35:00|2312.6|2286.6|2314.9|2288.9|2315.9|2289.9|2310.7|2284.7|74
1595878800000|2020-07-27 19:40:00|2314.4|2288.4|2318.9|2292.9|2320.3|2294.3|2313.8|2287.8|106
1595879100000|2020-07-27 19:45:00|2319.5|2293.5|2319.4|2293.4|2321.7|2295.7|2317.8|2291.8|167
1595879400000|2020-07-27 19:50:00|2318.8|2292.8|2315.5|2289.5|2323.9|2297.9|2314.5|2288.5|113
1595879700000|2020-07-27 19:55:00|2315.3|2289.3|2316.2|2290.2|2316.2|2290.2|2311|2285|157
1595880000000|2020-07-27 20:00:00|2315.1|2289.1|2315.2|2289.2|2315.7|2289.7|2314.7|2288.7|168
1595880300000|2020-07-27 20:05:00|2314.9|2288.9|2314.3|2288.3|2315.6|2289.6|2314|2288|34
1595880600000|2020-07-27 20:10:00|2314.1|2288.1|2310.1|2284.1|2314.5|2288.5|2310|2284|21
1595880900000|2020-07-27 20:15:00|2310|2284|2311.2|2285.2|2311.6|2285.6|2310|2284|23
1595881200000|2020-07-27 20:20:00|2311|2285|2311.5|2285.5|2312.4|2286.4|2311|2285|39
1595881500000|2020-07-27 20:25:00|2311.4|2285.4|2310.9|2284.9|2312.3|2286.3|2310.4|2284.4|68
1595881800000|2020-07-27 20:30:00|2311|2285|2310|2284|2311|2285|2308.9|2282.9|25
1595882100000|2020-07-27 20:35:00|2310.4|2284.4|2313.8|2287.8|2314.5|2288.5|2310.4|2284.4|36
1595882400000|2020-07-27 20:40:00|2313.3|2287.3|2314.9|2288.9|2314.9|2288.9|2313.1|2287.1|29
1595882700000|2020-07-27 20:45:00|2315|2289|2315.2|2289.2|2315.6|2289.6|2312.4|2286.4|54
1595883000000|2020-07-27 20:50:00|2313.7|2287.7|2315.2|2289.2|2315.3|2289.3|2313.7|2287.7|24
1595883300000|2020-07-27 20:55:00|2315.3|2289.3|2313.7|2287.7|2317.8|2291.8|2312.6|2286.6|79
1595887200000|2020-07-27 22:00:00|2309|2287|2314.2|2288.2|2317.8|2291.8|2307.9|2281.9|447
1595887500000|2020-07-27 22:05:00|2314.3|2288.3|2316.4|2290.4|2317.1|2291.1|2314|2288|170
1595887800000|2020-07-27 22:10:00|2316.2|2290.2|2326.3|2300.3|2326.3|2300.3|2315.5|2289.5|97
1595888100000|2020-07-27 22:15:00|2326.4|2300.4|2326.4|2300.4|2326.4|2300.4|2326.3|2300.3|5
1595888400000|2020-07-27 22:20:00|2326.5|2300.5|2330.3|2304.3|2330.3|2304.3|2326.5|2300.5|76
1595888700000|2020-07-27 22:25:00|2330.4|2304.4|2329|2303|2330.8|2304.8|2328.6|2302.6|68
1595889000000|2020-07-27 22:30:00|2329.1|2303.1|2327.7|2301.7|2330.5|2304.5|2327.7|2301.7|344
1595889300000|2020-07-27 22:35:00|2328|2302|2328.3|2302.3|2328.9|2302.9|2327.6|2301.6|177
1595889600000|2020-07-27 22:40:00|2328.2|2302.2|2328.4|2302.4|2328.4|2302.4|2328.2|2302.2|123
1595889900000|2020-07-27 22:45:00|2328.3|2302.3|2329.2|2303.2|2329.2|2303.2|2328.3|2302.3|38
1595890200000|2020-07-27 22:50:00|2329.3|2303.3|2329.7|2303.7|2329.7|2303.7|2329.3|2303.3|4
1595890500000|2020-07-27 22:55:00|2329.8|2303.8|2330.9|2304.9|2338.2|2312.2|2329.8|2303.8|302
1595890800000|2020-07-27 23:00:00|2331|2305|2337.9|2311.9|2337.9|2311.9|2331|2305|206
1595891100000|2020-07-27 23:05:00|2338|2312|2339.1|2313.1|2342.8|2316.8|2336|2310|384
1595891400000|2020-07-27 23:10:00|2339|2313|2339.9|2313.9|2340.1|2314.1|2334.7|2308.7|557
1595891700000|2020-07-27 23:15:00|2339.8|2313.8|2337.5|2311.5|2344.3|2318.3|2335.9|2309.9|423
1595892000000|2020-07-27 23:20:00|2339|2313|2340.5|2314.5|2340.9|2314.9|2336.8|2310.8|120
1595892300000|2020-07-27 23:25:00|2339.8|2313.8|2338.1|2312.1|2342.4|2316.4|2337.2|2311.2|153
1595892600000|2020-07-27 23:30:00|2338|2312|2342.4|2316.4|2342.7|2316.7|2338|2312|76
1595892900000|2020-07-27 23:35:00|2342.5|2316.5|2339.9|2313.9|2346.6|2320.6|2339.7|2313.7|126
1595893200000|2020-07-27 23:40:00|2339.8|2313.8|2340.5|2314.5|2341.1|2315.1|2339.7|2313.7|131
1595893500000|2020-07-27 23:45:00|2340.4|2314.4|2337.2|2311.2|2340.5|2314.5|2336.7|2310.7|525
1595893800000|2020-07-27 23:50:00|2337.3|2311.3|2336.5|2310.5|2337.3|2311.3|2336.3|2310.3|122
1595894100000|2020-07-27 23:55:00|2336.4|2310.4|2340.4|2314.4|2342.5|2316.5|2336.2|2310.2|92
1595894400000|2020-07-28 00:00:00|2340.5|2314.5|2339.4|2313.4|2340.5|2314.5|2338.6|2312.6|70
1595894700000|2020-07-28 00:05:00|2338.6|2312.6|2338.9|2312.9|2338.9|2312.9|2338.6|2312.6|6
1595895000000|2020-07-28 00:10:00|2339|2313|2335.6|2309.6|2339|2313|2335.6|2309.6|69
1595895300000|2020-07-28 00:15:00|2335.7|2309.7|2340.9|2314.9|2341|2315|2335.7|2309.7|15
1595895600000|2020-07-28 00:20:00|2341|2315|2341|2315|2341|2315|2341|2315|1
1595895900000|2020-07-28 00:25:00|2340.9|2314.9|2339|2313|2340.9|2314.9|2338.7|2312.7|160
1595896200000|2020-07-28 00:30:00|2338.9|2312.9|2338.1|2312.1|2339.1|2313.1|2338.1|2312.1|150
1595896500000|2020-07-28 00:35:00|2338.3|2312.3|2342.7|2316.7|2343|2317|2337.9|2311.9|143
1595896800000|2020-07-28 00:40:00|2342.6|2316.6|2338.1|2312.1|2343.6|2317.6|2334.5|2308.5|80
1595897100000|2020-07-28 00:45:00|2338|2312|2340.6|2314.6|2340.9|2314.9|2333.2|2307.2|87
1595897400000|2020-07-28 00:50:00|2340.5|2314.5|2341.2|2315.2|2342.9|2316.9|2336.8|2310.8|208
1595897700000|2020-07-28 00:55:00|2341|2315|2345|2319|2346.1|2320.1|2341|2315|217
1595898000000|2020-07-28 01:00:00|2345.1|2319.1|2346.7|2320.7|2349.6|2323.6|2343.6|2317.6|196
1595898300000|2020-07-28 01:05:00|2345.8|2319.8|2350.9|2324.9|2350.9|2324.9|2344|2318|220
1595898600000|2020-07-28 01:10:00|2351.2|2325.2|2342|2316|2368.2|2342.2|2333.9|2307.9|157
1595898900000|2020-07-28 01:15:00|2342.1|2316.1|2342.3|2316.3|2342.3|2316.3|2341|2315|29
1595899200000|2020-07-28 01:20:00|2342.6|2316.6|2343.7|2317.7|2345.9|2319.9|2342.6|2316.6|91
1595899500000|2020-07-28 01:25:00|2343|2317|2348.4|2322.4|2348.4|2322.4|2343|2317|64
1595899800000|2020-07-28 01:30:00|2348.2|2322.2|2347.7|2321.7|2348.4|2322.4|2347|2321|11
1595900100000|2020-07-28 01:35:00|2347.8|2321.8|2350|2324|2350.2|2324.2|2346.6|2320.6|42
1595900400000|2020-07-28 01:40:00|2349.9|2323.9|2349|2323|2351.9|2325.9|2345.9|2319.9|86
1595900700000|2020-07-28 01:45:00|2349.1|2323.1|2347.7|2321.7|2349.1|2323.1|2343.9|2317.9|39
1595901000000|2020-07-28 01:50:00|2347.9|2321.9|2346.9|2320.9|2348|2322|2346.5|2320.5|48
1595901300000|2020-07-28 01:55:00|2347.2|2321.2|2347.2|2321.2|2348.1|2322.1|2346.3|2320.3|22
1595901600000|2020-07-28 02:00:00|2347.7|2321.7|2350|2324|2350|2324|2347.7|2321.7|16
1595901900000|2020-07-28 02:05:00|2350.7|2324.7|2349.4|2323.4|2350.7|2324.7|2349.4|2323.4|17
1595902200000|2020-07-28 02:10:00|2349.9|2323.9|2350.4|2324.4|2350.4|2324.4|2349.9|2323.9|8
1595903100000|2020-07-28 02:25:00|2350.8|2324.8|2350.3|2324.3|2362.9|2336.9|2350.3|2324.3|43
1595903400000|2020-07-28 02:30:00|2349.8|2323.8|2351.7|2325.7|2352.2|2326.2|2348.8|2322.8|17
1595903700000|2020-07-28 02:35:00|2351.8|2325.8|2351.1|2325.1|2351.8|2325.8|2351.1|2325.1|6
1595904000000|2020-07-28 02:40:00|2351.2|2325.2|2352.4|2326.4|2352.5|2326.5|2346.9|2320.9|35
1595904300000|2020-07-28 02:45:00|2352.5|2326.5|2348.5|2322.5|2352.5|2326.5|2347.4|2321.4|48
1595904600000|2020-07-28 02:50:00|2348.8|2322.8|2346.7|2320.7|2350.6|2324.6|2344.9|2318.9|35
1595904900000|2020-07-28 02:55:00|2346.8|2320.8|2351.9|2325.9|2352.1|2326.1|2345|2319|45
1595905200000|2020-07-28 03:00:00|2351.4|2325.4|2326.6|2300.6|2352.1|2326.1|2326.2|2300.2|63
1595905500000|2020-07-28 03:05:00|2326.4|2300.4|2324.3|2298.3|2326.7|2300.7|2324.3|2298.3|14
1595906700000|2020-07-28 03:25:00|2256.3|2230.3|2259.2|2233.2|2259.2|2233.2|2254.6|2228.6|4
1595907000000|2020-07-28 03:30:00|2259.9|2233.9|2269|2243|2272.4|2246.4|2257.1|2231.1|76
1595907300000|2020-07-28 03:35:00|2268.9|2242.9|2268.6|2242.6|2271.6|2245.6|2267.3|2241.3|89
1595907600000|2020-07-28 03:40:00|2268.7|2242.7|2280|2254|2280|2254|2266.2|2240.2|21
1595907900000|2020-07-28 03:45:00|2283.5|2257.5|2272.2|2246.2|2284.7|2258.7|2272.2|2246.2|30
1595908500000|2020-07-28 03:55:00|2271.8|2245.8|2277.3|2251.3|2277.3|2251.3|2271.7|2245.7|3
1595908800000|2020-07-28 04:00:00|2275.9|2249.9|2275.5|2249.5|2275.9|2249.9|2275.5|2249.5|9
1595909100000|2020-07-28 04:05:00|2275.4|2249.4|2275.1|2249.1|2275.5|2249.5|2275.1|2249.1|8
1595909400000|2020-07-28 04:10:00|2275|2249|2275|2249|2275|2249|2275|2249|1
1595909700000|2020-07-28 04:15:00|2275.1|2249.1|2275.2|2249.2|2275.4|2249.4|2275.1|2249.1|7
1595910000000|2020-07-28 04:20:00|2276.7|2250.7|2275.2|2249.2|2276.7|2250.7|2270.6|2244.6|30
1595910300000|2020-07-28 04:25:00|2274.8|2248.8|2277.7|2251.7|2282.4|2256.4|2273.5|2247.5|228
1595910600000|2020-07-28 04:30:00|2277.6|2251.6|2282.8|2256.8|2284|2258|2276.4|2250.4|146
1595910900000|2020-07-28 04:35:00|2283.4|2257.4|2288.2|2262.2|2290.3|2264.3|2282.3|2256.3|161
1595911200000|2020-07-28 04:40:00|2288.1|2262.1|2285.4|2259.4|2288.2|2262.2|2285.1|2259.1|49
1595911500000|2020-07-28 04:45:00|2285.9|2259.9|2286.3|2260.3|2287.4|2261.4|2285.2|2259.2|104
1595911800000|2020-07-28 04:50:00|2286.1|2260.1|2285|2259|2288.1|2262.1|2282.5|2256.5|107
1595912100000|2020-07-28 04:55:00|2286.5|2260.5|2284.8|2258.8|2289.1|2263.1|2284.8|2258.8|133
1595912400000|2020-07-28 05:00:00|2285|2259|2286.4|2260.4|2287.1|2261.1|2284.3|2258.3|128
1595912700000|2020-07-28 05:05:00|2285.1|2259.1|2272.6|2246.6|2286.4|2260.4|2272.5|2246.5|110
1595913300000|2020-07-28 05:15:00|2272.1|2246.1|2272.2|2246.2|2272.6|2246.6|2272.1|2246.1|54
1595913600000|2020-07-28 05:20:00|2272.4|2246.4|2272.9|2246.9|2274.3|2248.3|2271.1|2245.1|78
1595913900000|2020-07-28 05:25:00|2272.6|2246.6|2270.4|2244.4|2272.9|2246.9|2270.2|2244.2|71
1595914200000|2020-07-28 05:30:00|2270.2|2244.2|2270.5|2244.5|2270.9|2244.9|2268.5|2242.5|375
1595914500000|2020-07-28 05:35:00|2270.6|2244.6|2269.9|2243.9|2270.8|2244.8|2269.9|2243.9|486
1595914800000|2020-07-28 05:40:00|2270.1|2244.1|2268.9|2242.9|2270.4|2244.4|2268.7|2242.7|452
1595915100000|2020-07-28 05:45:00|2269.4|2243.4|2266.3|2240.3|2269.4|2243.4|2266.3|2240.3|7
1595915400000|2020-07-28 05:50:00|2266.1|2240.1|2298.9|2272.9|2298.9|2272.9|2262.6|2236.6|192
1595915700000|2020-07-28 05:55:00|2298.8|2272.8|2293.7|2267.7|2300.1|2274.1|2293.7|2267.7|59
1595916000000|2020-07-28 06:00:00|2283.5|2257.5|2286.8|2260.8|2286.8|2260.8|2280.4|2254.4|106
1595916300000|2020-07-28 06:05:00|2287|2261|2293.5|2267.5|2297.4|2271.4|2287|2261|136
1595916600000|2020-07-28 06:10:00|2292.5|2266.5|2290.7|2264.7|2292.5|2266.5|2290.7|2264.7|27
1595916900000|2020-07-28 06:15:00|2294|2268|2292.1|2266.1|2296.3|2270.3|2292.1|2266.1|57
1595917200000|2020-07-28 06:20:00|2293.2|2267.2|2289.3|2263.3|2293.2|2267.2|2289.1|2263.1|52
1595917500000|2020-07-28 06:25:00|2288.9|2262.9|2281.1|2255.1|2288.9|2262.9|2280.3|2254.3|55
1595917800000|2020-07-28 06:30:00|2281.6|2255.6|2283.2|2257.2|2289.2|2263.2|2275.3|2249.3|99
1595918100000|2020-07-28 06:35:00|2278.5|2252.5|2275.7|2249.7|2285.5|2259.5|2274.8|2248.8|127
1595918400000|2020-07-28 06:40:00|2275.8|2249.8|2274.1|2248.1|2280.9|2254.9|2262.9|2236.9|61
1595918700000|2020-07-28 06:45:00|2274.2|2248.2|2282.8|2256.8|2284.3|2258.3|2274.1|2248.1|118
1595919000000|2020-07-28 06:50:00|2282.6|2256.6|2274.5|2248.5|2282.6|2256.6|2274.4|2248.4|61
1595919300000|2020-07-28 06:55:00|2274.6|2248.6|2275.9|2249.9|2276.2|2250.2|2273.5|2247.5|144
1595919600000|2020-07-28 07:00:00|2275.8|2249.8|2274.8|2248.8|2275.8|2249.8|2274.8|2248.8|4
1595919900000|2020-07-28 07:05:00|2278.4|2252.4|2280.3|2254.3|2282.1|2256.1|2277.4|2251.4|49
1595920200000|2020-07-28 07:10:00|2281|2255|2295.6|2269.6|2297.1|2271.1|2273.4|2247.4|240
1595920500000|2020-07-28 07:15:00|2295.8|2269.8|2310.5|2284.5|2311.3|2285.3|2295.1|2269.1|107
1595920800000|2020-07-28 07:20:00|2309.8|2283.8|2305.7|2279.7|2310|2284|2304.9|2278.9|29
1595921100000|2020-07-28 07:25:00|2305.5|2279.5|2304.4|2278.4|2306.5|2280.5|2300.6|2274.6|51
1595921400000|2020-07-28 07:30:00|2304.9|2278.9|2290.6|2264.6|2305.8|2279.8|2290.6|2264.6|132
1595921700000|2020-07-28 07:35:00|2285.1|2259.1|2279.2|2253.2|2287.1|2261.1|2278.1|2252.1|326
1595922000000|2020-07-28 07:40:00|2279.1|2253.1|2302.2|2276.2|2314|2288|2278.9|2252.9|63
1595922300000|2020-07-28 07:45:00|2304.6|2278.6|2302.2|2276.2|2309.8|2283.8|2301|2275|42
1595922600000|2020-07-28 07:50:00|2300.3|2274.3|2293.9|2267.9|2300.4|2274.4|2280.9|2254.9|50
1595922900000|2020-07-28 07:55:00|2294.9|2268.9|2300.7|2274.7|2304.3|2278.3|2292.8|2266.8|54
1595923200000|2020-07-28 08:00:00|2301|2275|2306.8|2280.8|2310.7|2284.7|2301|2275|88
1595923500000|2020-07-28 08:05:00|2306.6|2280.6|2309.7|2283.7|2311.6|2285.6|2306.6|2280.6|45
1595923800000|2020-07-28 08:10:00|2310.3|2284.3|2311.3|2285.3|2313.6|2287.6|2309.3|2283.3|58
1595924100000|2020-07-28 08:15:00|2312.3|2286.3|2312.1|2286.1|2312.6|2286.6|2307.3|2281.3|61
1595924400000|2020-07-28 08:20:00|2311.8|2285.8|2314.6|2288.6|2319.5|2293.5|2311.8|2285.8|18
1595924700000|2020-07-28 08:25:00|2311.9|2285.9|2307.1|2281.1|2311.9|2285.9|2301.8|2275.8|34
1595925000000|2020-07-28 08:30:00|2307.2|2281.2|2307.4|2281.4|2307.4|2281.4|2299.6|2273.6|78
1595925300000|2020-07-28 08:35:00|2304.9|2278.9|2294.4|2268.4|2305|2279|2289.4|2263.4|84
1595925600000|2020-07-28 08:40:00|2294.5|2268.5|2278.2|2252.2|2296.7|2270.7|2276.7|2250.7|59
1595925900000|2020-07-28 08:45:00|2278.3|2252.3|2279.4|2253.4|2293.9|2267.9|2269.7|2243.7|204
1595926200000|2020-07-28 08:50:00|2281|2255|2282.5|2256.5|2287.9|2261.9|2277.2|2251.2|83
1595926500000|2020-07-28 08:55:00|2282.6|2256.6|2295.2|2269.2|2295.2|2269.2|2282.6|2256.6|70
1595926800000|2020-07-28 09:00:00|2293.8|2267.8|2283.1|2257.1|2299.8|2273.8|2282.5|2256.5|483
1595927100000|2020-07-28 09:05:00|2283.6|2257.6|2277.7|2251.7|2283.8|2257.8|2276.2|2250.2|181
1595927400000|2020-07-28 09:10:00|2277.4|2251.4|2267.3|2241.3|2277.4|2251.4|2266|2240|54
1595927700000|2020-07-28 09:15:00|2267.6|2241.6|2273.8|2247.8|2277.3|2251.3|2267|2241|31
1595928000000|2020-07-28 09:20:00|2275.5|2249.5|2275|2249|2277.3|2251.3|2274|2248|123
1595928300000|2020-07-28 09:25:00|2275.5|2249.5|2273.7|2247.7|2276|2250|2273.7|2247.7|40
1595928600000|2020-07-28 09:30:00|2276.2|2250.2|2277.6|2251.6|2277.7|2251.7|2274.8|2248.8|49
1595928900000|2020-07-28 09:35:00|2277.7|2251.7|2287.7|2261.7|2287.7|2261.7|2276.6|2250.6|53
1595929200000|2020-07-28 09:40:00|2287.6|2261.6|2277|2251|2288.3|2262.3|2275.8|2249.8|86
1595929500000|2020-07-28 09:45:00|2277.5|2251.5|2278.7|2252.7|2281.1|2255.1|2276.7|2250.7|183
1595929800000|2020-07-28 09:50:00|2278|2252|2275.9|2249.9|2279.9|2253.9|2274|2248|103
1595930100000|2020-07-28 09:55:00|2276|2250|2274.4|2248.4|2280.8|2254.8|2273.2|2247.2|304
1595930400000|2020-07-28 10:00:00|2275|2249|2275.4|2249.4|2275.4|2249.4|2273.9|2247.9|29
1595930700000|2020-07-28 10:05:00|2275.3|2249.3|2276.4|2250.4|2283.6|2257.6|2274.4|2248.4|124
1595931000000|2020-07-28 10:10:00|2278.1|2252.1|2279.2|2253.2|2280.5|2254.5|2275.1|2249.1|70
1595931300000|2020-07-28 10:15:00|2279|2253|2280.7|2254.7|2282|2256|2279|2253|41
1595931600000|2020-07-28 10:20:00|2281.3|2255.3|2283.5|2257.5|2283.5|2257.5|2281.1|2255.1|33
1595931900000|2020-07-28 10:25:00|2283.8|2257.8|2286.2|2260.2|2286.2|2260.2|2283.8|2257.8|12
1595932200000|2020-07-28 10:30:00|2286.3|2260.3|2287|2261|2287|2261|2286.3|2260.3|11
1595932500000|2020-07-28 10:35:00|2287.1|2261.1|2300.7|2274.7|2300.8|2274.8|2287.1|2261.1|78
1595932800000|2020-07-28 10:40:00|2295.2|2269.2|2300.8|2274.8|2300.8|2274.8|2295.2|2269.2|24
1595933100000|2020-07-28 10:45:00|2300.7|2274.7|2301.8|2275.8|2303.8|2277.8|2298.1|2272.1|90
1595933400000|2020-07-28 10:50:00|2302.5|2276.5|2299|2273|2304.1|2278.1|2299|2273|136
1595933700000|2020-07-28 10:55:00|2298.6|2272.6|2299|2273|2301.4|2275.4|2297.8|2271.8|38
1595934000000|2020-07-28 11:00:00|2298.8|2272.8|2301.6|2275.6|2301.7|2275.7|2298.8|2272.8|31
1595934300000|2020-07-28 11:05:00|2300.4|2274.4|2304|2278|2305.1|2279.1|2300.4|2274.4|147
1595934600000|2020-07-28 11:10:00|2304.2|2278.2|2305.6|2279.6|2305.6|2279.6|2300.7|2274.7|54
1595934900000|2020-07-28 11:15:00|2306.6|2280.6|2304.1|2278.1|2307.8|2281.8|2302.4|2276.4|94
1595935200000|2020-07-28 11:20:00|2304|2278|2304.1|2278.1|2304.6|2278.6|2303.9|2277.9|294
1595935500000|2020-07-28 11:25:00|2304.4|2278.4|2304.1|2278.1|2304.4|2278.4|2302.9|2276.9|297
1595935800000|2020-07-28 11:30:00|2303.9|2277.9|2305.3|2279.3|2306.1|2280.1|2303.9|2277.9|10
1595936100000|2020-07-28 11:35:00|2305.2|2279.2|2309.2|2283.2|2309.6|2283.6|2305.2|2279.2|53
1595936400000|2020-07-28 11:40:00|2309.6|2283.6|2304.2|2278.2|2310.3|2284.3|2304|2278|117
1595936700000|2020-07-28 11:45:00|2304.1|2278.1|2305.1|2279.1|2305.9|2279.9|2303.8|2277.8|89
1595937000000|2020-07-28 11:50:00|2305.3|2279.3|2303.8|2277.8|2306.3|2280.3|2302.1|2276.1|71
1595937300000|2020-07-28 11:55:00|2303.7|2277.7|2303.5|2277.5|2304.7|2278.7|2302.9|2276.9|78
1595937600000|2020-07-28 12:00:00|2303.4|2277.4|2298.9|2272.9|2303.5|2277.5|2293.3|2267.3|483
1595937900000|2020-07-28 12:05:00|2299|2273|2301.8|2275.8|2301.8|2275.8|2296.8|2270.8|53
1595938200000|2020-07-28 12:10:00|2304.4|2278.4|2307.5|2281.5|2308.4|2282.4|2303.3|2277.3|182
1595938500000|2020-07-28 12:15:00|2307.2|2281.2|2306.2|2280.2|2309.1|2283.1|2305.7|2279.7|70
1595938800000|2020-07-28 12:20:00|2305.7|2279.7|2305.4|2279.4|2308.5|2282.5|2303.7|2277.7|131
1595939100000|2020-07-28 12:25:00|2305.3|2279.3|2300.6|2274.6|2307.5|2281.5|2298.2|2272.2|400
1595939400000|2020-07-28 12:30:00|2300.7|2274.7|2296.3|2270.3|2300.9|2274.9|2294|2268|303
1595939700000|2020-07-28 12:35:00|2296.8|2270.8|2299.7|2273.7|2299.7|2273.7|2296.3|2270.3|65
1595940000000|2020-07-28 12:40:00|2299.4|2273.4|2299.2|2273.2|2299.8|2273.8|2292.2|2266.2|221
1595940300000|2020-07-28 12:45:00|2299.1|2273.1|2286.3|2260.3|2299.1|2273.1|2286.3|2260.3|172
1595940600000|2020-07-28 12:50:00|2281.9|2255.9|2282.7|2256.7|2285|2259|2280.5|2254.5|85
1595940900000|2020-07-28 12:55:00|2282.8|2256.8|2289.8|2263.8|2292.7|2266.7|2282.8|2256.8|213
1595941200000|2020-07-28 13:00:00|2290.5|2264.5|2292.9|2266.9|2293.4|2267.4|2284.5|2258.5|316
1595941500000|2020-07-28 13:05:00|2293.1|2267.1|2284.6|2258.6|2293.5|2267.5|2280.3|2254.3|183
1595941800000|2020-07-28 13:10:00|2284.4|2258.4|2286.7|2260.7|2288|2262|2283.3|2257.3|246
1595942100000|2020-07-28 13:15:00|2284.9|2258.9|2289.6|2263.6|2290.9|2264.9|2280.4|2254.4|305
1595942400000|2020-07-28 13:20:00|2289.5|2263.5|2285.4|2259.4|2291.6|2265.6|2284.2|2258.2|112
1595942700000|2020-07-28 13:25:00|2285.6|2259.6|2288.5|2262.5|2288.6|2262.6|2279.3|2253.3|204
1595943000000|2020-07-28 13:30:00|2288.1|2262.1|2289.2|2263.2|2291.7|2265.7|2283.4|2257.4|487
1595943300000|2020-07-28 13:35:00|2289.9|2263.9|2289.3|2263.3|2295.2|2269.2|2285.6|2259.6|93
1595943600000|2020-07-28 13:40:00|2289.2|2263.2|2290|2264|2290.8|2264.8|2286.3|2260.3|40
1595943900000|2020-07-28 13:45:00|2290.1|2264.1|2297.4|2271.4|2297.5|2271.5|2290|2264|55
1595944200000|2020-07-28 13:50:00|2297.5|2271.5|2295.9|2269.9|2299.9|2273.9|2295.4|2269.4|92
1595944500000|2020-07-28 13:55:00|2296|2270|2298.8|2272.8|2298.8|2272.8|2295.4|2269.4|158
1595944800000|2020-07-28 14:00:00|2298.3|2272.3|2292|2266|2306.2|2280.2|2292|2266|187
1595945100000|2020-07-28 14:05:00|2291.9|2265.9|2300.2|2274.2|2301.1|2275.1|2289.2|2263.2|296
1595945400000|2020-07-28 14:10:00|2301|2275|2305.8|2279.8|2305.8|2279.8|2296.3|2270.3|283
1595945700000|2020-07-28 14:15:00|2305.5|2279.5|2305.2|2279.2|2306.7|2280.7|2300.4|2274.4|402
1595946000000|2020-07-28 14:20:00|2305.1|2279.1|2302.5|2276.5|2305.3|2279.3|2297.2|2271.2|833
1595946300000|2020-07-28 14:25:00|2302.6|2276.6|2290|2264|2302.7|2276.7|2285.6|2259.6|110
1595946600000|2020-07-28 14:30:00|2289.6|2263.6|2272.9|2246.9|2290|2264|2270.3|2244.3|144
1595946900000|2020-07-28 14:35:00|2271.7|2245.7|2275.2|2249.2|2282.7|2256.7|2267.4|2241.4|118
1595947200000|2020-07-28 14:40:00|2271.3|2245.3|2291.2|2265.2|2294.5|2268.5|2269.4|2243.4|261
1595947500000|2020-07-28 14:45:00|2291.1|2265.1|2285.4|2259.4|2298.4|2272.4|2284.9|2258.9|70
1595947800000|2020-07-28 14:50:00|2292.1|2266.1|2287.5|2261.5|2296.9|2270.9|2282.8|2256.8|144
1595948100000|2020-07-28 14:55:00|2285.4|2259.4|2297.8|2271.8|2299.7|2273.7|2285.1|2259.1|276
1595948400000|2020-07-28 15:00:00|2298.4|2272.4|2290.9|2264.9|2302.6|2276.6|2290.9|2264.9|34
1595948700000|2020-07-28 15:05:00|2291.2|2265.2|2291.6|2265.6|2292.2|2266.2|2282.1|2256.1|290
1595949000000|2020-07-28 15:10:00|2291.3|2265.3|2282.8|2256.8|2291.3|2265.3|2282.6|2256.6|31
1595949300000|2020-07-28 15:15:00|2288.1|2262.1|2294.9|2268.9|2295|2269|2283.7|2257.7|286
1595949600000|2020-07-28 15:20:00|2295|2269|2291.9|2265.9|2304|2278|2291.9|2265.9|63
1595949900000|2020-07-28 15:25:00|2291.8|2265.8|2287.5|2261.5|2291.8|2265.8|2287.5|2261.5|22
1595950200000|2020-07-28 15:30:00|2287.4|2261.4|2299.9|2273.9|2299.9|2273.9|2286.5|2260.5|248
1595950500000|2020-07-28 15:35:00|2300|2274|2291.3|2265.3|2301.7|2275.7|2291.3|2265.3|81
1595950800000|2020-07-28 15:40:00|2291.5|2265.5|2294.3|2268.3|2296.1|2270.1|2290.5|2264.5|135
1595951100000|2020-07-28 15:45:00|2294.2|2268.2|2294|2268|2294.4|2268.4|2293.5|2267.5|20
1595951400000|2020-07-28 15:50:00|2294.1|2268.1|2294.1|2268.1|2294.2|2268.2|2294|2268|6
1595951700000|2020-07-28 15:55:00|2294|2268|2289.2|2263.2|2294|2268|2288.7|2262.7|25
1595952000000|2020-07-28 16:00:00|2289.3|2263.3|2297.5|2271.5|2297.5|2271.5|2289.3|2263.3|133
1595952300000|2020-07-28 16:05:00|2297.7|2271.7|2299.5|2273.5|2300.1|2274.1|2297.7|2271.7|34
1595952600000|2020-07-28 16:10:00|2300.7|2274.7|2295.3|2269.3|2300.8|2274.8|2290.1|2264.1|99
1595952900000|2020-07-28 16:15:00|2293.9|2267.9|2292.8|2266.8|2298.8|2272.8|2291|2265|121
1595953200000|2020-07-28 16:20:00|2293|2267|2297.1|2271.1|2297.1|2271.1|2290|2264|241
1595953500000|2020-07-28 16:25:00|2296.8|2270.8|2297.1|2271.1|2297.2|2271.2|2294.9|2268.9|272
1595953800000|2020-07-28 16:30:00|2297.2|2271.2|2295.8|2269.8|2299.2|2273.2|2292.1|2266.1|129
1595954100000|2020-07-28 16:35:00|2296.5|2270.5|2294.2|2268.2|2297.2|2271.2|2294.1|2268.1|65
1595954400000|2020-07-28 16:40:00|2294.6|2268.6|2294.6|2268.6|2294.6|2268.6|2293.2|2267.2|44
1595954700000|2020-07-28 16:45:00|2292.4|2266.4|2290.5|2264.5|2295.4|2269.4|2290.4|2264.4|170
1595955000000|2020-07-28 16:50:00|2290.6|2264.6|2291|2265|2292|2266|2290.4|2264.4|138
1595955300000|2020-07-28 16:55:00|2291.2|2265.2|2297.7|2271.7|2304.8|2278.8|2288.1|2262.1|202
1595955600000|2020-07-28 17:00:00|2299.1|2273.1|2293.1|2267.1|2299.1|2273.1|2287.3|2261.3|272
1595955900000|2020-07-28 17:05:00|2293|2267|2297.4|2271.4|2298.4|2272.4|2291.9|2265.9|207
1595956200000|2020-07-28 17:10:00|2298.3|2272.3|2300.6|2274.6|2300.6|2274.6|2297.4|2271.4|158
1595956500000|2020-07-28 17:15:00|2301.4|2275.4|2301.6|2275.6|2301.7|2275.7|2301.1|2275.1|121
1595956800000|2020-07-28 17:20:00|2302.3|2276.3|2301.7|2275.7|2302.3|2276.3|2301.3|2275.3|21
1595957100000|2020-07-28 17:25:00|2301.4|2275.4|2301.4|2275.4|2301.8|2275.8|2301.4|2275.4|12
1595957400000|2020-07-28 17:30:00|2301.6|2275.6|2302.3|2276.3|2302.7|2276.7|2301.6|2275.6|13
1595957700000|2020-07-28 17:35:00|2302.2|2276.2|2291.5|2265.5|2302.2|2276.2|2289.8|2263.8|182
1595958000000|2020-07-28 17:40:00|2292|2266|2292.9|2266.9|2296.2|2270.2|2290.1|2264.1|294
1595958300000|2020-07-28 17:45:00|2293.1|2267.1|2295.8|2269.8|2297|2271|2290.2|2264.2|47
1595958600000|2020-07-28 17:50:00|2295.7|2269.7|2292.6|2266.6|2295.8|2269.8|2292.5|2266.5|105
1595958900000|2020-07-28 17:55:00|2293.4|2267.4|2292.6|2266.6|2293.4|2267.4|2291.8|2265.8|188
1595959200000|2020-07-28 18:00:00|2292.9|2266.9|2294.3|2268.3|2294.5|2268.5|2292.4|2266.4|272
1595959500000|2020-07-28 18:05:00|2293.1|2267.1|2293.5|2267.5|2293.5|2267.5|2292.3|2266.3|12
1595959800000|2020-07-28 18:10:00|2292.5|2266.5|2293.6|2267.6|2294.5|2268.5|2291.8|2265.8|39
1595960100000|2020-07-28 18:15:00|2293.5|2267.5|2298.7|2272.7|2299|2273|2290.5|2264.5|41
1595960400000|2020-07-28 18:20:00|2298.8|2272.8|2299.2|2273.2|2299.7|2273.7|2298.8|2272.8|67
1595960700000|2020-07-28 18:25:00|2299.1|2273.1|2300.3|2274.3|2300.3|2274.3|2298.9|2272.9|103
1595961000000|2020-07-28 18:30:00|2299.4|2273.4|2299.9|2273.9|2299.9|2273.9|2298.1|2272.1|207
1595961300000|2020-07-28 18:35:00|2299.6|2273.6|2300.2|2274.2|2300.2|2274.2|2298.9|2272.9|67
1595961600000|2020-07-28 18:40:00|2300|2274|2300|2274|2301.3|2275.3|2299.2|2273.2|67
1595961900000|2020-07-28 18:45:00|2299.9|2273.9|2296.2|2270.2|2300|2274|2296.2|2270.2|78
1595962200000|2020-07-28 18:50:00|2296.5|2270.5|2297.2|2271.2|2297.9|2271.9|2296.4|2270.4|117
1595962500000|2020-07-28 18:55:00|2297.1|2271.1|2296.6|2270.6|2297.8|2271.8|2296|2270|93
1595962800000|2020-07-28 19:00:00|2297|2271|2296.6|2270.6|2297.4|2271.4|2296.4|2270.4|343
1595963100000|2020-07-28 19:05:00|2296.5|2270.5|2297.9|2271.9|2298.9|2272.9|2296.5|2270.5|84
1595963400000|2020-07-28 19:10:00|2298.1|2272.1|2295.6|2269.6|2298.2|2272.2|2295.1|2269.1|48
1595963700000|2020-07-28 19:15:00|2295.7|2269.7|2296.8|2270.8|2297.2|2271.2|2295.3|2269.3|103
1595964000000|2020-07-28 19:20:00|2296.7|2270.7|2295.2|2269.2|2297.2|2271.2|2295.2|2269.2|120
1595964300000|2020-07-28 19:25:00|2295.3|2269.3|2294.7|2268.7|2296.3|2270.3|2294.4|2268.4|144
1595964600000|2020-07-28 19:30:00|2294.6|2268.6|2294.6|2268.6|2297.7|2271.7|2294.6|2268.6|133
1595964900000|2020-07-28 19:35:00|2294.7|2268.7|2297.5|2271.5|2297.7|2271.7|2294.7|2268.7|299
1595965200000|2020-07-28 19:40:00|2297.3|2271.3|2297.4|2271.4|2297.7|2271.7|2297|2271|430
1595965500000|2020-07-28 19:45:00|2297.2|2271.2|2297.3|2271.3|2297.6|2271.6|2297|2271|242
1595965800000|2020-07-28 19:50:00|2297.2|2271.2|2297.5|2271.5|2298.2|2272.2|2296.9|2270.9|379
1595966100000|2020-07-28 19:55:00|2297.8|2271.8|2297.8|2271.8|2300.4|2274.4|2294.7|2268.7|147
1595966400000|2020-07-28 20:00:00|2298.4|2272.4|2296.7|2270.7|2298.4|2272.4|2295.8|2269.8|697
1595966700000|2020-07-28 20:05:00|2296.5|2270.5|2297|2271|2299.7|2273.7|2296.3|2270.3|407
1595967000000|2020-07-28 20:10:00|2297.2|2271.2|2297.7|2271.7|2298.3|2272.3|2296.8|2270.8|114
1595967300000|2020-07-28 20:15:00|2298.1|2272.1|2297.9|2271.9|2298.3|2272.3|2297|2271|90
1595967600000|2020-07-28 20:20:00|2298.1|2272.1|2297.9|2271.9|2298.3|2272.3|2297.9|2271.9|46
1595967900000|2020-07-28 20:25:00|2298.3|2272.3|2297.6|2271.6|2298.3|2272.3|2297.5|2271.5|46
1595968200000|2020-07-28 20:30:00|2297.8|2271.8|2297.4|2271.4|2298|2272|2297.3|2271.3|47
1595968500000|2020-07-28 20:35:00|2297.7|2271.7|2297.5|2271.5|2298|2272|2297.4|2271.4|35
1595968800000|2020-07-28 20:40:00|2297.7|2271.7|2297.6|2271.6|2298.4|2272.4|2297.3|2271.3|114
1595969100000|2020-07-28 20:45:00|2297.4|2271.4|2297.7|2271.7|2298.4|2272.4|2297.4|2271.4|196
1595969400000|2020-07-28 20:50:00|2298.1|2272.1|2296.6|2270.6|2299.4|2273.4|2296.4|2270.4|175
1595969700000|2020-07-28 20:55:00|2297.4|2271.4|2296.6|2270.6|2297.4|2271.4|2296.6|2270.6|83
1595973600000|2020-07-28 22:00:00|2296.3|2274.3|2296.3|2274.3|2296.3|2274.3|2296.3|2274.3|1
1595973900000|2020-07-28 22:05:00|2297|2271|2298.1|2272.1|2298.1|2272.1|2291.6|2265.6|5
1595974200000|2020-07-28 22:10:00|2298.8|2272.8|2299.3|2273.3|2299.4|2273.4|2298.8|2272.8|54
1595975100000|2020-07-28 22:25:00|2299.5|2273.5|2299.1|2273.1|2299.5|2273.5|2299.1|2273.1|3
1595975400000|2020-07-28 22:30:00|2299.2|2273.2|2299.9|2273.9|2299.9|2273.9|2299.2|2273.2|2
1595976300000|2020-07-28 22:45:00|2299.7|2273.7|2299.9|2273.9|2299.9|2273.9|2299.7|2273.7|2
1595976900000|2020-07-28 22:55:00|2299.7|2273.7|2297.1|2271.1|2299.8|2273.8|2293.6|2267.6|30
1595977200000|2020-07-28 23:00:00|2297.3|2271.3|2298.9|2272.9|2299|2273|2292.5|2266.5|61
1595977500000|2020-07-28 23:05:00|2298.6|2272.6|2298.9|2272.9|2298.9|2272.9|2298.6|2272.6|2
1595977800000|2020-07-28 23:10:00|2298.6|2272.6|2298.2|2272.2|2298.7|2272.7|2298.2|2272.2|8
1595978700000|2020-07-28 23:25:00|2298|2272|2297.8|2271.8|2300|2274|2297.5|2271.5|18
1595979000000|2020-07-28 23:30:00|2297.9|2271.9|2298|2272|2300.3|2274.3|2293.6|2267.6|78
1595979300000|2020-07-28 23:35:00|2298.4|2272.4|2297.5|2271.5|2300.1|2274.1|2289.4|2263.4|135
1595979600000|2020-07-28 23:40:00|2297.4|2271.4|2295.5|2269.5|2300.1|2274.1|2292.1|2266.1|126
1595979900000|2020-07-28 23:45:00|2296.6|2270.6|2296.1|2270.1|2297.9|2271.9|2293.3|2267.3|79
1595980200000|2020-07-28 23:50:00|2296.8|2270.8|2288.1|2262.1|2297.5|2271.5|2286.7|2260.7|86
1595980500000|2020-07-28 23:55:00|2287.9|2261.9|2286.1|2260.1|2288.1|2262.1|2285.3|2259.3|44
1595980800000|2020-07-29 00:00:00|2286.3|2260.3|2296.4|2270.4|2296.4|2270.4|2285.5|2259.5|108
1595981100000|2020-07-29 00:05:00|2295.9|2269.9|2295|2269|2296.4|2270.4|2295|2269|85
1595981400000|2020-07-29 00:10:00|2295.7|2269.7|2293.8|2267.8|2296.3|2270.3|2292.1|2266.1|81
1595981700000|2020-07-29 00:15:00|2294.1|2268.1|2294.4|2268.4|2294.9|2268.9|2293|2267|26
1595982000000|2020-07-29 00:20:00|2295.6|2269.6|2291.6|2265.6|2296.7|2270.7|2288.5|2262.5|140
1595982300000|2020-07-29 00:25:00|2291.7|2265.7|2289.4|2263.4|2293.4|2267.4|2286.2|2260.2|156
1595982600000|2020-07-29 00:30:00|2289.5|2263.5|2291|2265|2291|2265|2287.2|2261.2|273
1595982900000|2020-07-29 00:35:00|2290.9|2264.9|2289.9|2263.9|2290.9|2264.9|2287.9|2261.9|113
1595983200000|2020-07-29 00:40:00|2290|2264|2290.7|2264.7|2291.2|2265.2|2288|2262|104
1595983500000|2020-07-29 00:45:00|2290.4|2264.4|2289.3|2263.3|2290.4|2264.4|2287.1|2261.1|18
1595983800000|2020-07-29 00:50:00|2289.5|2263.5|2289.4|2263.4|2291.1|2265.1|2288.4|2262.4|18
1595984100000|2020-07-29 00:55:00|2289.6|2263.6|2290.6|2264.6|2290.7|2264.7|2287.6|2261.6|26
1595984400000|2020-07-29 01:00:00|2290.4|2264.4|2290.2|2264.2|2291.9|2265.9|2286.5|2260.5|169
1595984700000|2020-07-29 01:05:00|2290.1|2264.1|2290.2|2264.2|2290.8|2264.8|2287.5|2261.5|58
1595985000000|2020-07-29 01:10:00|2290.3|2264.3|2290.8|2264.8|2291.3|2265.3|2288.3|2262.3|134
1595985300000|2020-07-29 01:15:00|2290.9|2264.9|2293.4|2267.4|2295.3|2269.3|2290.8|2264.8|223
1595985600000|2020-07-29 01:20:00|2293.2|2267.2|2293.3|2267.3|2293.3|2267.3|2293.2|2267.2|90
1595985900000|2020-07-29 01:25:00|2293.2|2267.2|2293.1|2267.1|2293.3|2267.3|2292.5|2266.5|197
1595986200000|2020-07-29 01:30:00|2293|2267|2293.5|2267.5|2293.5|2267.5|2292.9|2266.9|220
1595986500000|2020-07-29 01:35:00|2293.4|2267.4|2288.3|2262.3|2293.4|2267.4|2285.3|2259.3|279
1595986800000|2020-07-29 01:40:00|2289.8|2263.8|2293.4|2267.4|2295.4|2269.4|2288.4|2262.4|207
1595987100000|2020-07-29 01:45:00|2292|2266|2290.4|2264.4|2295.5|2269.5|2289.3|2263.3|311
1595987400000|2020-07-29 01:50:00|2291.5|2265.5|2291.7|2265.7|2293.7|2267.7|2289.3|2263.3|179
1595987700000|2020-07-29 01:55:00|2291.2|2265.2|2290.1|2264.1|2291.7|2265.7|2290.1|2264.1|153
1595988000000|2020-07-29 02:00:00|2287.2|2261.2|2286.5|2260.5|2289.5|2263.5|2283.8|2257.8|482
1595988300000|2020-07-29 02:05:00|2285.7|2259.7|2282.3|2256.3|2287.4|2261.4|2281.7|2255.7|354
1595988600000|2020-07-29 02:10:00|2282.2|2256.2|2283.6|2257.6|2284.5|2258.5|2282.1|2256.1|104
1595989200000|2020-07-29 02:20:00|2283.5|2257.5|2283.5|2257.5|2283.6|2257.6|2283.5|2257.5|53
1595989500000|2020-07-29 02:25:00|2283.6|2257.6|2283.5|2257.5|2283.6|2257.6|2283.4|2257.4|155
1595989800000|2020-07-29 02:30:00|2283.6|2257.6|2281.8|2255.8|2284.1|2258.1|2281.5|2255.5|354
1595990100000|2020-07-29 02:35:00|2281.7|2255.7|2281.8|2255.8|2281.9|2255.9|2281.6|2255.6|88
1595990400000|2020-07-29 02:40:00|2281.9|2255.9|2281.8|2255.8|2281.9|2255.9|2281.8|2255.8|96
1595990700000|2020-07-29 02:45:00|2281.9|2255.9|2281.7|2255.7|2281.9|2255.9|2281.4|2255.4|233
1595991000000|2020-07-29 02:50:00|2281.8|2255.8|2281.9|2255.9|2282|2256|2281|2255|83
1595991600000|2020-07-29 03:00:00|2281.8|2255.8|2282.2|2256.2|2282.2|2256.2|2281.8|2255.8|9
1595991900000|2020-07-29 03:05:00|2282.3|2256.3|2284.5|2258.5|2284.5|2258.5|2282|2256|12
1595992200000|2020-07-29 03:10:00|2284.4|2258.4|2284.4|2258.4|2284.4|2258.4|2284.4|2258.4|1
1595992800000|2020-07-29 03:20:00|2284.5|2258.5|2284.1|2258.1|2285.3|2259.3|2283.1|2257.1|36
1595993100000|2020-07-29 03:25:00|2284|2258|2284.7|2258.7|2286.1|2260.1|2282.9|2256.9|103
1595993400000|2020-07-29 03:30:00|2285.1|2259.1|2285.3|2259.3|2285.5|2259.5|2285.1|2259.1|14
1595993700000|2020-07-29 03:35:00|2285.4|2259.4|2287.5|2261.5|2287.8|2261.8|2285.3|2259.3|100
1595994000000|2020-07-29 03:40:00|2287.1|2261.1|2287.1|2261.1|2290.4|2264.4|2286.7|2260.7|67
1595995500000|2020-07-29 04:05:00|2286.8|2260.8|2285.2|2259.2|2286.8|2260.8|2284.3|2258.3|22
1595995800000|2020-07-29 04:10:00|2285.5|2259.5|2285.6|2259.6|2286.2|2260.2|2283.8|2257.8|97
1595996100000|2020-07-29 04:15:00|2285.1|2259.1|2288.1|2262.1|2288.1|2262.1|2284.6|2258.6|40
1595996400000|2020-07-29 04:20:00|2288|2262|2288|2262|2288.1|2262.1|2288|2262|39
1595996700000|2020-07-29 04:25:00|2287.5|2261.5|2285.9|2259.9|2287.5|2261.5|2284.5|2258.5|38
1595997000000|2020-07-29 04:30:00|2285.8|2259.8|2286.1|2260.1|2287.5|2261.5|2283|2257|121
1595997300000|2020-07-29 04:35:00|2286.7|2260.7|2286.7|2260.7|2286.7|2260.7|2286.7|2260.7|1
1595998200000|2020-07-29 04:50:00|2286.6|2260.6|2285.8|2259.8|2286.7|2260.7|2284.4|2258.4|62
1595998500000|2020-07-29 04:55:00|2285.9|2259.9|2286.3|2260.3|2286.6|2260.6|2284.7|2258.7|260
1595998800000|2020-07-29 05:00:00|2285.8|2259.8|2285.4|2259.4|2286.6|2260.6|2284.7|2258.7|166
1595999100000|2020-07-29 05:05:00|2285|2259|2285.4|2259.4|2285.4|2259.4|2284.7|2258.7|72
1595999400000|2020-07-29 05:10:00|2285|2259|2286.2|2260.2|2286.3|2260.3|2285|2259|34
1595999700000|2020-07-29 05:15:00|2287.3|2261.3|2289.3|2263.3|2290|2264|2287.3|2261.3|47
1596000000000|2020-07-29 05:20:00|2289.6|2263.6|2289.3|2263.3|2290|2264|2289.3|2263.3|101
1596000300000|2020-07-29 05:25:00|2289.6|2263.6|2290|2264|2290|2264|2289.2|2263.2|113
1596000600000|2020-07-29 05:30:00|2289.6|2263.6|2287.8|2261.8|2290.2|2264.2|2287.3|2261.3|233
1596000900000|2020-07-29 05:35:00|2287.7|2261.7|2287.5|2261.5|2287.7|2261.7|2287.5|2261.5|2
1596001200000|2020-07-29 05:40:00|2287.6|2261.6|2287.9|2261.9|2288.1|2262.1|2285.8|2259.8|8
1596001800000|2020-07-29 05:50:00|2288|2262|2287.1|2261.1|2288.2|2262.2|2286.1|2260.1|79
1596002100000|2020-07-29 05:55:00|2286.6|2260.6|2289.5|2263.5|2289.5|2263.5|2286.1|2260.1|88
1596002400000|2020-07-29 06:00:00|2290|2264|2288.8|2262.8|2293.5|2267.5|2287.2|2261.2|209
1596002700000|2020-07-29 06:05:00|2288.7|2262.7|2288.6|2262.6|2290.1|2264.1|2287|2261|366
1596003000000|2020-07-29 06:10:00|2287.9|2261.9|2288.6|2262.6|2290.4|2264.4|2287.1|2261.1|572
1596003300000|2020-07-29 06:15:00|2289.4|2263.4|2289.1|2263.1|2290.3|2264.3|2287.5|2261.5|725
1596003600000|2020-07-29 06:20:00|2288.3|2262.3|2289.3|2263.3|2290.2|2264.2|2287.5|2261.5|497
1596003900000|2020-07-29 06:25:00|2289.7|2263.7|2290.3|2264.3|2290.3|2264.3|2287.8|2261.8|467
1596004200000|2020-07-29 06:30:00|2288.5|2262.5|2290.3|2264.3|2290.3|2264.3|2288.5|2262.5|284
1596004500000|2020-07-29 06:35:00|2289.4|2263.4|2291|2265|2291|2265|2288.5|2262.5|206
1596004800000|2020-07-29 06:40:00|2290|2264|2291.1|2265.1|2291.1|2265.1|2289|2263|183
1596005100000|2020-07-29 06:45:00|2291|2265|2290.9|2264.9|2291|2265|2289.2|2263.2|111
1596005400000|2020-07-29 06:50:00|2290|2264|2294.8|2268.8|2295.6|2269.6|2289.2|2263.2|78
1596005700000|2020-07-29 06:55:00|2294.6|2268.6|2295|2269|2295.1|2269.1|2294.5|2268.5|68
1596006000000|2020-07-29 07:00:00|2294.8|2268.8|2289.7|2263.7|2296|2270|2289.7|2263.7|42
1596006300000|2020-07-29 07:05:00|2288.7|2262.7|2285.6|2259.6|2288.7|2262.7|2283.2|2257.2|159
1596006600000|2020-07-29 07:10:00|2285.5|2259.5|2285.9|2259.9|2286|2260|2284.6|2258.6|57
1596006900000|2020-07-29 07:15:00|2285.6|2259.6|2282.8|2256.8|2285.9|2259.9|2282.6|2256.6|113
1596007200000|2020-07-29 07:20:00|2282.7|2256.7|2283.6|2257.6|2283.7|2257.7|2282.6|2256.6|194
1596007500000|2020-07-29 07:25:00|2286.4|2260.4|2285.8|2259.8|2290.4|2264.4|2285.1|2259.1|94
1596007800000|2020-07-29 07:30:00|2285.5|2259.5|2285.8|2259.8|2286.4|2260.4|2285.1|2259.1|158
1596008100000|2020-07-29 07:35:00|2285.5|2259.5|2288.1|2262.1|2288.1|2262.1|2285.1|2259.1|66
1596008400000|2020-07-29 07:40:00|2287.7|2261.7|2288.7|2262.7|2290.4|2264.4|2287.7|2261.7|90
1596008700000|2020-07-29 07:45:00|2287.7|2261.7|2287.7|2261.7|2288.9|2262.9|2286.2|2260.2|271
1596009000000|2020-07-29 07:50:00|2287.9|2261.9|2288|2262|2288.3|2262.3|2287.6|2261.6|121
1596009300000|2020-07-29 07:55:00|2288.3|2262.3|2280.7|2254.7|2288.8|2262.8|2280|2254|179
1596009600000|2020-07-29 08:00:00|2281.9|2255.9|2281.8|2255.8|2282.6|2256.6|2281|2255|58
1596009900000|2020-07-29 08:05:00|2282.8|2256.8|2284.7|2258.7|2286|2260|2281.3|2255.3|23
1596010200000|2020-07-29 08:10:00|2282.9|2256.9|2280.9|2254.9|2283.2|2257.2|2280.7|2254.7|65
1596010500000|2020-07-29 08:15:00|2281|2255|2281|2255|2281.5|2255.5|2280.9|2254.9|48
1596010800000|2020-07-29 08:20:00|2281.2|2255.2|2295.8|2269.8|2296.1|2270.1|2280.8|2254.8|114
1596011100000|2020-07-29 08:25:00|2295.9|2269.9|2295.4|2269.4|2295.9|2269.9|2294.3|2268.3|18
1596011400000|2020-07-29 08:30:00|2296.2|2270.2|2286.8|2260.8|2298|2272|2285.4|2259.4|43
1596011700000|2020-07-29 08:35:00|2286.2|2260.2|2289.2|2263.2|2291.2|2265.2|2286.2|2260.2|74
1596012000000|2020-07-29 08:40:00|2287.8|2261.8|2283.4|2257.4|2288.6|2262.6|2281.6|2255.6|55
1596012300000|2020-07-29 08:45:00|2283.5|2257.5|2278.6|2252.6|2283.6|2257.6|2278.6|2252.6|42
1596012600000|2020-07-29 08:50:00|2279.3|2253.3|2277.8|2251.8|2279.7|2253.7|2274|2248|55
1596012900000|2020-07-29 08:55:00|2278.8|2252.8|2277.5|2251.5|2285.4|2259.4|2277.2|2251.2|83
1596013200000|2020-07-29 09:00:00|2278.1|2252.1|2279.1|2253.1|2279.1|2253.1|2277.4|2251.4|24
1596013500000|2020-07-29 09:05:00|2278.3|2252.3|2278.3|2252.3|2278.3|2252.3|2278.3|2252.3|1
1596013800000|2020-07-29 09:10:00|2278.4|2252.4|2279.4|2253.4|2281.3|2255.3|2278.3|2252.3|19
1596014100000|2020-07-29 09:15:00|2278.7|2252.7|2279.2|2253.2|2279.5|2253.5|2278.7|2252.7|48
1596014400000|2020-07-29 09:20:00|2279.3|2253.3|2279.4|2253.4|2279.4|2253.4|2279.3|2253.3|2
1596014700000|2020-07-29 09:25:00|2279.5|2253.5|2279.8|2253.8|2279.8|2253.8|2279.5|2253.5|4
1596015000000|2020-07-29 09:30:00|2279.9|2253.9|2282.1|2256.1|2287.9|2261.9|2279.9|2253.9|13
1596015300000|2020-07-29 09:35:00|2281.7|2255.7|2274.5|2248.5|2282.7|2256.7|2274.5|2248.5|65
1596015600000|2020-07-29 09:40:00|2274.8|2248.8|2274.4|2248.4|2277.3|2251.3|2271|2245|71
1596015900000|2020-07-29 09:45:00|2274.6|2248.6|2274.7|2248.7|2277.2|2251.2|2274.6|2248.6|19
1596016200000|2020-07-29 09:50:00|2274.9|2248.9|2271.6|2245.6|2275.2|2249.2|2271.6|2245.6|23
1596016500000|2020-07-29 09:55:00|2272.3|2246.3|2266.1|2240.1|2273.1|2247.1|2266|2240|46
1596016800000|2020-07-29 10:00:00|2266.2|2240.2|2267.8|2241.8|2274.6|2248.6|2266.2|2240.2|94
1596017100000|2020-07-29 10:05:00|2267.6|2241.6|2266.7|2240.7|2267.6|2241.6|2266.4|2240.4|21
1596017400000|2020-07-29 10:10:00|2266.6|2240.6|2265.4|2239.4|2266.6|2240.6|2265.4|2239.4|5
1596017700000|2020-07-29 10:15:00|2265.5|2239.5|2264.9|2238.9|2268.8|2242.8|2264.1|2238.1|20
1596018000000|2020-07-29 10:20:00|2267|2241|2265.6|2239.6|2267|2241|2260.6|2234.6|58
1596018300000|2020-07-29 10:25:00|2265.7|2239.7|2266.2|2240.2|2266.8|2240.8|2265.4|2239.4|21
1596018600000|2020-07-29 10:30:00|2270.9|2244.9|2267|2241|2270.9|2244.9|2267|2241|16
1596018900000|2020-07-29 10:35:00|2267.7|2241.7|2266.6|2240.6|2268.4|2242.4|2266.5|2240.5|47
1596019200000|2020-07-29 10:40:00|2266.5|2240.5|2266.5|2240.5|2268.4|2242.4|2266.5|2240.5|102
1596019500000|2020-07-29 10:45:00|2266.6|2240.6|2260.3|2234.3|2268.4|2242.4|2260.3|2234.3|87
1596019800000|2020-07-29 10:50:00|2260.5|2234.5|2256.5|2230.5|2260.5|2234.5|2252|2226|59
1596020100000|2020-07-29 10:55:00|2257.6|2231.6|2255.2|2229.2|2257.6|2231.6|2254.7|2228.7|57
1596020400000|2020-07-29 11:00:00|2255.9|2229.9|2258.1|2232.1|2261.7|2235.7|2255.2|2229.2|118
1596020700000|2020-07-29 11:05:00|2258.7|2232.7|2263.9|2237.9|2266.2|2240.2|2254.9|2228.9|134
1596021000000|2020-07-29 11:10:00|2264.2|2238.2|2261.7|2235.7|2264.4|2238.4|2259.1|2233.1|34
1596021300000|2020-07-29 11:15:00|2261.8|2235.8|2258.5|2232.5|2263.5|2237.5|2258.5|2232.5|54
1596021600000|2020-07-29 11:20:00|2258.6|2232.6|2258.3|2232.3|2258.8|2232.8|2258.2|2232.2|12
1596021900000|2020-07-29 11:25:00|2258|2232|2254.9|2228.9|2258|2232|2252.7|2226.7|66
1596022200000|2020-07-29 11:30:00|2255.6|2229.6|2257.9|2231.9|2263.8|2237.8|2254.8|2228.8|85
1596022500000|2020-07-29 11:35:00|2258.7|2232.7|2259.3|2233.3|2262.2|2236.2|2255.4|2229.4|139
1596022800000|2020-07-29 11:40:00|2260.3|2234.3|2259.2|2233.2|2260.5|2234.5|2257.6|2231.6|119
1596023100000|2020-07-29 11:45:00|2259.3|2233.3|2262.7|2236.7|2263.9|2237.9|2259.3|2233.3|88
1596023400000|2020-07-29 11:50:00|2262.5|2236.5|2262.7|2236.7|2263.1|2237.1|2262.5|2236.5|7
1596023700000|2020-07-29 11:55:00|2263|2237|2269|2243|2269.6|2243.6|2263|2237|48
1596024000000|2020-07-29 12:00:00|2265.7|2239.7|2258.7|2232.7|2265.7|2239.7|2258|2232|24
1596024300000|2020-07-29 12:05:00|2260.1|2234.1|2260.8|2234.8|2261.7|2235.7|2257.9|2231.9|39
1596024600000|2020-07-29 12:10:00|2260.3|2234.3|2262.2|2236.2|2263|2237|2260.3|2234.3|5
1596024900000|2020-07-29 12:15:00|2262.6|2236.6|2258.2|2232.2|2265.3|2239.3|2256|2230|159
1596025200000|2020-07-29 12:20:00|2258.9|2232.9|2255.4|2229.4|2261.8|2235.8|2255.2|2229.2|55
1596025500000|2020-07-29 12:25:00|2256.8|2230.8|2256.1|2230.1|2261.9|2235.9|2254.8|2228.8|82
1596025800000|2020-07-29 12:30:00|2256.6|2230.6|2250.8|2224.8|2260|2234|2249.9|2223.9|140
1596026100000|2020-07-29 12:35:00|2251.1|2225.1|2245.7|2219.7|2251.1|2225.1|2242.5|2216.5|249
1596026400000|2020-07-29 12:40:00|2245.5|2219.5|2246.4|2220.4|2248|2222|2244.1|2218.1|210
1596026700000|2020-07-29 12:45:00|2247.5|2221.5|2232.4|2206.4|2249.1|2223.1|2229.3|2203.3|201
1596027000000|2020-07-29 12:50:00|2237.5|2211.5|2222.3|2196.3|2239.8|2213.8|2216.6|2190.6|176
1596027300000|2020-07-29 12:55:00|2225|2199|2222.3|2196.3|2241.5|2215.5|2222.3|2196.3|182
1596027600000|2020-07-29 13:00:00|2223.1|2197.1|2225.3|2199.3|2226.5|2200.5|2210.9|2184.9|100
1596027900000|2020-07-29 13:05:00|2226.3|2200.3|2220.9|2194.9|2233.2|2207.2|2218.7|2192.7|185
1596028200000|2020-07-29 13:10:00|2220.8|2194.8|2213.6|2187.6|2220.8|2194.8|2203.1|2177.1|212
1596028500000|2020-07-29 13:15:00|2213.5|2187.5|2216.6|2190.6|2224.8|2198.8|2211.4|2185.4|140
1596028800000|2020-07-29 13:20:00|2215.6|2189.6|2217.1|2191.1|2219.4|2193.4|2214.1|2188.1|114
1596029100000|2020-07-29 13:25:00|2216.7|2190.7|2213.8|2187.8|2220|2194|2213.3|2187.3|168
1596029400000|2020-07-29 13:30:00|2212.8|2186.8|2210.4|2184.4|2214.2|2188.2|2197.6|2171.6|192
1596029700000|2020-07-29 13:35:00|2209.2|2183.2|2204.2|2178.2|2215.9|2189.9|2204.2|2178.2|261
1596030000000|2020-07-29 13:40:00|2204.1|2178.1|2168.3|2142.3|2206.7|2180.7|2147.1|2121.1|221
1596030300000|2020-07-29 13:45:00|2167.6|2141.6|2107.5|2081.5|2168.5|2142.5|2093.8|2067.8|231
1596030600000|2020-07-29 13:50:00|2106|2080|2123.2|2097.2|2125.4|2099.4|2095.4|2069.4|296
1596030900000|2020-07-29 13:55:00|2123.5|2097.5|2147.2|2121.2|2149|2123|2121.9|2095.9|254
1596031200000|2020-07-29 14:00:00|2147.1|2121.1|2139.6|2113.6|2153.6|2127.6|2135.8|2109.8|155
1596031500000|2020-07-29 14:05:00|2133.6|2107.6|2156.2|2130.2|2157.6|2131.6|2128|2102|147
1596031800000|2020-07-29 14:10:00|2156.3|2130.3|2146.9|2120.9|2159.2|2133.2|2146.9|2120.9|283
1596032100000|2020-07-29 14:15:00|2145.7|2119.7|2144.4|2118.4|2152.4|2126.4|2135.3|2109.3|210
1596032400000|2020-07-29 14:20:00|2144.9|2118.9|2145.2|2119.2|2154.3|2128.3|2141.8|2115.8|223
1596032700000|2020-07-29 14:25:00|2149.5|2123.5|2154.2|2128.2|2165.9|2139.9|2144.4|2118.4|241
1596033000000|2020-07-29 14:30:00|2154.5|2128.5|2149.8|2123.8|2158.3|2132.3|2147.6|2121.6|173
1596033300000|2020-07-29 14:35:00|2149.7|2123.7|2155.1|2129.1|2156.7|2130.7|2139.4|2113.4|231
1596033600000|2020-07-29 14:40:00|2155.5|2129.5|2166.7|2140.7|2173.8|2147.8|2153.5|2127.5|180
1596033900000|2020-07-29 14:45:00|2164.2|2138.2|2170.3|2144.3|2171.5|2145.5|2158.7|2132.7|78
1596034200000|2020-07-29 14:50:00|2170.1|2144.1|2162.5|2136.5|2170.1|2144.1|2159|2133|107
1596034500000|2020-07-29 14:55:00|2160.1|2134.1|2159.8|2133.8|2162.1|2136.1|2152.4|2126.4|188
1596034800000|2020-07-29 15:00:00|2160.2|2134.2|2150|2124|2165.4|2139.4|2146.5|2120.5|112
1596035100000|2020-07-29 15:05:00|2150.6|2124.6|2151.9|2125.9|2153.1|2127.1|2144.1|2118.1|195
1596035400000|2020-07-29 15:10:00|2152.5|2126.5|2147.5|2121.5|2153.5|2127.5|2146.9|2120.9|73
1596035700000|2020-07-29 15:15:00|2147.8|2121.8|2141.7|2115.7|2149.5|2123.5|2140.8|2114.8|80
1596036000000|2020-07-29 15:20:00|2141.1|2115.1|2147.1|2121.1|2148.2|2122.2|2140.2|2114.2|62
1596036300000|2020-07-29 15:25:00|2145.9|2119.9|2152|2126|2153.6|2127.6|2145.9|2119.9|177
1596036600000|2020-07-29 15:30:00|2151.6|2125.6|2152|2126|2152.2|2126.2|2151.1|2125.1|57
1596036900000|2020-07-29 15:35:00|2152.1|2126.1|2141.2|2115.2|2153.2|2127.2|2141.2|2115.2|114
1596037200000|2020-07-29 15:40:00|2141|2115|2149.8|2123.8|2152.2|2126.2|2140.1|2114.1|110
1596037500000|2020-07-29 15:45:00|2149.7|2123.7|2149.4|2123.4|2155.4|2129.4|2146.1|2120.1|181
1596037800000|2020-07-29 15:50:00|2149.5|2123.5|2146.5|2120.5|2149.7|2123.7|2146|2120|46
1596038100000|2020-07-29 15:55:00|2146.6|2120.6|2145.3|2119.3|2151.3|2125.3|2144.6|2118.6|40
1596038400000|2020-07-29 16:00:00|2145.2|2119.2|2141.7|2115.7|2149.5|2123.5|2141.1|2115.1|108
1596038700000|2020-07-29 16:05:00|2141.8|2115.8|2147.1|2121.1|2148.1|2122.1|2137.6|2111.6|40
1596039000000|2020-07-29 16:10:00|2147.4|2121.4|2159.6|2133.6|2160.2|2134.2|2147.4|2121.4|124
1596039300000|2020-07-29 16:15:00|2159.8|2133.8|2165.8|2139.8|2166.3|2140.3|2157.9|2131.9|100
1596039600000|2020-07-29 16:20:00|2167.1|2141.1|2170.3|2144.3|2170.9|2144.9|2167.1|2141.1|29
1596039900000|2020-07-29 16:25:00|2167.5|2141.5|2155.4|2129.4|2167.5|2141.5|2155|2129|145
1596040200000|2020-07-29 16:30:00|2155.3|2129.3|2168.7|2142.7|2168.7|2142.7|2154.1|2128.1|188
1596040500000|2020-07-29 16:35:00|2168.9|2142.9|2169.2|2143.2|2173.5|2147.5|2163.8|2137.8|164
1596040800000|2020-07-29 16:40:00|2170.4|2144.4|2187.4|2161.4|2187.4|2161.4|2169.2|2143.2|74
1596041100000|2020-07-29 16:45:00|2188.4|2162.4|2190.8|2164.8|2191.9|2165.9|2182.9|2156.9|82
1596041400000|2020-07-29 16:50:00|2191.2|2165.2|2207.3|2181.3|2207.4|2181.4|2187.9|2161.9|89
1596041700000|2020-07-29 16:55:00|2203.2|2177.2|2205|2179|2213|2187|2189.5|2163.5|537
1596042000000|2020-07-29 17:00:00|2207.1|2181.1|2192.4|2166.4|2211|2185|2187.8|2161.8|94
1596042300000|2020-07-29 17:05:00|2192.5|2166.5|2190|2164|2197.3|2171.3|2190|2164|58
1596042600000|2020-07-29 17:10:00|2189.5|2163.5|2184.2|2158.2|2189.5|2163.5|2177.9|2151.9|43
1596042900000|2020-07-29 17:15:00|2184.4|2158.4|2189.1|2163.1|2190.4|2164.4|2183.9|2157.9|86
1596043200000|2020-07-29 17:20:00|2189.5|2163.5|2192.6|2166.6|2198.6|2172.6|2189.1|2163.1|109
1596043500000|2020-07-29 17:25:00|2191.7|2165.7|2182.1|2156.1|2191.7|2165.7|2182.1|2156.1|45
1596043800000|2020-07-29 17:30:00|2182.5|2156.5|2177.7|2151.7|2184.2|2158.2|2176.4|2150.4|52
1596044100000|2020-07-29 17:35:00|2177.8|2151.8|2175.8|2149.8|2177.8|2151.8|2175.8|2149.8|14
1596044400000|2020-07-29 17:40:00|2175.9|2149.9|2193.4|2167.4|2193.8|2167.8|2175.9|2149.9|165
1596044700000|2020-07-29 17:45:00|2192.3|2166.3|2193.2|2167.2|2193.2|2167.2|2192.3|2166.3|11
1596045000000|2020-07-29 17:50:00|2193.7|2167.7|2193.9|2167.9|2193.9|2167.9|2193.3|2167.3|5
1596045300000|2020-07-29 17:55:00|2193.3|2167.3|2194.2|2168.2|2195|2169|2184.9|2158.9|61
1596045600000|2020-07-29 18:00:00|2195.9|2169.9|2189.2|2163.2|2196.6|2170.6|2189.2|2163.2|53
1596045900000|2020-07-29 18:05:00|2189.7|2163.7|2188|2162|2191.8|2165.8|2184.5|2158.5|214
1596046200000|2020-07-29 18:10:00|2188.2|2162.2|2189.4|2163.4|2190.6|2164.6|2188.1|2162.1|444
1596046500000|2020-07-29 18:15:00|2189.5|2163.5|2189.7|2163.7|2189.7|2163.7|2189.3|2163.3|80
1596046800000|2020-07-29 18:20:00|2189.6|2163.6|2191.8|2165.8|2191.8|2165.8|2188.5|2162.5|38
1596047100000|2020-07-29 18:25:00|2191.6|2165.6|2191.3|2165.3|2191.7|2165.7|2191.3|2165.3|12
1596047400000|2020-07-29 18:30:00|2191.6|2165.6|2191.7|2165.7|2191.7|2165.7|2181.1|2155.1|64
1596047700000|2020-07-29 18:35:00|2190.7|2164.7|2202.7|2176.7|2203|2177|2190.7|2164.7|56
1596048000000|2020-07-29 18:40:00|2202.4|2176.4|2205.4|2179.4|2206.3|2180.3|2202.2|2176.2|43
1596048300000|2020-07-29 18:45:00|2205.2|2179.2|2202.3|2176.3|2207.4|2181.4|2201.3|2175.3|93
1596048600000|2020-07-29 18:50:00|2201.7|2175.7|2200|2174|2205.7|2179.7|2194.7|2168.7|70
1596048900000|2020-07-29 18:55:00|2201.4|2175.4|2195.8|2169.8|2201.4|2175.4|2193.1|2167.1|56
1596049200000|2020-07-29 19:00:00|2195.7|2169.7|2182.5|2156.5|2196.9|2170.9|2182.2|2156.2|94
1596049500000|2020-07-29 19:05:00|2183.6|2157.6|2187.8|2161.8|2194.1|2168.1|2181.4|2155.4|194
1596049800000|2020-07-29 19:10:00|2188|2162|2189|2163|2192.7|2166.7|2187.8|2161.8|250
1596050100000|2020-07-29 19:15:00|2189.1|2163.1|2187.8|2161.8|2189.8|2163.8|2183.1|2157.1|102
1596050400000|2020-07-29 19:20:00|2187.5|2161.5|2185.9|2159.9|2187.8|2161.8|2182.5|2156.5|194
1596050700000|2020-07-29 19:25:00|2186.1|2160.1|2180.3|2154.3|2186.4|2160.4|2180.3|2154.3|236
1596051000000|2020-07-29 19:30:00|2181.5|2155.5|2182.9|2156.9|2183.5|2157.5|2180.2|2154.2|240
1596051300000|2020-07-29 19:35:00|2182|2156|2181.7|2155.7|2184.7|2158.7|2181.4|2155.4|62
1596051600000|2020-07-29 19:40:00|2180|2154|2180.2|2154.2|2180.2|2154.2|2180|2154|8
1596051900000|2020-07-29 19:45:00|2178|2152|2178.3|2152.3|2178.4|2152.4|2176.9|2150.9|9
1596052200000|2020-07-29 19:50:00|2178.4|2152.4|2175.4|2149.4|2178.4|2152.4|2175.3|2149.3|25
1596052500000|2020-07-29 19:55:00|2175.3|2149.3|2174|2148|2180.2|2154.2|2173.7|2147.7|94
1596052800000|2020-07-29 20:00:00|2173.9|2147.9|2165.4|2139.4|2175.3|2149.3|2160.9|2134.9|64
1596053100000|2020-07-29 20:05:00|2165.3|2139.3|2169.4|2143.4|2173|2147|2165.3|2139.3|25
1596053400000|2020-07-29 20:10:00|2169.5|2143.5|2169.7|2143.7|2169.7|2143.7|2169.5|2143.5|3
1596053700000|2020-07-29 20:15:00|2169.8|2143.8|2172.7|2146.7|2178.7|2152.7|2169.8|2143.8|41
1596054000000|2020-07-29 20:20:00|2172.5|2146.5|2173.1|2147.1|2176.3|2150.3|2172.5|2146.5|31
1596054300000|2020-07-29 20:25:00|2173.4|2147.4|2175|2149|2176.5|2150.5|2173.1|2147.1|28
1596054600000|2020-07-29 20:30:00|2175.1|2149.1|2177.3|2151.3|2177.6|2151.6|2173.1|2147.1|84
1596054900000|2020-07-29 20:35:00|2177.6|2151.6|2177.4|2151.4|2177.9|2151.9|2177.4|2151.4|47
1596055200000|2020-07-29 20:40:00|2174.8|2148.8|2175.1|2149.1|2175.8|2149.8|2174.8|2148.8|30
1596055500000|2020-07-29 20:45:00|2175.9|2149.9|2170.7|2144.7|2175.9|2149.9|2170.7|2144.7|13
1596060000000|2020-07-29 22:00:00|2184|2162|2186.9|2160.9|2187.4|2162.3|2183.5|2157.9|78
1596060300000|2020-07-29 22:05:00|2186.8|2160.8|2186.9|2160.9|2186.9|2160.9|2186.7|2160.7|7
1596060600000|2020-07-29 22:10:00|2186.8|2160.8|2185.9|2159.9|2186.8|2160.8|2185.9|2159.9|12
1596060900000|2020-07-29 22:15:00|2185.6|2159.6|2185.9|2159.9|2185.9|2159.9|2185.6|2159.6|3
1596061200000|2020-07-29 22:20:00|2185.8|2159.8|2183.9|2157.9|2185.9|2159.9|2183.9|2157.9|17
1596061500000|2020-07-29 22:25:00|2183.8|2157.8|2183.9|2157.9|2183.9|2157.9|2182.7|2156.7|5
1596061800000|2020-07-29 22:30:00|2184|2158|2183.9|2157.9|2184.1|2158.1|2183.9|2157.9|4
1596062100000|2020-07-29 22:35:00|2184.1|2158.1|2184.1|2158.1|2184.3|2158.3|2184.1|2158.1|4
1596062400000|2020-07-29 22:40:00|2184|2158|2184.1|2158.1|2184.3|2158.3|2183.9|2157.9|17
1596062700000|2020-07-29 22:45:00|2183.9|2157.9|2183.3|2157.3|2184.1|2158.1|2183.3|2157.3|18
1596063000000|2020-07-29 22:50:00|2183.2|2157.2|2182.9|2156.9|2184.1|2158.1|2182.8|2156.8|119
1596063300000|2020-07-29 22:55:00|2183.3|2157.3|2183.9|2157.9|2184.5|2158.5|2182.8|2156.8|68
1596063600000|2020-07-29 23:00:00|2184.2|2158.2|2185.5|2159.5|2185.5|2159.5|2184|2158|18
1596063900000|2020-07-29 23:05:00|2185.3|2159.3|2184|2158|2185.9|2159.9|2183.8|2157.8|14
1596064200000|2020-07-29 23:10:00|2183.8|2157.8|2169.8|2143.8|2183.8|2157.8|2169.8|2143.8|34
1596064500000|2020-07-29 23:15:00|2170.2|2144.2|2169.8|2143.8|2170.5|2144.5|2168.6|2142.6|37
1596065100000|2020-07-29 23:25:00|2169.7|2143.7|2169.7|2143.7|2169.8|2143.8|2169.7|2143.7|5
1596065400000|2020-07-29 23:30:00|2169.8|2143.8|2169.7|2143.7|2169.8|2143.8|2169.7|2143.7|2
1596065700000|2020-07-29 23:35:00|2169.8|2143.8|2171.4|2145.4|2171.4|2145.4|2169.8|2143.8|2
1596066000000|2020-07-29 23:40:00|2171.6|2145.6|2171.1|2145.1|2171.6|2145.6|2171.1|2145.1|267
1596066300000|2020-07-29 23:45:00|2171.4|2145.4|2171.1|2145.1|2171.6|2145.6|2171.1|2145.1|92
1596066600000|2020-07-29 23:50:00|2171.4|2145.4|2171.1|2145.1|2172.4|2146.4|2171|2145|141
1596066900000|2020-07-29 23:55:00|2171.7|2145.7|2171|2145|2172.4|2146.4|2171|2145|112
1596067200000|2020-07-30 00:00:00|2171.7|2145.7|2171.3|2145.3|2172.4|2146.4|2171|2145|159
1596067500000|2020-07-30 00:05:00|2171.2|2145.2|2171|2145|2172.1|2146.1|2171|2145|55
1596067800000|2020-07-30 00:10:00|2171.6|2145.6|2171.1|2145.1|2172.1|2146.1|2171|2145|132
1596068100000|2020-07-30 00:15:00|2171.6|2145.6|2171.1|2145.1|2172.1|2146.1|2171|2145|139
1596068400000|2020-07-30 00:20:00|2171.6|2145.6|2174.9|2148.9|2175.7|2149.7|2171|2145|367
1596068700000|2020-07-30 00:25:00|2175.3|2149.3|2174.4|2148.4|2175.3|2149.3|2173.9|2147.9|138
1596069000000|2020-07-30 00:30:00|2174.8|2148.8|2174.4|2148.4|2175.1|2149.1|2174.4|2148.4|108
1596069300000|2020-07-30 00:35:00|2174.8|2148.8|2174.4|2148.4|2175.1|2149.1|2174.4|2148.4|74
1596069600000|2020-07-30 00:40:00|2174.8|2148.8|2174.2|2148.2|2175.5|2149.5|2168.7|2142.7|99
1596069900000|2020-07-30 00:45:00|2174.9|2148.9|2174.2|2148.2|2175.5|2149.5|2174.2|2148.2|99
1596070200000|2020-07-30 00:50:00|2174.9|2148.9|2174.1|2148.1|2175.5|2149.5|2174|2148|128
1596070500000|2020-07-30 00:55:00|2174.8|2148.8|2169.4|2143.4|2175.5|2149.5|2169.4|2143.4|89
1596070800000|2020-07-30 01:00:00|2169.5|2143.5|2167.1|2141.1|2169.7|2143.7|2166.7|2140.7|14
1596071100000|2020-07-30 01:05:00|2167|2141|2168.5|2142.5|2168.5|2142.5|2166|2140|35
1596071400000|2020-07-30 01:10:00|2168.4|2142.4|2167.8|2141.8|2169.6|2143.6|2167.2|2141.2|277
1596071700000|2020-07-30 01:15:00|2168.7|2142.7|2167.1|2141.1|2170|2144|2167.1|2141.1|235
1596072000000|2020-07-30 01:20:00|2167|2141|2169.3|2143.3|2170.6|2144.6|2166.5|2140.5|182
1596072300000|2020-07-30 01:25:00|2169.9|2143.9|2167.3|2141.3|2169.9|2143.9|2167|2141|428
1596072600000|2020-07-30 01:30:00|2168|2142|2165.6|2139.6|2168.7|2142.7|2165.6|2139.6|172
1596072900000|2020-07-30 01:35:00|2164.5|2138.5|2164.6|2138.6|2164.6|2138.6|2164.4|2138.4|3
1596073200000|2020-07-30 01:40:00|2163.3|2137.3|2163.1|2137.1|2167.8|2141.8|2163.1|2137.1|70
1596073500000|2020-07-30 01:45:00|2164.8|2138.8|2153.6|2127.6|2164.8|2138.8|2141.6|2115.6|46
1596073800000|2020-07-30 01:50:00|2153.1|2127.1|2152.8|2126.8|2153.1|2127.1|2152.8|2126.8|4
1596074100000|2020-07-30 01:55:00|2152.7|2126.7|2137.8|2111.8|2153|2127|2134.3|2108.3|48
1596074400000|2020-07-30 02:00:00|2137.4|2111.4|2141.5|2115.5|2143.3|2117.3|2137.3|2111.3|187
1596074700000|2020-07-30 02:05:00|2141.1|2115.1|2142.8|2116.8|2142.8|2116.8|2140.6|2114.6|132
1596075000000|2020-07-30 02:10:00|2143.6|2117.6|2144.4|2118.4|2145|2119|2143.6|2117.6|16
1596075300000|2020-07-30 02:15:00|2144.3|2118.3|2145.3|2119.3|2145.3|2119.3|2144.1|2118.1|9
1596075600000|2020-07-30 02:20:00|2144.7|2118.7|2153|2127|2154.6|2128.6|2144.1|2118.1|39
1596075900000|2020-07-30 02:25:00|2152.9|2126.9|2152.8|2126.8|2152.9|2126.9|2152.4|2126.4|11
1596076200000|2020-07-30 02:30:00|2153|2127|2152.8|2126.8|2153|2127|2152.3|2126.3|7
1596076500000|2020-07-30 02:35:00|2151|2125|2143.9|2117.9|2151|2125|2143.8|2117.8|40
1596076800000|2020-07-30 02:40:00|2143.8|2117.8|2143.9|2117.9|2143.9|2117.9|2143.8|2117.8|6
1596077100000|2020-07-30 02:45:00|2143.8|2117.8|2143.2|2117.2|2143.8|2117.8|2143.2|2117.2|4
1596077400000|2020-07-30 02:50:00|2142.8|2116.8|2150.6|2124.6|2152.8|2126.8|2142|2116|19
1596077700000|2020-07-30 02:55:00|2149.1|2123.1|2146.5|2120.5|2149.1|2123.1|2146.5|2120.5|46
1596078000000|2020-07-30 03:00:00|2146.8|2120.8|2146.3|2120.3|2147.5|2121.5|2144.3|2118.3|216
1596078300000|2020-07-30 03:05:00|2145.6|2119.6|2156.6|2130.6|2156.7|2130.7|2145.6|2119.6|212
1596078600000|2020-07-30 03:10:00|2156.5|2130.5|2156.5|2130.5|2156.6|2130.6|2156.5|2130.5|55
1596079500000|2020-07-30 03:25:00|2151.4|2125.4|2151.1|2125.1|2151.4|2125.4|2151.1|2125.1|2
1596079800000|2020-07-30 03:30:00|2148.2|2122.2|2159|2133|2159.8|2133.8|2144.9|2118.9|44
1596080100000|2020-07-30 03:35:00|2158.2|2132.2|2157.9|2131.9|2158.2|2132.2|2152.8|2126.8|29
1596080400000|2020-07-30 03:40:00|2157.3|2131.3|2156.6|2130.6|2157.5|2131.5|2154.6|2128.6|11
1596080700000|2020-07-30 03:45:00|2156|2130|2152.4|2126.4|2156.6|2130.6|2152.3|2126.3|51
1596081000000|2020-07-30 03:50:00|2152.5|2126.5|2154|2128|2156.1|2130.1|2152.4|2126.4|59
1596081300000|2020-07-30 03:55:00|2156|2130|2155.4|2129.4|2156.5|2130.5|2153.3|2127.3|70
1596081600000|2020-07-30 04:00:00|2155|2129|2153.6|2127.6|2155|2129|2153.6|2127.6|4
1596081900000|2020-07-30 04:05:00|2153.9|2127.9|2157.7|2131.7|2163.4|2137.4|2153.9|2127.9|72
1596082200000|2020-07-30 04:10:00|2157.4|2131.4|2156.4|2130.4|2158.6|2132.6|2152.7|2126.7|117
1596082500000|2020-07-30 04:15:00|2156.1|2130.1|2150.1|2124.1|2157.6|2131.6|2144.5|2118.5|275
1596082800000|2020-07-30 04:20:00|2149.8|2123.8|2149.7|2123.7|2153.4|2127.4|2147.9|2121.9|41
1596083100000|2020-07-30 04:25:00|2149.8|2123.8|2142.7|2116.7|2149.8|2123.8|2139.2|2113.2|17
1596083400000|2020-07-30 04:30:00|2144.6|2118.6|2144.4|2118.4|2146.9|2120.9|2143.1|2117.1|71
1596084000000|2020-07-30 04:40:00|2145|2119|2144.4|2118.4|2145|2119|2144.4|2118.4|4
1596084300000|2020-07-30 04:45:00|2144.6|2118.6|2144.5|2118.5|2144.6|2118.6|2144.1|2118.1|4
1596084600000|2020-07-30 04:50:00|2144.1|2118.1|2142.1|2116.1|2144.1|2118.1|2142.1|2116.1|17
1596084900000|2020-07-30 04:55:00|2141.9|2115.9|2140.8|2114.8|2141.9|2115.9|2140.4|2114.4|20
1596085200000|2020-07-30 05:00:00|2140.5|2114.5|2138.8|2112.8|2141.1|2115.1|2138.2|2112.2|36
1596085500000|2020-07-30 05:05:00|2138.7|2112.7|2134.2|2108.2|2139.5|2113.5|2132.8|2106.8|117
1596085800000|2020-07-30 05:10:00|2134.1|2108.1|2141.3|2115.3|2143.4|2117.4|2134.1|2108.1|148
1596086100000|2020-07-30 05:15:00|2141.4|2115.4|2140.8|2114.8|2141.4|2115.4|2140.8|2114.8|77
1596086400000|2020-07-30 05:20:00|2140.9|2114.9|2140.9|2114.9|2140.9|2114.9|2140.9|2114.9|1
1596086700000|2020-07-30 05:25:00|2140.8|2114.8|2138.3|2112.3|2140.8|2114.8|2137.8|2111.8|7
1596087000000|2020-07-30 05:30:00|2138.4|2112.4|2138.6|2112.6|2138.6|2112.6|2138.3|2112.3|21
1596087300000|2020-07-30 05:35:00|2139|2113|2146.5|2120.5|2147.5|2121.5|2135.6|2109.6|149
1596087600000|2020-07-30 05:40:00|2147|2121|2147.2|2121.2|2149.9|2123.9|2146.4|2120.4|216
1596087900000|2020-07-30 05:45:00|2147.7|2121.7|2145.4|2119.4|2148.2|2122.2|2141|2115|111
1596088200000|2020-07-30 05:50:00|2146.1|2120.1|2146.2|2120.2|2146.8|2120.8|2145.1|2119.1|220
1596088500000|2020-07-30 05:55:00|2146.3|2120.3|2145.8|2119.8|2146.8|2120.8|2145.7|2119.7|119
1596088800000|2020-07-30 06:00:00|2143.8|2117.8|2146.8|2120.8|2148.6|2122.6|2143.8|2117.8|32
1596089100000|2020-07-30 06:05:00|2146.7|2120.7|2150.9|2124.9|2156.8|2130.8|2146.7|2120.7|106
1596089400000|2020-07-30 06:10:00|2151|2125|2153.5|2127.5|2154.1|2128.1|2150.8|2124.8|174
1596089700000|2020-07-30 06:15:00|2153.8|2127.8|2150.1|2124.1|2155.5|2129.5|2141.9|2115.9|88
1596090000000|2020-07-30 06:20:00|2150.8|2124.8|2150.7|2124.7|2152.1|2126.1|2150.7|2124.7|18
1596090300000|2020-07-30 06:25:00|2147.1|2121.1|2147.3|2121.3|2148.2|2122.2|2147|2121|17
1596090600000|2020-07-30 06:30:00|2147.2|2121.2|2149.1|2123.1|2149.1|2123.1|2141.8|2115.8|70
1596090900000|2020-07-30 06:35:00|2149|2123|2144.1|2118.1|2149|2123|2143.9|2117.9|163
1596091200000|2020-07-30 06:40:00|2144.7|2118.7|2139.1|2113.1|2144.7|2118.7|2131.3|2105.3|352
1596091500000|2020-07-30 06:45:00|2139|2113|2132.2|2106.2|2139.1|2113.1|2132.1|2106.1|229
1596091800000|2020-07-30 06:50:00|2132|2106|2129.5|2103.5|2132.5|2106.5|2129.5|2103.5|49
1596092100000|2020-07-30 06:55:00|2130.1|2104.1|2125.1|2099.1|2131.2|2105.2|2122.7|2096.7|78
1596092400000|2020-07-30 07:00:00|2125.5|2099.5|2120.6|2094.6|2133|2107|2120.5|2094.5|71
1596092700000|2020-07-30 07:05:00|2120.5|2094.5|2115.8|2089.8|2124.2|2098.2|2115.8|2089.8|137
1596093000000|2020-07-30 07:10:00|2116|2090|2110.4|2084.4|2116|2090|2109.8|2083.8|481
1596093300000|2020-07-30 07:15:00|2111.1|2085.1|2117.4|2091.4|2118.9|2092.9|2108.5|2082.5|111
1596093600000|2020-07-30 07:20:00|2117.8|2091.8|2120.9|2094.9|2121.4|2095.4|2115.4|2089.4|294
1596093900000|2020-07-30 07:25:00|2121.4|2095.4|2121.3|2095.3|2121.4|2095.4|2120.5|2094.5|411
1596094200000|2020-07-30 07:30:00|2120.8|2094.8|2116.5|2090.5|2121.3|2095.3|2116.5|2090.5|262
1596094500000|2020-07-30 07:35:00|2113.5|2087.5|2127.3|2101.3|2128.7|2102.7|2113.5|2087.5|354
1596094800000|2020-07-30 07:40:00|2127.9|2101.9|2121.1|2095.1|2128.5|2102.5|2120.2|2094.2|118
1596095100000|2020-07-30 07:45:00|2121.9|2095.9|2126.6|2100.6|2126.7|2100.7|2121.1|2095.1|160
1596095400000|2020-07-30 07:50:00|2126.7|2100.7|2132.2|2106.2|2132.2|2106.2|2124.1|2098.1|158
1596095700000|2020-07-30 07:55:00|2132.3|2106.3|2134.4|2108.4|2139|2113|2132.3|2106.3|78
1596096000000|2020-07-30 08:00:00|2134.5|2108.5|2132.6|2106.6|2135.4|2109.4|2132.6|2106.6|13
1596096600000|2020-07-30 08:10:00|2130.9|2104.9|2131.8|2105.8|2132.4|2106.4|2130.9|2104.9|42
1596096900000|2020-07-30 08:15:00|2131.9|2105.9|2131.9|2105.9|2131.9|2105.9|2131.8|2105.8|37
1596097200000|2020-07-30 08:20:00|2131.8|2105.8|2130|2104|2131.8|2105.8|2129.9|2103.9|90
1596097500000|2020-07-30 08:25:00|2129.9|2103.9|2121.3|2095.3|2130.4|2104.4|2119.5|2093.5|170
1596097800000|2020-07-30 08:30:00|2121.2|2095.2|2120.2|2094.2|2121.3|2095.3|2120.1|2094.1|170
1596098100000|2020-07-30 08:35:00|2120.3|2094.3|2119.9|2093.9|2121.3|2095.3|2119.9|2093.9|20
1596098400000|2020-07-30 08:40:00|2119.2|2093.2|2115.5|2089.5|2119.4|2093.4|2114.8|2088.8|139
1596098700000|2020-07-30 08:45:00|2115.7|2089.7|2105.3|2079.3|2115.7|2089.7|2105.3|2079.3|113
1596099000000|2020-07-30 08:50:00|2104.9|2078.9|2103|2077|2104.9|2078.9|2099.5|2073.5|163
1596099300000|2020-07-30 08:55:00|2102.7|2076.7|2072.5|2046.5|2103.4|2077.4|2072.5|2046.5|172
1596099600000|2020-07-30 09:00:00|2074.4|2048.4|2074.1|2048.1|2075.3|2049.3|2068.8|2042.8|234
1596099900000|2020-07-30 09:05:00|2074.2|2048.2|2083.7|2057.7|2085|2059|2073|2047|109
1596100200000|2020-07-30 09:10:00|2083.1|2057.1|2098.3|2072.3|2102.5|2076.5|2080.1|2054.1|177
1596100500000|2020-07-30 09:15:00|2098.2|2072.2|2085.5|2059.5|2098.6|2072.6|2081.3|2055.3|204
1596100800000|2020-07-30 09:20:00|2085.6|2059.6|2087.5|2061.5|2094.3|2068.3|2083.1|2057.1|164
1596101100000|2020-07-30 09:25:00|2087.3|2061.3|2088.9|2062.9|2090.3|2064.3|2082.6|2056.6|119
1596101400000|2020-07-30 09:30:00|2088.8|2062.8|2092.4|2066.4|2093.3|2067.3|2087.8|2061.8|32
1596101700000|2020-07-30 09:35:00|2092.3|2066.3|2086|2060|2092.5|2066.5|2085.2|2059.2|18
1596102000000|2020-07-30 09:40:00|2085.6|2059.6|2095.7|2069.7|2095.7|2069.7|2085.1|2059.1|66
1596102300000|2020-07-30 09:45:00|2095.4|2069.4|2088.6|2062.6|2095.4|2069.4|2087.5|2061.5|50
1596102600000|2020-07-30 09:50:00|2089.2|2063.2|2088.3|2062.3|2091.1|2065.1|2087.1|2061.1|40
1596102900000|2020-07-30 09:55:00|2088.2|2062.2|2089.4|2063.4|2091.9|2065.9|2088.1|2062.1|20
1596103200000|2020-07-30 10:00:00|2089.2|2063.2|2093.9|2067.9|2093.9|2067.9|2088.4|2062.4|24
1596103500000|2020-07-30 10:05:00|2094|2068|2094.1|2068.1|2094.9|2068.9|2092.8|2066.8|39
1596103800000|2020-07-30 10:10:00|2094|2068|2096.3|2070.3|2096.7|2070.7|2093.8|2067.8|81
1596104100000|2020-07-30 10:15:00|2096.2|2070.2|2100.5|2074.5|2103.6|2077.6|2096|2070|57
1596104400000|2020-07-30 10:20:00|2100.7|2074.7|2092.8|2066.8|2101.3|2075.3|2092.8|2066.8|24
1596104700000|2020-07-30 10:25:00|2097.5|2071.5|2093.2|2067.2|2099.1|2073.1|2093.2|2067.2|39
1596105000000|2020-07-30 10:30:00|2092|2066|2087.2|2061.2|2092|2066|2086.9|2060.9|51
1596105300000|2020-07-30 10:35:00|2087.3|2061.3|2087.9|2061.9|2088.2|2062.2|2085.7|2059.7|21
1596105600000|2020-07-30 10:40:00|2087.8|2061.8|2087.7|2061.7|2087.8|2061.8|2087.7|2061.7|2
1596105900000|2020-07-30 10:45:00|2084.5|2058.5|2087.1|2061.1|2088.3|2062.3|2084.5|2058.5|52
1596106200000|2020-07-30 10:50:00|2087|2061|2086.3|2060.3|2087.3|2061.3|2086.3|2060.3|23
1596106500000|2020-07-30 10:55:00|2086.4|2060.4|2086.4|2060.4|2086.4|2060.4|2086.3|2060.3|29
1596106800000|2020-07-30 11:00:00|2086.3|2060.3|2092.7|2066.7|2092.7|2066.7|2086.3|2060.3|37
1596107100000|2020-07-30 11:05:00|2092.4|2066.4|2087.4|2061.4|2093.2|2067.2|2087.3|2061.3|100
1596107400000|2020-07-30 11:10:00|2088.7|2062.7|2088.7|2062.7|2088.7|2062.7|2088.7|2062.7|1
1596107700000|2020-07-30 11:15:00|2087.2|2061.2|2088.3|2062.3|2088.5|2062.5|2087.2|2061.2|50
1596108000000|2020-07-30 11:20:00|2088.1|2062.1|2088|2062|2091.4|2065.4|2087.8|2061.8|45
1596108300000|2020-07-30 11:25:00|2088.1|2062.1|2087.5|2061.5|2088.1|2062.1|2087.3|2061.3|38
1596108600000|2020-07-30 11:30:00|2087.8|2061.8|2088.4|2062.4|2089.3|2063.3|2087.7|2061.7|25
1596109200000|2020-07-30 11:40:00|2087.8|2061.8|2089.3|2063.3|2089.5|2063.5|2087|2061|16
1596109500000|2020-07-30 11:45:00|2088.2|2062.2|2094.6|2068.6|2094.7|2068.7|2086.7|2060.7|42
1596109800000|2020-07-30 11:50:00|2101.3|2075.3|2093.1|2067.1|2105.1|2079.1|2092|2066|74
1596110100000|2020-07-30 11:55:00|2093.2|2067.2|2090.6|2064.6|2093.9|2067.9|2090.2|2064.2|42
1596110400000|2020-07-30 12:00:00|2090.8|2064.8|2082.5|2056.5|2091.8|2065.8|2081.6|2055.6|108
1596110700000|2020-07-30 12:05:00|2083.2|2057.2|2083.1|2057.1|2085.2|2059.2|2081.6|2055.6|111
1596111000000|2020-07-30 12:10:00|2083.9|2057.9|2077.5|2051.5|2083.9|2057.9|2076.5|2050.5|197
1596111300000|2020-07-30 12:15:00|2077.7|2051.7|2078.9|2052.9|2080.2|2054.2|2076.5|2050.5|269
1596111600000|2020-07-30 12:20:00|2078.8|2052.8|2080.2|2054.2|2082.6|2056.6|2078|2052|155
1596111900000|2020-07-30 12:25:00|2080.6|2054.6|2088.2|2062.2|2088.2|2062.2|2080.2|2054.2|323
1596112200000|2020-07-30 12:30:00|2084.4|2058.4|2073.5|2047.5|2086.8|2060.8|2061.7|2035.7|70
1596112500000|2020-07-30 12:35:00|2072.9|2046.9|2070.5|2044.5|2072.9|2046.9|2066.9|2040.9|239
1596112800000|2020-07-30 12:40:00|2070.8|2044.8|2066|2040|2071.1|2045.1|2065.8|2039.8|159
1596113100000|2020-07-30 12:45:00|2065.9|2039.9|2053.4|2027.4|2065.9|2039.9|2052.8|2026.8|240
1596113400000|2020-07-30 12:50:00|2052.9|2026.9|2050.8|2024.8|2053.1|2027.1|2043.7|2017.7|218
1596113700000|2020-07-30 12:55:00|2050.9|2024.9|2053.9|2027.9|2054|2028|2049.7|2023.7|117
1596114000000|2020-07-30 13:00:00|2053.2|2027.2|2052.6|2026.6|2059.2|2033.2|2051.9|2025.9|415
1596114300000|2020-07-30 13:05:00|2052|2026|2068.9|2042.9|2069.3|2043.3|2051.9|2025.9|246
1596114600000|2020-07-30 13:10:00|2068.7|2042.7|2077.9|2051.9|2087.5|2061.5|2065|2039|275
1596114900000|2020-07-30 13:15:00|2078|2052|2062.2|2036.2|2089.4|2063.4|2062.1|2036.1|215
1596115200000|2020-07-30 13:20:00|2063|2037|2065.3|2039.3|2067.9|2041.9|2060.9|2034.9|38
1596115500000|2020-07-30 13:25:00|2065.4|2039.4|2062.1|2036.1|2069.6|2043.6|2059.9|2033.9|45
1596115800000|2020-07-30 13:30:00|2063.4|2037.4|2069.7|2043.7|2069.7|2043.7|2062.7|2036.7|85
1596116100000|2020-07-30 13:35:00|2068.3|2042.3|2067.4|2041.4|2071.7|2045.7|2062.3|2036.3|93
1596116400000|2020-07-30 13:40:00|2067.3|2041.3|2074.8|2048.8|2075.6|2049.6|2067.3|2041.3|79
1596116700000|2020-07-30 13:45:00|2074.9|2048.9|2072.1|2046.1|2084.9|2058.9|2071.4|2045.4|93
1596117000000|2020-07-30 13:50:00|2071.7|2045.7|2065.4|2039.4|2072.1|2046.1|2065.3|2039.3|49
1596117300000|2020-07-30 13:55:00|2065.2|2039.2|2065.3|2039.3|2066.6|2040.6|2063.1|2037.1|72
1596117600000|2020-07-30 14:00:00|2064.8|2038.8|2053.6|2027.6|2068.9|2042.9|2051.1|2025.1|90
1596117900000|2020-07-30 14:05:00|2053.4|2027.4|2067.3|2041.3|2069.1|2043.1|2050.3|2024.3|259
1596118200000|2020-07-30 14:10:00|2067.5|2041.5|2055.2|2029.2|2071|2045|2052|2026|265
1596118500000|2020-07-30 14:15:00|2055.1|2029.1|2050.3|2024.3|2057|2031|2046.6|2020.6|371
1596118800000|2020-07-30 14:20:00|2050.5|2024.5|2055.4|2029.4|2057.6|2031.6|2048.4|2022.4|201
1596119100000|2020-07-30 14:25:00|2055.1|2029.1|2063.9|2037.9|2067.1|2041.1|2053.5|2027.5|289
1596119400000|2020-07-30 14:30:00|2068.5|2042.5|2057.6|2031.6|2069.7|2043.7|2057.6|2031.6|71
1596119700000|2020-07-30 14:35:00|2057.5|2031.5|2063.1|2037.1|2063.1|2037.1|2057|2031|75
1596120000000|2020-07-30 14:40:00|2065.3|2039.3|2051.5|2025.5|2065.3|2039.3|2049.3|2023.3|93
1596120300000|2020-07-30 14:45:00|2050.7|2024.7|2050.7|2024.7|2052|2026|2041.6|2015.6|165
1596120600000|2020-07-30 14:50:00|2050.5|2024.5|2050.3|2024.3|2051|2025|2048.4|2022.4|138
1596120900000|2020-07-30 14:55:00|2050.2|2024.2|2066.6|2040.6|2068.3|2042.3|2049|2023|187
1596121200000|2020-07-30 15:00:00|2066.3|2040.3|2074.2|2048.2|2077|2051|2066|2040|197
1596121500000|2020-07-30 15:05:00|2074.1|2048.1|2055.6|2029.6|2074.2|2048.2|2049.7|2023.7|120
1596121800000|2020-07-30 15:10:00|2055.9|2029.9|2056|2030|2061.9|2035.9|2054.8|2028.8|238
1596122100000|2020-07-30 15:15:00|2055.9|2029.9|2059.9|2033.9|2064|2038|2055.6|2029.6|240
1596122400000|2020-07-30 15:20:00|2060.4|2034.4|2064.3|2038.3|2066.7|2040.7|2058.9|2032.9|126
1596122700000|2020-07-30 15:25:00|2064.4|2038.4|2073.5|2047.5|2073.6|2047.6|2060.3|2034.3|56
1596123000000|2020-07-30 15:30:00|2073.1|2047.1|2074|2048|2074.7|2048.7|2065.2|2039.2|231
1596123300000|2020-07-30 15:35:00|2073.6|2047.6|2080|2054|2080|2054|2071.5|2045.5|15
1596123600000|2020-07-30 15:40:00|2080.4|2054.4|2078.3|2052.3|2084.7|2058.7|2071.2|2045.2|179
1596123900000|2020-07-30 15:45:00|2076.7|2050.7|2082.6|2056.6|2083.7|2057.7|2073.7|2047.7|172
1596124200000|2020-07-30 15:50:00|2082.8|2056.8|2086.5|2060.5|2086.5|2060.5|2080.8|2054.8|53
1596124500000|2020-07-30 15:55:00|2086.6|2060.6|2088.5|2062.5|2096.2|2070.2|2085.1|2059.1|80
1596124800000|2020-07-30 16:00:00|2088.2|2062.2|2100.7|2074.7|2103.8|2077.8|2084.9|2058.9|140
1596125100000|2020-07-30 16:05:00|2100.5|2074.5|2094.6|2068.6|2102|2076|2084.2|2058.2|163
1596125400000|2020-07-30 16:10:00|2095.7|2069.7|2090.1|2064.1|2098.8|2072.8|2089.5|2063.5|159
1596125700000|2020-07-30 16:15:00|2090|2064|2098.9|2072.9|2101.4|2075.4|2088|2062|99
1596126000000|2020-07-30 16:20:00|2098.8|2072.8|2090.3|2064.3|2098.9|2072.9|2089.3|2063.3|43
1596126300000|2020-07-30 16:25:00|2090.2|2064.2|2082.3|2056.3|2090.4|2064.4|2081.2|2055.2|151
1596126600000|2020-07-30 16:30:00|2082.2|2056.2|2086.9|2060.9|2090.3|2064.3|2079.7|2053.7|87
1596126900000|2020-07-30 16:35:00|2086.8|2060.8|2094.9|2068.9|2095.1|2069.1|2085.9|2059.9|30
1596127200000|2020-07-30 16:40:00|2095|2069|2095.9|2069.9|2097.5|2071.5|2090.8|2064.8|96
1596127500000|2020-07-30 16:45:00|2097.5|2071.5|2102.2|2076.2|2102.2|2076.2|2092.1|2066.1|109
1596127800000|2020-07-30 16:50:00|2102.1|2076.1|2091.8|2065.8|2102.1|2076.1|2089.3|2063.3|134
1596128100000|2020-07-30 16:55:00|2090.9|2064.9|2108.3|2082.3|2111.8|2085.8|2087.4|2061.4|288
1596128400000|2020-07-30 17:00:00|2107.6|2081.6|2110.5|2084.5|2115.1|2089.1|2105.5|2079.5|111
1596128700000|2020-07-30 17:05:00|2110.4|2084.4|2098.6|2072.6|2111.8|2085.8|2094.7|2068.7|67
1596129000000|2020-07-30 17:10:00|2098.1|2072.1|2104.9|2078.9|2105|2079|2097.3|2071.3|46
1596129300000|2020-07-30 17:15:00|2105.5|2079.5|2108.9|2082.9|2110.3|2084.3|2104.4|2078.4|98
1596129600000|2020-07-30 17:20:00|2110.2|2084.2|2108.7|2082.7|2111.2|2085.2|2106.9|2080.9|69
1596129900000|2020-07-30 17:25:00|2108.4|2082.4|2104.1|2078.1|2108.9|2082.9|2104.1|2078.1|39
1596130200000|2020-07-30 17:30:00|2104.2|2078.2|2107.2|2081.2|2108.4|2082.4|2100.2|2074.2|76
1596130500000|2020-07-30 17:35:00|2107.3|2081.3|2106|2080|2107.6|2081.6|2106|2080|20
1596131100000|2020-07-30 17:45:00|2107.1|2081.1|2107.2|2081.2|2111.7|2085.7|2102|2076|54
1596131400000|2020-07-30 17:50:00|2107.1|2081.1|2107.2|2081.2|2107.2|2081.2|2107|2081|3
1596131700000|2020-07-30 17:55:00|2096.5|2070.5|2093.7|2067.7|2097.6|2071.6|2093.5|2067.5|38
1596132000000|2020-07-30 18:00:00|2093.6|2067.6|2092.5|2066.5|2094.8|2068.8|2092.5|2066.5|62
1596132300000|2020-07-30 18:05:00|2092.4|2066.4|2094.7|2068.7|2094.7|2068.7|2092.4|2066.4|10
1596132600000|2020-07-30 18:10:00|2095.5|2069.5|2097.2|2071.2|2097.2|2071.2|2094.4|2068.4|21
1596132900000|2020-07-30 18:15:00|2096.4|2070.4|2093.4|2067.4|2096.4|2070.4|2093.4|2067.4|8
1596133200000|2020-07-30 18:20:00|2093.3|2067.3|2084.3|2058.3|2093.4|2067.4|2081.8|2055.8|28
1596133500000|2020-07-30 18:25:00|2084.4|2058.4|2081.6|2055.6|2093|2067|2081.6|2055.6|90
1596133800000|2020-07-30 18:30:00|2081.3|2055.3|2085.5|2059.5|2087.2|2061.2|2081.3|2055.3|104
1596134100000|2020-07-30 18:35:00|2085.4|2059.4|2090|2064|2090.2|2064.2|2084.8|2058.8|18
1596134400000|2020-07-30 18:40:00|2094.5|2068.5|2096.8|2070.8|2096.8|2070.8|2093|2067|17
1596134700000|2020-07-30 18:45:00|2099.9|2073.9|2099.2|2073.2|2104.6|2078.6|2099.1|2073.1|29
1596135000000|2020-07-30 18:50:00|2099.1|2073.1|2094|2068|2099.2|2073.2|2093.2|2067.2|19
1596135300000|2020-07-30 18:55:00|2094.5|2068.5|2094.5|2068.5|2094.5|2068.5|2094.5|2068.5|1
1596135600000|2020-07-30 19:00:00|2093.5|2067.5|2098.4|2072.4|2099.4|2073.4|2092.6|2066.6|105
1596135900000|2020-07-30 19:05:00|2099.6|2073.6|2097.7|2071.7|2102.2|2076.2|2097.2|2071.2|110
1596136200000|2020-07-30 19:10:00|2097.6|2071.6|2101.2|2075.2|2101.3|2075.3|2097.6|2071.6|13
1596136500000|2020-07-30 19:15:00|2102.1|2076.1|2097.9|2071.9|2102.2|2076.2|2096.9|2070.9|17
1596136800000|2020-07-30 19:20:00|2099.1|2073.1|2101|2075|2102.6|2076.6|2098.9|2072.9|26
1596137100000|2020-07-30 19:25:00|2100.6|2074.6|2097.1|2071.1|2101.1|2075.1|2096.7|2070.7|38
1596137400000|2020-07-30 19:30:00|2097|2071|2099.3|2073.3|2100.1|2074.1|2097|2071|16
1596137700000|2020-07-30 19:35:00|2099.7|2073.7|2100.1|2074.1|2102.5|2076.5|2098.8|2072.8|30
1596138000000|2020-07-30 19:40:00|2099.7|2073.7|2099.1|2073.1|2100.5|2074.5|2098.4|2072.4|17
1596138300000|2020-07-30 19:45:00|2096.6|2070.6|2097.4|2071.4|2097.5|2071.5|2096.6|2070.6|10
1596138600000|2020-07-30 19:50:00|2098.8|2072.8|2101.7|2075.7|2105.2|2079.2|2097.5|2071.5|107
1596138900000|2020-07-30 19:55:00|2101.5|2075.5|2099.5|2073.5|2106|2080|2097.9|2071.9|195
1596139200000|2020-07-30 20:00:00|2099.2|2073.2|2096.6|2070.6|2102.1|2076.1|2096.6|2070.6|49
1596139500000|2020-07-30 20:05:00|2096.1|2070.1|2095.4|2069.4|2096.1|2070.1|2094.3|2068.3|11
1596139800000|2020-07-30 20:10:00|2095.5|2069.5|2095.7|2069.7|2095.7|2069.7|2095.5|2069.5|7
1596140100000|2020-07-30 20:15:00|2101.4|2075.4|2098.4|2072.4|2101.4|2075.4|2097.6|2071.6|16
1596140700000|2020-07-30 20:25:00|2098.2|2072.2|2096.3|2070.3|2098.2|2072.2|2095.9|2069.9|14
1596141000000|2020-07-30 20:30:00|2096.4|2070.4|2099.4|2073.4|2102|2076|2096.4|2070.4|31
1596141300000|2020-07-30 20:35:00|2099.3|2073.3|2097.1|2071.1|2103.3|2077.3|2096.2|2070.2|45
1596141600000|2020-07-30 20:40:00|2097.3|2071.3|2097.1|2071.1|2097.4|2071.4|2096.5|2070.5|23
1596141900000|2020-07-30 20:45:00|2096.9|2070.9|2095.6|2069.6|2096.9|2070.9|2095.4|2069.4|29
1596142200000|2020-07-30 20:50:00|2095.9|2069.9|2096.7|2070.7|2096.8|2070.8|2088.5|2062.5|38
1596142500000|2020-07-30 20:55:00|2097|2071|2097.1|2071.1|2098.8|2072.8|2095.4|2069.4|102
1596146400000|2020-07-30 22:00:00|2093.3|2071.3|2085.9|2059.9|2095.9|2071.7|2084.2|2058.2|201
1596146700000|2020-07-30 22:05:00|2086.8|2060.8|2085.6|2059.6|2100.2|2074.2|2083.8|2057.8|128
1596147000000|2020-07-30 22:10:00|2087|2061|2085.2|2059.2|2087.2|2061.2|2083.5|2057.5|17
1596147300000|2020-07-30 22:15:00|2085.1|2059.1|2086.5|2060.5|2087.8|2061.8|2084.5|2058.5|43
1596147600000|2020-07-30 22:20:00|2086.6|2060.6|2088.4|2062.4|2088.4|2062.4|2086.3|2060.3|42
1596147900000|2020-07-30 22:25:00|2088.5|2062.5|2089.8|2063.8|2091.7|2065.7|2088.5|2062.5|33
1596148200000|2020-07-30 22:30:00|2089.7|2063.7|2089.7|2063.7|2089.9|2063.9|2088.4|2062.4|24
1596148500000|2020-07-30 22:35:00|2089.2|2063.2|2089|2063|2089.5|2063.5|2089|2063|16
1596148800000|2020-07-30 22:40:00|2088.7|2062.7|2089.8|2063.8|2090.7|2064.7|2088.2|2062.2|44
1596149100000|2020-07-30 22:45:00|2090.3|2064.3|2089.7|2063.7|2090.6|2064.6|2089.4|2063.4|59
1596149400000|2020-07-30 22:50:00|2090.6|2064.6|2090.2|2064.2|2090.6|2064.6|2089.8|2063.8|19
1596149700000|2020-07-30 22:55:00|2089.9|2063.9|2089.2|2063.2|2090.2|2064.2|2087.9|2061.9|60
1596150000000|2020-07-30 23:00:00|2088.9|2062.9|2088.5|2062.5|2089.8|2063.8|2087.9|2061.9|97
1596150300000|2020-07-30 23:05:00|2088.8|2062.8|2088.5|2062.5|2089.1|2063.1|2087.9|2061.9|126
1596150600000|2020-07-30 23:10:00|2088.9|2062.9|2088.8|2062.8|2089.3|2063.3|2088.5|2062.5|31
1596150900000|2020-07-30 23:15:00|2088.9|2062.9|2088.2|2062.2|2090.7|2064.7|2088.2|2062.2|14
1596151200000|2020-07-30 23:20:00|2088.1|2062.1|2088.1|2062.1|2088.2|2062.2|2088.1|2062.1|3
1596151500000|2020-07-30 23:25:00|2088.3|2062.3|2088.9|2062.9|2101.6|2075.6|2088.3|2062.3|55
1596151800000|2020-07-30 23:30:00|2089.2|2063.2|2089.5|2063.5|2089.6|2063.6|2089.2|2063.2|5
1596152100000|2020-07-30 23:35:00|2089.8|2063.8|2090.6|2064.6|2090.6|2064.6|2089.8|2063.8|2
1596152400000|2020-07-30 23:40:00|2090.4|2064.4|2090.4|2064.4|2090.7|2064.7|2090.4|2064.4|120
1596152700000|2020-07-30 23:45:00|2090.6|2064.6|2091|2065|2094|2068|2090.6|2064.6|8
1596153000000|2020-07-30 23:50:00|2090.9|2064.9|2099|2073|2105.2|2079.2|2090.9|2064.9|16
1596153300000|2020-07-30 23:55:00|2098.7|2072.7|2107.4|2081.4|2108.4|2082.4|2090.6|2064.6|186
1596153600000|2020-07-31 00:00:00|2107.7|2081.7|2110.8|2084.8|2116.5|2090.5|2106.3|2080.3|113
1596153900000|2020-07-31 00:05:00|2109.9|2083.9|2099|2073|2109.9|2083.9|2097.7|2071.7|79
1596154200000|2020-07-31 00:10:00|2099.1|2073.1|2093.5|2067.5|2099.6|2073.6|2093.5|2067.5|38
1596154500000|2020-07-31 00:15:00|2094.2|2068.2|2095.8|2069.8|2095.9|2069.9|2094.2|2068.2|24
1596154800000|2020-07-31 00:20:00|2094.9|2068.9|2081.9|2055.9|2094.9|2068.9|2081.9|2055.9|80
1596155100000|2020-07-31 00:25:00|2082.2|2056.2|2079.7|2053.7|2082.5|2056.5|2078.9|2052.9|27
1596155400000|2020-07-31 00:30:00|2079.4|2053.4|2078|2052|2079.4|2053.4|2078|2052|25
1596155700000|2020-07-31 00:35:00|2077.9|2051.9|2077.6|2051.6|2077.9|2051.9|2077.6|2051.6|3
1596156000000|2020-07-31 00:40:00|2077.5|2051.5|2077.4|2051.4|2077.5|2051.5|2077.4|2051.4|2
1596156300000|2020-07-31 00:45:00|2077.5|2051.5|2077.5|2051.5|2077.7|2051.7|2077.5|2051.5|4
1596156600000|2020-07-31 00:50:00|2077.9|2051.9|2079.3|2053.3|2079.3|2053.3|2077.9|2051.9|21
1596156900000|2020-07-31 00:55:00|2079.6|2053.6|2077.7|2051.7|2079.7|2053.7|2076.6|2050.6|60
1596157200000|2020-07-31 01:00:00|2077.1|2051.1|2078|2052|2080.2|2054.2|2076.9|2050.9|129
1596157800000|2020-07-31 01:10:00|2078.4|2052.4|2080.1|2054.1|2080.1|2054.1|2078|2052|20
1596158100000|2020-07-31 01:15:00|2080.2|2054.2|2081.3|2055.3|2081.9|2055.9|2080.2|2054.2|109
1596158400000|2020-07-31 01:20:00|2081.2|2055.2|2078.5|2052.5|2081.3|2055.3|2078.4|2052.4|17
1596158700000|2020-07-31 01:25:00|2078.4|2052.4|2078.8|2052.8|2079.1|2053.1|2078.4|2052.4|24
1596159000000|2020-07-31 01:30:00|2079.1|2053.1|2078.8|2052.8|2079.1|2053.1|2078.8|2052.8|16
1596159300000|2020-07-31 01:35:00|2079.1|2053.1|2082.2|2056.2|2082.9|2056.9|2078.8|2052.8|55
1596159600000|2020-07-31 01:40:00|2082.5|2056.5|2082.7|2056.7|2082.7|2056.7|2082.5|2056.5|2
1596160500000|2020-07-31 01:55:00|2083.1|2057.1|2083.2|2057.2|2084.9|2058.9|2082.7|2056.7|234
1596160800000|2020-07-31 02:00:00|2083.7|2057.7|2084.9|2058.9|2088|2062|2083.1|2057.1|412
1596161100000|2020-07-31 02:05:00|2085.1|2059.1|2084.2|2058.2|2085.1|2059.1|2083.8|2057.8|476
1596161400000|2020-07-31 02:10:00|2084.4|2058.4|2084.5|2058.5|2085.4|2059.4|2083.8|2057.8|472
1596161700000|2020-07-31 02:15:00|2085|2059|2089.7|2063.7|2089.8|2063.8|2084|2058|37
1596162000000|2020-07-31 02:20:00|2089.8|2063.8|2089.7|2063.7|2089.8|2063.8|2089.7|2063.7|6
1596162300000|2020-07-31 02:25:00|2089.6|2063.6|2090|2064|2090|2064|2086.9|2060.9|210
1596162600000|2020-07-31 02:30:00|2089.9|2063.9|2090.3|2064.3|2090.5|2064.5|2089.9|2063.9|24
1596162900000|2020-07-31 02:35:00|2090.5|2064.5|2090.5|2064.5|2090.5|2064.5|2090.5|2064.5|1
1596163800000|2020-07-31 02:50:00|2090.4|2064.4|2090.5|2064.5|2090.5|2064.5|2090.4|2064.4|2
1596164100000|2020-07-31 02:55:00|2090|2064|2090.5|2064.5|2090.5|2064.5|2090|2064|3
1596164400000|2020-07-31 03:00:00|2090.6|2064.6|2090.6|2064.6|2090.6|2064.6|2090.6|2064.6|1
1596164700000|2020-07-31 03:05:00|2090.7|2064.7|2090.6|2064.6|2090.7|2064.7|2090.6|2064.6|2
1596165000000|2020-07-31 03:10:00|2090.7|2064.7|2090.6|2064.6|2090.8|2064.8|2090.6|2064.6|4
1596165300000|2020-07-31 03:15:00|2090.5|2064.5|2090.5|2064.5|2090.5|2064.5|2090.3|2064.3|19
1596165900000|2020-07-31 03:25:00|2090.6|2064.6|2091|2065|2091|2065|2090.6|2064.6|2
1596166200000|2020-07-31 03:30:00|2090.9|2064.9|2084.8|2058.8|2090.9|2064.9|2077.3|2051.3|10
1596166500000|2020-07-31 03:35:00|2084.9|2058.9|2085.1|2059.1|2085.1|2059.1|2084.8|2058.8|5
1596166800000|2020-07-31 03:40:00|2085.2|2059.2|2085.2|2059.2|2085.2|2059.2|2085.2|2059.2|1
1596167100000|2020-07-31 03:45:00|2085.1|2059.1|2086.3|2060.3|2091|2065|2083.3|2057.3|70
1596167400000|2020-07-31 03:50:00|2086.2|2060.2|2086.8|2060.8|2086.8|2060.8|2086|2060|14
1596167700000|2020-07-31 03:55:00|2088.8|2063.8|2096.6|2070.6|2097.9|2071.9|2088.8|2063.8|224
1596168000000|2020-07-31 04:00:00|2096.2|2070.2|2096.3|2070.3|2096.9|2070.9|2093.8|2067.8|145
1596168300000|2020-07-31 04:05:00|2096.5|2070.5|2096.7|2070.7|2096.7|2070.7|2096.3|2070.3|206
1596168600000|2020-07-31 04:10:00|2096.5|2070.5|2096.1|2070.1|2097.3|2071.3|2094.7|2068.7|266
1596168900000|2020-07-31 04:15:00|2095.9|2069.9|2096.6|2070.6|2100.8|2074.8|2094.4|2068.4|258
1596169200000|2020-07-31 04:20:00|2097.2|2071.2|2098.1|2072.1|2098.1|2072.1|2096.9|2070.9|214
1596169500000|2020-07-31 04:25:00|2097.6|2071.6|2098.1|2072.1|2098.1|2072.1|2097.1|2071.1|183
1596169800000|2020-07-31 04:30:00|2097.6|2071.6|2098.1|2072.1|2098.1|2072.1|2097.1|2071.1|200
1596170100000|2020-07-31 04:35:00|2097.6|2071.6|2093.6|2067.6|2098.2|2072.2|2093.5|2067.5|164
1596170400000|2020-07-31 04:40:00|2093.7|2067.7|2098.4|2072.4|2105.9|2079.9|2093.7|2067.7|147
1596170700000|2020-07-31 04:45:00|2098.1|2072.1|2105.8|2079.8|2105.9|2079.9|2096.3|2070.3|127
1596171000000|2020-07-31 04:50:00|2105.5|2079.5|2110.1|2084.1|2111.1|2085.1|2097|2071|176
1596171300000|2020-07-31 04:55:00|2109.1|2083.1|2114.7|2088.7|2118.8|2092.8|2105.1|2079.1|47
1596171600000|2020-07-31 05:00:00|2115|2089|2116.2|2090.2|2117.1|2091.1|2115|2089|52
1596171900000|2020-07-31 05:05:00|2116.5|2090.5|2116.5|2090.5|2117|2091|2116.3|2090.3|107
1596172200000|2020-07-31 05:10:00|2116.6|2090.6|2116.4|2090.4|2118.5|2092.5|2111.8|2085.8|143
1596172500000|2020-07-31 05:15:00|2116.2|2090.2|2116.7|2090.7|2116.7|2090.7|2116.1|2090.1|10
1596172800000|2020-07-31 05:20:00|2116.6|2090.6|2116.6|2090.6|2116.7|2090.7|2116.6|2090.6|9
1596173100000|2020-07-31 05:25:00|2117.9|2091.9|2116.5|2090.5|2119.2|2093.2|2114.8|2088.8|29
1596173400000|2020-07-31 05:30:00|2116|2090|2116.2|2090.2|2116.6|2090.6|2114.6|2088.6|51
1596173700000|2020-07-31 05:35:00|2116.4|2090.4|2117.9|2091.9|2118|2092|2114.9|2088.9|223
1596174000000|2020-07-31 05:40:00|2117.8|2091.8|2118.5|2092.5|2118.7|2092.7|2117.7|2091.7|451
1596174300000|2020-07-31 05:45:00|2118.3|2092.3|2120.6|2094.6|2120.9|2094.9|2118.1|2092.1|541
1596174600000|2020-07-31 05:50:00|2120.2|2094.2|2118.1|2092.1|2121|2095|2117.2|2091.2|509
1596174900000|2020-07-31 05:55:00|2118.8|2092.8|2121.3|2095.3|2121.4|2095.4|2118.8|2092.8|47
1596175200000|2020-07-31 06:00:00|2120.9|2094.9|2118.5|2092.5|2121.4|2095.4|2116.8|2090.8|52
1596175500000|2020-07-31 06:05:00|2118.3|2092.3|2117.7|2091.7|2120.3|2094.3|2117|2091|186
1596175800000|2020-07-31 06:10:00|2117.8|2091.8|2118.2|2092.2|2119.4|2093.4|2116.5|2090.5|433
1596176100000|2020-07-31 06:15:00|2118.3|2092.3|2118.7|2092.7|2120.1|2094.1|2116.7|2090.7|346
1596176400000|2020-07-31 06:20:00|2119.1|2093.1|2118.6|2092.6|2120.6|2094.6|2117.9|2091.9|435
1596176700000|2020-07-31 06:25:00|2118.8|2092.8|2119.6|2093.6|2119.9|2093.9|2117.5|2091.5|318
1596177000000|2020-07-31 06:30:00|2119.5|2093.5|2119.8|2093.8|2120.1|2094.1|2118.1|2092.1|359
1596177300000|2020-07-31 06:35:00|2119.7|2093.7|2119.8|2093.8|2120.4|2094.4|2119.4|2093.4|230
1596177900000|2020-07-31 06:45:00|2119.7|2093.7|2119.7|2093.7|2119.8|2093.8|2119.7|2093.7|9
1596178200000|2020-07-31 06:50:00|2119.9|2093.9|2120.6|2094.6|2120.9|2094.9|2119.9|2093.9|113
1596178500000|2020-07-31 06:55:00|2120.5|2094.5|2120.9|2094.9|2120.9|2094.9|2120.2|2094.2|160
1596178800000|2020-07-31 07:00:00|2121|2095|2119.8|2093.8|2121.5|2095.5|2119.7|2093.7|102
1596179100000|2020-07-31 07:05:00|2119.9|2093.9|2119.8|2093.8|2120|2094|2118|2092|325
1596179400000|2020-07-31 07:10:00|2119.9|2093.9|2120.8|2094.8|2120.9|2094.9|2119.7|2093.7|171
1596179700000|2020-07-31 07:15:00|2120.9|2094.9|2120.6|2094.6|2121|2095|2120.5|2094.5|217
1596180000000|2020-07-31 07:20:00|2120.8|2094.8|2120.6|2094.6|2120.8|2094.8|2120.6|2094.6|15
1596180300000|2020-07-31 07:25:00|2120.7|2094.7|2120.5|2094.5|2120.9|2094.9|2120.4|2094.4|51
1596180600000|2020-07-31 07:30:00|2120.6|2094.6|2120.9|2094.9|2120.9|2094.9|2120.5|2094.5|21
1596180900000|2020-07-31 07:35:00|2120.6|2094.6|2121.4|2095.4|2122.3|2096.3|2120.6|2094.6|104
1596181200000|2020-07-31 07:40:00|2121.3|2095.3|2121.3|2095.3|2121.5|2095.5|2121.1|2095.1|152
1596181500000|2020-07-31 07:45:00|2121.2|2095.2|2121.3|2095.3|2121.4|2095.4|2121.1|2095.1|157
1596181800000|2020-07-31 07:50:00|2121.2|2095.2|2122.5|2096.5|2122.6|2096.6|2121.1|2095.1|105
1596182100000|2020-07-31 07:55:00|2122.6|2096.6|2122.6|2096.6|2122.7|2096.7|2122.4|2096.4|43
1596182400000|2020-07-31 08:00:00|2122.5|2096.5|2122.6|2096.6|2122.7|2096.7|2122|2096|51
1596182700000|2020-07-31 08:05:00|2122.5|2096.5|2122.5|2096.5|2122.6|2096.6|2122.5|2096.5|49
1596183000000|2020-07-31 08:10:00|2122.6|2096.6|2121.4|2095.4|2122.6|2096.6|2121.1|2095.1|87
1596183300000|2020-07-31 08:15:00|2121.5|2095.5|2121.6|2095.6|2121.7|2095.7|2121.4|2095.4|177
1596183600000|2020-07-31 08:20:00|2121.4|2095.4|2121.6|2095.6|2121.7|2095.7|2121.3|2095.3|163
1596183900000|2020-07-31 08:25:00|2121.5|2095.5|2112.9|2086.9|2121.7|2095.7|2112.6|2086.6|186
1596184200000|2020-07-31 08:30:00|2113|2087|2111.6|2085.6|2113.7|2087.7|2111.3|2085.3|141
1596184500000|2020-07-31 08:35:00|2111.8|2085.8|2111.5|2085.5|2111.8|2085.8|2111.5|2085.5|3
1596184800000|2020-07-31 08:40:00|2111.4|2085.4|2100.6|2074.6|2111.4|2085.4|2100.5|2074.5|65
1596185100000|2020-07-31 08:45:00|2101.5|2075.5|2107.2|2081.2|2109.6|2083.6|2101.5|2075.5|150
1596185400000|2020-07-31 08:50:00|2107.3|2081.3|2109.5|2083.5|2109.7|2083.7|2105.1|2079.1|100
1596185700000|2020-07-31 08:55:00|2109.6|2083.6|2109.4|2083.4|2111|2085|2109.4|2083.4|87
1596186000000|2020-07-31 09:00:00|2109.3|2083.3|2102.3|2076.3|2109.3|2083.3|2102.3|2076.3|139
1596186300000|2020-07-31 09:05:00|2102.4|2076.4|2102.3|2076.3|2102.8|2076.8|2100.8|2074.8|119
1596186600000|2020-07-31 09:10:00|2102.5|2076.5|2096.8|2070.8|2105.6|2079.6|2096.7|2070.7|155
1596186900000|2020-07-31 09:15:00|2096.9|2070.9|2096.2|2070.2|2098.4|2072.4|2095.1|2069.1|92
1596187200000|2020-07-31 09:20:00|2098.8|2072.8|2094.7|2068.7|2099|2073|2094.7|2068.7|57
1596187500000|2020-07-31 09:25:00|2094.6|2068.6|2091.6|2065.6|2095.5|2069.5|2086.5|2060.5|134
1596187800000|2020-07-31 09:30:00|2091.4|2065.4|2085.4|2059.4|2092.6|2066.6|2085.3|2059.3|186
1596188100000|2020-07-31 09:35:00|2084.6|2058.6|2083.7|2057.7|2084.8|2058.8|2082.2|2056.2|54
1596188400000|2020-07-31 09:40:00|2083.6|2057.6|2082.4|2056.4|2084.8|2058.8|2081.9|2055.9|108
1596188700000|2020-07-31 09:45:00|2082.5|2056.5|2085.7|2059.7|2086|2060|2081.9|2055.9|124
1596189000000|2020-07-31 09:50:00|2085.2|2059.2|2085.9|2059.9|2086.3|2060.3|2084.7|2058.7|44
1596189300000|2020-07-31 09:55:00|2085.8|2059.8|2086.8|2060.8|2086.9|2060.9|2085.7|2059.7|13
1596189600000|2020-07-31 10:00:00|2086.7|2060.7|2086.5|2060.5|2086.8|2060.8|2086.5|2060.5|17
1596189900000|2020-07-31 10:05:00|2086.4|2060.4|2086.5|2060.5|2086.5|2060.5|2086.4|2060.4|4
1596190200000|2020-07-31 10:10:00|2086.4|2060.4|2086.7|2060.7|2086.8|2060.8|2086.4|2060.4|18
1596190500000|2020-07-31 10:15:00|2086.3|2060.3|2087.6|2061.6|2087.6|2061.6|2086.2|2060.2|25
1596190800000|2020-07-31 10:20:00|2087.5|2061.5|2089.2|2063.2|2090|2064|2087.4|2061.4|36
1596191100000|2020-07-31 10:25:00|2089.3|2063.3|2088.3|2062.3|2089.5|2063.5|2088.3|2062.3|13
1596191400000|2020-07-31 10:30:00|2089|2063|2088.3|2062.3|2089|2063|2088.1|2062.1|50
1596191700000|2020-07-31 10:35:00|2088|2062|2087.7|2061.7|2088.5|2062.5|2087.7|2061.7|134
1596192000000|2020-07-31 10:40:00|2087.8|2061.8|2088.8|2062.8|2089.5|2063.5|2087.7|2061.7|62
1596192300000|2020-07-31 10:45:00|2088.9|2062.9|2088.5|2062.5|2089.1|2063.1|2087.9|2061.9|17
1596192600000|2020-07-31 10:50:00|2088|2062|2088.6|2062.6|2088.6|2062.6|2088|2062|17
1596192900000|2020-07-31 10:55:00|2088.3|2062.3|2087.4|2061.4|2088.6|2062.6|2086.8|2060.8|22
1596193200000|2020-07-31 11:00:00|2087.3|2061.3|2088.1|2062.1|2088.1|2062.1|2086.2|2060.2|51
1596193500000|2020-07-31 11:05:00|2088|2062|2088|2062|2088|2062|2088|2062|1
1596193800000|2020-07-31 11:10:00|2088.7|2062.7|2089.3|2063.3|2089.3|2063.3|2088.7|2062.7|6
1596194100000|2020-07-31 11:15:00|2089.4|2063.4|2089.3|2063.3|2089.4|2063.4|2089.3|2063.3|6
1596194700000|2020-07-31 11:25:00|2089.4|2063.4|2089.4|2063.4|2089.5|2063.5|2089.4|2063.4|3
1596195000000|2020-07-31 11:30:00|2088.5|2062.5|2086.7|2060.7|2088.5|2062.5|2085.4|2059.4|119
1596195300000|2020-07-31 11:35:00|2086|2060|2082.4|2056.4|2086.8|2060.8|2081.7|2055.7|209
1596195600000|2020-07-31 11:40:00|2082.3|2056.3|2084.6|2058.6|2084.9|2058.9|2082.2|2056.2|192
1596195900000|2020-07-31 11:45:00|2084.7|2058.7|2076.1|2050.1|2086.4|2060.4|2075.9|2049.9|217
1596196200000|2020-07-31 11:50:00|2076.2|2050.2|2077.6|2051.6|2077.9|2051.9|2075.1|2049.1|237
1596196500000|2020-07-31 11:55:00|2077.2|2051.2|2081.3|2055.3|2081.8|2055.8|2077|2051|221
1596196800000|2020-07-31 12:00:00|2081.5|2055.5|2079.5|2053.5|2082.1|2056.1|2078.8|2052.8|198
1596197100000|2020-07-31 12:05:00|2079.7|2053.7|2082|2056|2082.6|2056.6|2077|2051|337
1596197400000|2020-07-31 12:10:00|2082.1|2056.1|2086.6|2060.6|2086.6|2060.6|2081.8|2055.8|183
1596197700000|2020-07-31 12:15:00|2086.4|2060.4|2087.7|2061.7|2088.5|2062.5|2086.1|2060.1|131
1596198000000|2020-07-31 12:20:00|2088.1|2062.1|2087.1|2061.1|2092|2066|2086.7|2060.7|183
1596198300000|2020-07-31 12:25:00|2088.3|2062.3|2081.2|2055.2|2088.3|2062.3|2081.2|2055.2|74
1596198600000|2020-07-31 12:30:00|2080.8|2054.8|2076|2050|2081.4|2055.4|2073.2|2047.2|215
1596198900000|2020-07-31 12:35:00|2076.1|2050.1|2067.9|2041.9|2076.5|2050.5|2063.4|2037.4|113
1596199200000|2020-07-31 12:40:00|2068.4|2042.4|2068.5|2042.5|2069.4|2043.4|2064.9|2038.9|191
1596199500000|2020-07-31 12:45:00|2068.8|2042.8|2064.8|2038.8|2070.2|2044.2|2064.8|2038.8|67
1596199800000|2020-07-31 12:50:00|2065.4|2039.4|2070.5|2044.5|2070.9|2044.9|2065.2|2039.2|321
1596200100000|2020-07-31 12:55:00|2070.6|2044.6|2084.8|2058.8|2084.8|2058.8|2070.6|2044.6|65
1596200400000|2020-07-31 13:00:00|2085|2059|2069.5|2043.5|2087.9|2061.9|2068.9|2042.9|455
1596200700000|2020-07-31 13:05:00|2069.8|2043.8|2086.6|2060.6|2090.2|2064.2|2069.2|2043.2|516
1596201000000|2020-07-31 13:10:00|2087|2061|2096.4|2070.4|2097|2071|2083.8|2057.8|187
1596201300000|2020-07-31 13:15:00|2097|2071|2098|2072|2103.4|2077.4|2095.6|2069.6|114
1596201600000|2020-07-31 13:20:00|2097.6|2071.6|2093.3|2067.3|2098.4|2072.4|2078.3|2052.3|248
1596201900000|2020-07-31 13:25:00|2093.2|2067.2|2091.8|2065.8|2095.8|2069.8|2086.1|2060.1|182
1596202200000|2020-07-31 13:30:00|2093|2067|2090.9|2064.9|2094.7|2068.7|2089.9|2063.9|72
1596202500000|2020-07-31 13:35:00|2091.7|2065.7|2084.7|2058.7|2093.5|2067.5|2084.1|2058.1|59
1596202800000|2020-07-31 13:40:00|2084.6|2058.6|2084.5|2058.5|2086.3|2060.3|2077.5|2051.5|66
1596203100000|2020-07-31 13:45:00|2084.3|2058.3|2103.4|2077.4|2104.2|2078.2|2083|2057|201
1596203400000|2020-07-31 13:50:00|2103.3|2077.3|2098|2072|2103.3|2077.3|2095.7|2069.7|270
1596203700000|2020-07-31 13:55:00|2097.7|2071.7|2104.4|2078.4|2104.4|2078.4|2095|2069|156
1596204000000|2020-07-31 14:00:00|2103.7|2077.7|2099.9|2073.9|2104.9|2078.9|2097.2|2071.2|71
1596204300000|2020-07-31 14:05:00|2099.8|2073.8|2109|2083|2109.4|2083.4|2099.8|2073.8|90
1596204600000|2020-07-31 14:10:00|2108.9|2082.9|2115.2|2089.2|2115.6|2089.6|2104.3|2078.3|62
1596204900000|2020-07-31 14:15:00|2113.1|2087.1|2112.2|2086.2|2113.1|2087.1|2102.8|2076.8|86
1596205200000|2020-07-31 14:20:00|2111.5|2085.5|2114.5|2088.5|2116.3|2090.3|2111.5|2085.5|217
1596205500000|2020-07-31 14:25:00|2114.4|2088.4|2109.7|2083.7|2114.4|2088.4|2107.7|2081.7|130
1596205800000|2020-07-31 14:30:00|2109.8|2083.8|2115.9|2089.9|2116.4|2090.4|2109.5|2083.5|143
1596206100000|2020-07-31 14:35:00|2116|2090|2118.8|2092.8|2118.8|2092.8|2115.7|2089.7|248
1596206400000|2020-07-31 14:40:00|2119|2093|2116.2|2090.2|2119.2|2093.2|2115.3|2089.3|44
1596206700000|2020-07-31 14:45:00|2115.9|2089.9|2114|2088|2116.3|2090.3|2111|2085|49
1596207000000|2020-07-31 14:50:00|2114.1|2088.1|2109.8|2083.8|2114.1|2088.1|2107.2|2081.2|209
1596207300000|2020-07-31 14:55:00|2109.7|2083.7|2113.2|2087.2|2113.2|2087.2|2098.2|2072.2|273
1596207600000|2020-07-31 15:00:00|2113.3|2087.3|2115|2089|2115|2089|2113|2087|44
1596207900000|2020-07-31 15:05:00|2115.3|2089.3|2114.5|2088.5|2115.5|2089.5|2110.1|2084.1|50
1596208200000|2020-07-31 15:10:00|2114.6|2088.6|2119.6|2093.6|2120.3|2094.3|2114.5|2088.5|28
1596208500000|2020-07-31 15:15:00|2121.4|2095.4|2123.8|2097.8|2124.6|2098.6|2119.7|2093.7|100
1596208800000|2020-07-31 15:20:00|2123.9|2097.9|2136.2|2110.2|2137.4|2111.4|2122.9|2096.9|104
1596209100000|2020-07-31 15:25:00|2136.3|2110.3|2144.1|2118.1|2145.5|2119.5|2136.3|2110.3|244
1596209400000|2020-07-31 15:30:00|2144|2118|2148|2122|2155.7|2129.7|2138.8|2112.8|238
1596209700000|2020-07-31 15:35:00|2147|2121|2141.2|2115.2|2147.1|2121.1|2137.2|2111.2|63
1596210000000|2020-07-31 15:40:00|2141.1|2115.1|2131.8|2105.8|2141.1|2115.1|2131.8|2105.8|62
1596210300000|2020-07-31 15:45:00|2127.9|2101.9|2125.1|2099.1|2127.9|2101.9|2108.4|2082.4|26
1596210600000|2020-07-31 15:50:00|2123.8|2097.8|2121|2095|2125.9|2099.9|2107.1|2081.1|66
1596210900000|2020-07-31 15:55:00|2123.5|2097.5|2115.9|2089.9|2123.5|2097.5|2114.2|2088.2|148
1596211200000|2020-07-31 16:00:00|2115.7|2089.7|2106.7|2080.7|2115.7|2089.7|2105.7|2079.7|24
1596211500000|2020-07-31 16:05:00|2106.6|2080.6|2119|2093|2125.5|2099.5|2106.6|2080.6|43
1596211800000|2020-07-31 16:10:00|2107.4|2081.4|2104.3|2078.3|2111.7|2085.7|2104.3|2078.3|75
1596212100000|2020-07-31 16:15:00|2104.5|2078.5|2102.4|2076.4|2104.7|2078.7|2102.4|2076.4|6
1596212400000|2020-07-31 16:20:00|2102.3|2076.3|2102.6|2076.6|2102.8|2076.8|2102.3|2076.3|6
1596212700000|2020-07-31 16:25:00|2102.7|2076.7|2103.4|2077.4|2120.6|2094.6|2102.6|2076.6|18
1596213000000|2020-07-31 16:30:00|2103.1|2077.1|2102.4|2076.4|2103.1|2077.1|2102.3|2076.3|22
1596213300000|2020-07-31 16:35:00|2102.3|2076.3|2093|2067|2102.4|2076.4|2092.3|2066.3|68
1596213600000|2020-07-31 16:40:00|2092.2|2066.2|2103.6|2077.6|2107.1|2081.1|2084.6|2058.6|305
1596213900000|2020-07-31 16:45:00|2101.9|2075.9|2097.8|2071.8|2105|2079|2097.8|2071.8|185
1596214200000|2020-07-31 16:50:00|2097.9|2071.9|2102.1|2076.1|2103.2|2077.2|2097.5|2071.5|247
1596214500000|2020-07-31 16:55:00|2102.2|2076.2|2118.2|2092.2|2122.3|2096.3|2100.4|2074.4|344
1596214800000|2020-07-31 17:00:00|2116.9|2090.9|2111.1|2085.1|2119.8|2093.8|2107.6|2081.6|261
1596215100000|2020-07-31 17:05:00|2109.4|2083.4|2106.8|2080.8|2114.7|2088.7|2106.1|2080.1|119
1596215400000|2020-07-31 17:10:00|2106.9|2080.9|2105.8|2079.8|2107|2081|2105.2|2079.2|42
1596215700000|2020-07-31 17:15:00|2105.1|2079.1|2108.1|2082.1|2115.1|2089.1|2105.1|2079.1|218
1596216000000|2020-07-31 17:20:00|2108.3|2082.3|2109|2083|2110.1|2084.1|2108.1|2082.1|380
1596216300000|2020-07-31 17:25:00|2109.1|2083.1|2109.9|2083.9|2109.9|2083.9|2108.6|2082.6|519
1596216600000|2020-07-31 17:30:00|2109.8|2083.8|2107.7|2081.7|2109.8|2083.8|2107.7|2081.7|21
1596216900000|2020-07-31 17:35:00|2107.9|2081.9|2107.2|2081.2|2108.3|2082.3|2107.2|2081.2|16
1596217200000|2020-07-31 17:40:00|2107.1|2081.1|2107|2081|2108.1|2082.1|2105.5|2079.5|29
1596217500000|2020-07-31 17:45:00|2107.3|2081.3|2105.5|2079.5|2112.2|2086.2|2105.5|2079.5|28
1596217800000|2020-07-31 17:50:00|2104.9|2078.9|2103.2|2077.2|2104.9|2078.9|2102.9|2076.9|14
1596218100000|2020-07-31 17:55:00|2103.1|2077.1|2101.2|2075.2|2103.5|2077.5|2101.1|2075.1|69
1596218400000|2020-07-31 18:00:00|2107.4|2081.4|2103.3|2077.3|2109|2083|2103.3|2077.3|21
1596218700000|2020-07-31 18:05:00|2103.1|2077.1|2102.2|2076.2|2103.1|2077.1|2102.2|2076.2|14
1596219000000|2020-07-31 18:10:00|2102|2076|2102|2076|2102.1|2076.1|2101.3|2075.3|14
1596219300000|2020-07-31 18:15:00|2102.1|2076.1|2102.7|2076.7|2103.9|2077.9|2102.1|2076.1|60
1596219600000|2020-07-31 18:20:00|2102.6|2076.6|2102.3|2076.3|2102.7|2076.7|2101.6|2075.6|59
1596219900000|2020-07-31 18:25:00|2101.9|2075.9|2101.7|2075.7|2102|2076|2101.7|2075.7|13
1596220200000|2020-07-31 18:30:00|2101.6|2075.6|2101.7|2075.7|2101.7|2075.7|2101.5|2075.5|73
1596220500000|2020-07-31 18:35:00|2101.5|2075.5|2101.5|2075.5|2101.8|2075.8|2101.5|2075.5|56
1596220800000|2020-07-31 18:40:00|2101.6|2075.6|2101.4|2075.4|2101.7|2075.7|2101.3|2075.3|38
1596221100000|2020-07-31 18:45:00|2101.3|2075.3|2101.5|2075.5|2101.5|2075.5|2101.3|2075.3|37
1596221400000|2020-07-31 18:50:00|2104.8|2078.8|2104.5|2078.5|2106|2080|2103.6|2077.6|38
1596221700000|2020-07-31 18:55:00|2107.9|2081.9|2103.9|2077.9|2107.9|2081.9|2103.9|2077.9|115
1596222000000|2020-07-31 19:00:00|2103.8|2077.8|2103.9|2077.9|2103.9|2077.9|2103.8|2077.8|4
1596222300000|2020-07-31 19:05:00|2104|2078|2104.4|2078.4|2104.4|2078.4|2104|2078|3
1596222600000|2020-07-31 19:10:00|2104.3|2078.3|2103.6|2077.6|2105|2079|2103.6|2077.6|8
1596222900000|2020-07-31 19:15:00|2103.9|2077.9|2103.5|2077.5|2103.9|2077.9|2103.3|2077.3|15
1596223500000|2020-07-31 19:25:00|2103.7|2077.7|2103.7|2077.7|2103.8|2077.8|2103.7|2077.7|5
1596223800000|2020-07-31 19:30:00|2103.8|2077.8|2103.2|2077.2|2103.8|2077.8|2103.1|2077.1|21
1596224100000|2020-07-31 19:35:00|2103.3|2077.3|2103.3|2077.3|2103.3|2077.3|2103.2|2077.2|11
1596224400000|2020-07-31 19:40:00|2103.5|2077.5|2102.8|2076.8|2107.3|2081.3|2102.6|2076.6|70
1596224700000|2020-07-31 19:45:00|2102.7|2076.7|2103|2077|2103.2|2077.2|2102.7|2076.7|28
1596225000000|2020-07-31 19:50:00|2102.9|2076.9|2104|2078|2105.4|2079.4|2102.9|2076.9|46
1596225300000|2020-07-31 19:55:00|2105|2079|2106|2080|2107.5|2081.5|2103.3|2077.3|163
1596225600000|2020-07-31 20:00:00|2106.7|2080.7|2104.2|2078.2|2106.7|2080.7|2104|2078|185
1596225900000|2020-07-31 20:05:00|2104.8|2078.8|2108|2082|2108.4|2082.4|2103.8|2077.8|297
1596226200000|2020-07-31 20:10:00|2107.4|2081.4|2107.7|2081.7|2109.4|2083.4|2105.3|2079.3|165
1596226500000|2020-07-31 20:15:00|2107.6|2081.6|2106.3|2080.3|2107.8|2081.8|2106.2|2080.2|8
1596227100000|2020-07-31 20:25:00|2106.4|2080.4|2106.3|2080.3|2111.3|2085.3|2103.1|2077.1|5
1596227400000|2020-07-31 20:30:00|2108|2082|2107.3|2081.3|2108|2082|2106.8|2080.8|25
1596227700000|2020-07-31 20:35:00|2107|2081|2107|2081|2107|2081|2107|2081|1
1596228300000|2020-07-31 20:45:00|2106.5|2080.5|2102.5|2076.5|2106.8|2080.8|2102.5|2076.5|5
1596228600000|2020-07-31 20:50:00|2105.4|2079.4|2105.4|2079.4|2105.4|2079.4|2105.4|2079.4|1
1596228900000|2020-07-31 20:55:00|2105.3|2079.3|2105.3|2079.3|2105.4|2079.4|2105.3|2079.3|5
1596405600000|2020-08-02 22:00:00|2105.5|2079.2|2105.5|2079.2|2105.5|2079.2|2105.5|2079.2|1
1596406200000|2020-08-02 22:10:00|2105.3|2079.3|2105.3|2079.3|2105.3|2079.3|2105.3|2079.3|1
1596406500000|2020-08-02 22:15:00|2098.1|2072.1|2098.1|2072.1|2098.2|2072.2|2098.1|2072.1|37
1596406800000|2020-08-02 22:20:00|2098.2|2072.2|2098.6|2072.6|2098.6|2072.6|2098.1|2072.1|87
1596407100000|2020-08-02 22:25:00|2098.5|2072.5|2098.5|2072.5|2098.6|2072.6|2098.5|2072.5|31
1596407400000|2020-08-02 22:30:00|2098.6|2072.6|2101.3|2075.3|2101.6|2075.6|2098.5|2072.5|21
1596407700000|2020-08-02 22:35:00|2101.4|2075.4|2099.9|2073.9|2102.5|2076.5|2097.9|2071.9|16
1596408000000|2020-08-02 22:40:00|2100.5|2074.5|2099.4|2073.4|2100.5|2074.5|2099.4|2073.4|2
1596408300000|2020-08-02 22:45:00|2098.5|2072.5|2098.5|2072.5|2098.5|2072.5|2098.5|2072.5|1
1596408600000|2020-08-02 22:50:00|2099.1|2073.1|2099.8|2073.8|2099.8|2073.8|2099.1|2073.1|2
1596409200000|2020-08-02 23:00:00|2099.2|2073.2|2099.8|2073.8|2099.8|2073.8|2099.2|2073.2|3
1596409800000|2020-08-02 23:10:00|2099.5|2073.5|2099.2|2073.2|2099.5|2073.5|2099.2|2073.2|2
1596410400000|2020-08-02 23:20:00|2098.9|2072.9|2096.5|2070.5|2098.9|2072.9|2096.5|2070.5|6
1596410700000|2020-08-02 23:25:00|2096.2|2070.2|2094.1|2068.1|2096.2|2070.2|2094.1|2068.1|50
1596411300000|2020-08-02 23:35:00|2085.1|2059.1|2085.1|2059.1|2085.1|2059.1|2085.1|2059.1|1
1596411600000|2020-08-02 23:40:00|2082.9|2056.9|2071.5|2045.5|2083.3|2057.3|2071.5|2045.5|31
1596411900000|2020-08-02 23:45:00|2074.3|2048.3|2074.3|2048.3|2074.3|2048.3|2074.3|2048.3|1
1596412800000|2020-08-03 00:00:00|2080.5|2054.5|2091.7|2065.7|2091.7|2065.7|2080.5|2054.5|6
1596415800000|2020-08-03 00:50:00|2083.1|2057.1|2083.1|2057.1|2083.1|2057.1|2083.1|2057.1|1
1596416400000|2020-08-03 01:00:00|2082.6|2056.6|2082.7|2056.7|2083.3|2057.3|2082.6|2056.6|38
1596416700000|2020-08-03 01:05:00|2082.6|2056.6|2083.6|2057.6|2083.6|2057.6|2082.2|2056.2|52
1596417000000|2020-08-03 01:10:00|2083.7|2057.7|2084|2058|2084|2058|2083.7|2057.7|4
1596417300000|2020-08-03 01:15:00|2084.1|2058.1|2084.5|2058.5|2084.6|2058.6|2084.1|2058.1|5
1596417600000|2020-08-03 01:20:00|2083.1|2057.1|2080.6|2054.6|2084.1|2058.1|2080.6|2054.6|7
1596417900000|2020-08-03 01:25:00|2081|2055|2082.3|2056.3|2082.3|2056.3|2081|2055|2
1596418200000|2020-08-03 01:30:00|2083.1|2057.1|2081.2|2055.2|2083.2|2057.2|2081.2|2055.2|5
1596418500000|2020-08-03 01:35:00|2080.6|2054.6|2081.2|2055.2|2081.2|2055.2|2080.3|2054.3|8
1596418800000|2020-08-03 01:40:00|2081.1|2055.1|2082.2|2056.2|2083.2|2057.2|2080.2|2054.2|51
1596419100000|2020-08-03 01:45:00|2083.4|2057.4|2085.3|2059.3|2085.4|2059.4|2081.9|2055.9|88
1596419400000|2020-08-03 01:50:00|2077.5|2051.5|2082|2056|2082|2056|2077.5|2051.5|4
1596420900000|2020-08-03 02:15:00|2080.1|2054.1|2080.1|2054.1|2080.1|2054.1|2080.1|2054.1|1
1596421200000|2020-08-03 02:20:00|2079.6|2053.6|2079.6|2053.6|2079.6|2053.6|2079.6|2053.6|1
1596421500000|2020-08-03 02:25:00|2079.4|2053.4|2079.4|2053.4|2079.4|2053.4|2079.3|2053.3|61
1596421800000|2020-08-03 02:30:00|2079.3|2053.3|2079.4|2053.4|2079.4|2053.4|2079.3|2053.3|38
1596422100000|2020-08-03 02:35:00|2079.3|2053.3|2079.4|2053.4|2079.4|2053.4|2079.3|2053.3|10
1596422400000|2020-08-03 02:40:00|2079.3|2053.3|2079.4|2053.4|2079.4|2053.4|2079.3|2053.3|2
1596422700000|2020-08-03 02:45:00|2083.4|2057.4|2079.4|2053.4|2083.4|2057.4|2079.4|2053.4|2
1596423000000|2020-08-03 02:50:00|2079.6|2053.6|2083.2|2057.2|2083.2|2057.2|2079.6|2053.6|53
1596423300000|2020-08-03 02:55:00|2083.1|2057.1|2083.3|2057.3|2084|2058|2082|2056|22
1596423600000|2020-08-03 03:00:00|2083.4|2057.4|2083.4|2057.4|2083.4|2057.4|2083.3|2057.3|11
1596423900000|2020-08-03 03:05:00|2083.3|2057.3|2083.3|2057.3|2083.4|2057.4|2083.3|2057.3|5
1596424200000|2020-08-03 03:10:00|2083.4|2057.4|2083.4|2057.4|2083.4|2057.4|2083.3|2057.3|7
1596424500000|2020-08-03 03:15:00|2083.3|2057.3|2083.3|2057.3|2083.4|2057.4|2082.9|2056.9|4
1596424800000|2020-08-03 03:20:00|2082.3|2056.3|2082.5|2056.5|2082.5|2056.5|2082.3|2056.3|3
1596426000000|2020-08-03 03:40:00|2083.4|2057.4|2085.1|2059.1|2085.1|2059.1|2083.4|2057.4|5
1596426600000|2020-08-03 03:50:00|2086.7|2060.7|2093|2067|2094.4|2068.4|2086.7|2060.7|17
1596426900000|2020-08-03 03:55:00|2093.3|2067.3|2092.8|2066.8|2093.7|2067.7|2092.7|2066.7|19
1596427200000|2020-08-03 04:00:00|2092.7|2066.7|2092.8|2066.8|2092.8|2066.8|2092.7|2066.7|4
1596427500000|2020-08-03 04:05:00|2093.1|2067.1|2090.5|2064.5|2093.1|2067.1|2090.5|2064.5|5
1596427800000|2020-08-03 04:10:00|2089.9|2063.9|2088.4|2062.4|2089.9|2063.9|2088.4|2062.4|2
1596430500000|2020-08-03 04:55:00|2088.3|2062.3|2088.3|2062.3|2088.3|2062.3|2088.3|2062.3|1
1596430800000|2020-08-03 05:00:00|2088.4|2062.4|2087.6|2061.6|2088.4|2062.4|2087|2061|7
1596432000000|2020-08-03 05:20:00|2086.2|2060.2|2086.1|2060.1|2086.2|2060.2|2084|2058|3
1596432300000|2020-08-03 05:25:00|2085.5|2059.5|2093.1|2067.1|2093.5|2067.5|2085|2059|22
1596432600000|2020-08-03 05:30:00|2093.5|2067.5|2094.2|2068.2|2094.5|2068.5|2093.2|2067.2|6
1596432900000|2020-08-03 05:35:00|2094.5|2068.5|2098.3|2072.3|2100.7|2074.7|2094.2|2068.2|46
1596433200000|2020-08-03 05:40:00|2098.5|2072.5|2101.1|2075.1|2101.5|2075.5|2098.2|2072.2|25
1596433800000|2020-08-03 05:50:00|2101.2|2075.2|2101.3|2075.3|2101.3|2075.3|2101.2|2075.2|2
1596434400000|2020-08-03 06:00:00|2101.1|2075.1|2105.3|2079.3|2105.3|2079.3|2101.1|2075.1|13
1596434700000|2020-08-03 06:05:00|2105.7|2079.7|2111|2085|2111|2085|2104.7|2078.7|29
1596435000000|2020-08-03 06:10:00|2111.3|2085.3|2112.8|2086.8|2112.8|2086.8|2111.3|2085.3|36
1596435300000|2020-08-03 06:15:00|2112.7|2086.7|2109.8|2083.8|2112.8|2086.8|2108.6|2082.6|20
1596435600000|2020-08-03 06:20:00|2109.6|2083.6|2109.5|2083.5|2109.8|2083.8|2109.4|2083.4|5
1596435900000|2020-08-03 06:25:00|2108.2|2082.2|2108.6|2082.6|2108.6|2082.6|2103.6|2077.6|21
1596436200000|2020-08-03 06:30:00|2108.8|2082.8|2109.3|2083.3|2109.6|2083.6|2108.8|2082.8|11
1596436500000|2020-08-03 06:35:00|2109.2|2083.2|2110.6|2084.6|2110.6|2084.6|2109.2|2083.2|15
1596436800000|2020-08-03 06:40:00|2110.5|2084.5|2108|2082|2110.5|2084.5|2107.7|2081.7|120
1596437100000|2020-08-03 06:45:00|2107.9|2081.9|2107.4|2081.4|2107.9|2081.9|2107.3|2081.3|10
1596437400000|2020-08-03 06:50:00|2106.5|2080.5|2104.5|2078.5|2106.5|2080.5|2102.8|2076.8|13
1596437700000|2020-08-03 06:55:00|2104.2|2078.2|2102.8|2076.8|2104.3|2078.3|2102.8|2076.8|7
1596438300000|2020-08-03 07:05:00|2103.6|2077.6|2103.3|2077.3|2104|2078|2103.3|2077.3|4
1596438600000|2020-08-03 07:10:00|2102.9|2076.9|2104.3|2078.3|2106|2080|2102.6|2076.6|26
1596438900000|2020-08-03 07:15:00|2104.5|2078.5|2103.6|2077.6|2104.5|2078.5|2103|2077|4
1596439500000|2020-08-03 07:25:00|2103.7|2077.7|2103.4|2077.4|2103.7|2077.7|2103.2|2077.2|8
1596440100000|2020-08-03 07:35:00|2103.3|2077.3|2099.7|2073.7|2103.4|2077.4|2099.7|2073.7|14
1596440400000|2020-08-03 07:40:00|2099.3|2073.3|2095|2069|2099.3|2073.3|2094.7|2068.7|9
1596440700000|2020-08-03 07:45:00|2094.8|2068.8|2094.7|2068.7|2094.8|2068.8|2094.5|2068.5|3
1596441000000|2020-08-03 07:50:00|2094.3|2068.3|2107.2|2081.2|2107.2|2081.2|2094.2|2068.2|30
1596441300000|2020-08-03 07:55:00|2106.9|2080.9|2107|2081|2107|2081|2106.9|2080.9|4
1596441600000|2020-08-03 08:00:00|2114.5|2088.5|2115.5|2089.5|2116.7|2090.7|2114.5|2088.5|10
1596441900000|2020-08-03 08:05:00|2115.6|2089.6|2112.6|2086.6|2115.6|2089.6|2112.6|2086.6|11
1596442200000|2020-08-03 08:10:00|2112.5|2086.5|2114.2|2088.2|2114.2|2088.2|2112.5|2086.5|17
1596442500000|2020-08-03 08:15:00|2114.1|2088.1|2114.4|2088.4|2114.7|2088.7|2113.6|2087.6|6
1596442800000|2020-08-03 08:20:00|2114.7|2088.7|2115|2089|2115|2089|2114.4|2088.4|15
1596443100000|2020-08-03 08:25:00|2115.1|2089.1|2113.9|2087.9|2115.4|2089.4|2113.9|2087.9|21
1596443400000|2020-08-03 08:30:00|2113.8|2087.8|2113.8|2087.8|2113.9|2087.9|2113.8|2087.8|7
1596443700000|2020-08-03 08:35:00|2113.4|2087.4|2111.3|2085.3|2113.4|2087.4|2111.1|2085.1|11
1596444000000|2020-08-03 08:40:00|2111.2|2085.2|2111.2|2085.2|2111.3|2085.3|2111.2|2085.2|9
1596444300000|2020-08-03 08:45:00|2112.7|2086.7|2112.9|2086.9|2113.9|2087.9|2111.4|2085.4|13
1596444600000|2020-08-03 08:50:00|2113.4|2087.4|2112.6|2086.6|2115.8|2089.8|2112.6|2086.6|25
1596444900000|2020-08-03 08:55:00|2112.8|2086.8|2120.1|2094.1|2123|2097|2112.8|2086.8|33
1596445200000|2020-08-03 09:00:00|2120|2094|2123.1|2097.1|2123.1|2097.1|2118.8|2092.8|19
1596445500000|2020-08-03 09:05:00|2123.9|2097.9|2118.7|2092.7|2124|2098|2118.7|2092.7|9
1596445800000|2020-08-03 09:10:00|2118.6|2092.6|2118.8|2092.8|2119.1|2093.1|2118.1|2092.1|25
1596446100000|2020-08-03 09:15:00|2119.3|2093.3|2124.3|2098.3|2124.3|2098.3|2119.3|2093.3|17
1596446400000|2020-08-03 09:20:00|2122.5|2096.5|2124|2098|2124|2098|2121.9|2095.9|20
1596446700000|2020-08-03 09:25:00|2123.8|2097.8|2123.6|2097.6|2123.8|2097.8|2123.5|2097.5|3
1596447000000|2020-08-03 09:30:00|2123.7|2097.7|2123.6|2097.6|2123.8|2097.8|2123.5|2097.5|7
1596447300000|2020-08-03 09:35:00|2123.2|2097.2|2123.3|2097.3|2123.3|2097.3|2122.7|2096.7|5
1596447600000|2020-08-03 09:40:00|2124.1|2098.1|2123.7|2097.7|2124.1|2098.1|2123.7|2097.7|4
1596447900000|2020-08-03 09:45:00|2123.8|2097.8|2124.2|2098.2|2124.5|2098.5|2123.8|2097.8|14
1596448200000|2020-08-03 09:50:00|2123.5|2097.5|2123.6|2097.6|2123.6|2097.6|2123.4|2097.4|6
1596448500000|2020-08-03 09:55:00|2124.1|2098.1|2124.1|2098.1|2124.1|2098.1|2124.1|2098.1|1
1596448800000|2020-08-03 10:00:00|2123.9|2097.9|2124.1|2098.1|2124.1|2098.1|2123.7|2097.7|3
1596449100000|2020-08-03 10:05:00|2123.5|2097.5|2124.7|2098.7|2124.7|2098.7|2123.5|2097.5|6
1596449400000|2020-08-03 10:10:00|2124.8|2098.8|2124.5|2098.5|2124.8|2098.8|2124.2|2098.2|11
1596449700000|2020-08-03 10:15:00|2124.3|2098.3|2124.1|2098.1|2124.3|2098.3|2124|2098|3
1596450000000|2020-08-03 10:20:00|2121.4|2095.4|2124.2|2098.2|2126.3|2100.3|2121.4|2095.4|7
1596450300000|2020-08-03 10:25:00|2124.1|2098.1|2124.1|2098.1|2124.1|2098.1|2124.1|2098.1|1
1596450600000|2020-08-03 10:30:00|2124.2|2098.2|2124.8|2098.8|2124.9|2098.9|2124.1|2098.1|7
1596450900000|2020-08-03 10:35:00|2125.4|2099.4|2125.5|2099.5|2125.5|2099.5|2125.4|2099.4|4
1596451200000|2020-08-03 10:40:00|2125.6|2099.6|2125.6|2099.6|2125.6|2099.6|2125.6|2099.6|1
1596451800000|2020-08-03 10:50:00|2124.7|2098.7|2124.4|2098.4|2124.8|2098.8|2124.3|2098.3|5
1596452100000|2020-08-03 10:55:00|2124.2|2098.2|2121.1|2095.1|2124.2|2098.2|2121|2095|16
1596452400000|2020-08-03 11:00:00|2121.6|2095.6|2122.3|2096.3|2122.3|2096.3|2121.6|2095.6|5
1596452700000|2020-08-03 11:05:00|2122.1|2096.1|2122.1|2096.1|2122.1|2096.1|2122.1|2096.1|1
1596453000000|2020-08-03 11:10:00|2122|2096|2121.7|2095.7|2122|2096|2121.6|2095.6|7
1596453300000|2020-08-03 11:15:00|2121.8|2095.8|2121.5|2095.5|2122.4|2096.4|2121.3|2095.3|19
1596453600000|2020-08-03 11:20:00|2121.4|2095.4|2121.5|2095.5|2121.9|2095.9|2121.3|2095.3|20
1596453900000|2020-08-03 11:25:00|2121.7|2095.7|2118.3|2092.3|2121.7|2095.7|2118.2|2092.2|22
1596454200000|2020-08-03 11:30:00|2118.7|2092.7|2117.9|2091.9|2119.4|2093.4|2117.7|2091.7|12
1596454500000|2020-08-03 11:35:00|2118|2092|2117.9|2091.9|2119.5|2093.5|2117.9|2091.9|20
1596454800000|2020-08-03 11:40:00|2118|2092|2122.4|2096.4|2122.4|2096.4|2117.9|2091.9|14
1596455100000|2020-08-03 11:45:00|2123.1|2097.1|2123.8|2097.8|2123.9|2097.9|2123.1|2097.1|9
1596455400000|2020-08-03 11:50:00|2124.6|2098.6|2123|2097|2125.2|2099.2|2122.2|2096.2|20
1596455700000|2020-08-03 11:55:00|2123.1|2097.1|2124.2|2098.2|2124.2|2098.2|2123|2097|18
1596456000000|2020-08-03 12:00:00|2124.3|2098.3|2127.6|2101.6|2127.6|2101.6|2124.3|2098.3|24
1596456300000|2020-08-03 12:05:00|2127.7|2101.7|2130.1|2104.1|2131.9|2105.9|2127.7|2101.7|11
1596456600000|2020-08-03 12:10:00|2130.3|2104.3|2131.7|2105.7|2132.5|2106.5|2130.3|2104.3|14
1596456900000|2020-08-03 12:15:00|2131.8|2105.8|2132.6|2106.6|2132.6|2106.6|2131.3|2105.3|17
1596457200000|2020-08-03 12:20:00|2132.7|2106.7|2132.7|2106.7|2132.7|2106.7|2132.6|2106.6|3
1596457500000|2020-08-03 12:25:00|2132.6|2106.6|2132.7|2106.7|2133|2107|2132.6|2106.6|10
1596457800000|2020-08-03 12:30:00|2132.6|2106.6|2128.2|2102.2|2132.6|2106.6|2128|2102|17
1596458100000|2020-08-03 12:35:00|2125.8|2099.8|2123.5|2097.5|2128|2102|2123.5|2097.5|30
1596458400000|2020-08-03 12:40:00|2123.4|2097.4|2123.8|2097.8|2124.8|2098.8|2119.4|2093.4|51
1596458700000|2020-08-03 12:45:00|2124.4|2098.4|2132.4|2106.4|2132.4|2106.4|2123.2|2097.2|55
1596459000000|2020-08-03 12:50:00|2132.6|2106.6|2132.7|2106.7|2135.5|2109.5|2132.4|2106.4|42
1596459300000|2020-08-03 12:55:00|2132.8|2106.8|2133.2|2107.2|2134.8|2108.8|2131.7|2105.7|42
1596459600000|2020-08-03 13:00:00|2134.2|2108.2|2134.6|2108.6|2135.4|2109.4|2133.6|2107.6|23
1596459900000|2020-08-03 13:05:00|2134.1|2108.1|2135.7|2109.7|2136.1|2110.1|2134.1|2108.1|21
1596460200000|2020-08-03 13:10:00|2136.1|2110.1|2128.2|2102.2|2136.1|2110.1|2127.3|2101.3|43
1596460500000|2020-08-03 13:15:00|2128.4|2102.4|2133|2107|2133|2107|2128.4|2102.4|13
1596460800000|2020-08-03 13:20:00|2133.1|2107.1|2131.8|2105.8|2133.8|2107.8|2131|2105|31
1596461100000|2020-08-03 13:25:00|2132.1|2106.1|2128.8|2102.8|2132.1|2106.1|2127|2101|28
1596461400000|2020-08-03 13:30:00|2130.9|2104.9|2132.8|2106.8|2135.7|2109.7|2129.9|2103.9|52
1596461700000|2020-08-03 13:35:00|2132.6|2106.6|2123.1|2097.1|2132.6|2106.6|2123.1|2097.1|57
1596462000000|2020-08-03 13:40:00|2122.1|2096.1|2121.1|2095.1|2128.4|2102.4|2114.9|2088.9|92
1596462300000|2020-08-03 13:45:00|2121.2|2095.2|2125.6|2099.6|2128.7|2102.7|2120.4|2094.4|43
1596462600000|2020-08-03 13:50:00|2123.1|2097.1|2123.5|2097.5|2123.5|2097.5|2119.3|2093.3|30
1596462900000|2020-08-03 13:55:00|2125.8|2099.8|2118|2092|2125.8|2099.8|2116.5|2090.5|27
1596463200000|2020-08-03 14:00:00|2117.9|2091.9|2113.2|2087.2|2118.8|2092.8|2113.2|2087.2|47
1596463500000|2020-08-03 14:05:00|2111.6|2085.6|2112.8|2086.8|2115.5|2089.5|2111.6|2085.6|32
1596463800000|2020-08-03 14:10:00|2112.9|2086.9|2116.3|2090.3|2117.2|2091.2|2107.1|2081.1|49
1596464100000|2020-08-03 14:15:00|2116.2|2090.2|2104.1|2078.1|2118.2|2092.2|2104.1|2078.1|53
1596464400000|2020-08-03 14:20:00|2104.2|2078.2|2108.8|2082.8|2109|2083|2102.3|2076.3|66
1596464700000|2020-08-03 14:25:00|2108|2082|2104.4|2078.4|2109.1|2083.1|2103.9|2077.9|70
1596465000000|2020-08-03 14:30:00|2104.3|2078.3|2106.3|2080.3|2108.1|2082.1|2099.7|2073.7|50
1596465300000|2020-08-03 14:35:00|2105.4|2079.4|2101.1|2075.1|2105.4|2079.4|2101.1|2075.1|45
1596465600000|2020-08-03 14:40:00|2101|2075|2108.7|2082.7|2108.7|2082.7|2101|2075|45
1596465900000|2020-08-03 14:45:00|2108.2|2082.2|2106.6|2080.6|2110.3|2084.3|2106.6|2080.6|24
1596466200000|2020-08-03 14:50:00|2106.5|2080.5|2111.6|2085.6|2112.4|2086.4|2106.5|2080.5|45
1596466500000|2020-08-03 14:55:00|2111.5|2085.5|2105.5|2079.5|2111.5|2085.5|2104.6|2078.6|61
1596466800000|2020-08-03 15:00:00|2105.6|2079.6|2113.2|2087.2|2113.7|2087.7|2101.6|2075.6|86
1596467100000|2020-08-03 15:05:00|2113.4|2087.4|2108.1|2082.1|2115|2089|2106.6|2080.6|59
1596467400000|2020-08-03 15:10:00|2108|2082|2106.9|2080.9|2108.1|2082.1|2104.3|2078.3|26
1596467700000|2020-08-03 15:15:00|2110.6|2084.6|2110.4|2084.4|2110.6|2084.6|2107.3|2081.3|29
1596468000000|2020-08-03 15:20:00|2107.2|2081.2|2104.6|2078.6|2108.9|2082.9|2104.6|2078.6|51
1596468300000|2020-08-03 15:25:00|2106|2080|2108.5|2082.5|2109.8|2083.8|2103.7|2077.7|39
1596468600000|2020-08-03 15:30:00|2108.7|2082.7|2103.5|2077.5|2108.7|2082.7|2102.7|2076.7|54
1596468900000|2020-08-03 15:35:00|2103.4|2077.4|2103|2077|2105|2079|2101|2075|38
1596469200000|2020-08-03 15:40:00|2102.7|2076.7|2102.1|2076.1|2102.7|2076.7|2101.5|2075.5|17
1596469500000|2020-08-03 15:45:00|2104.5|2078.5|2112.1|2086.1|2112.1|2086.1|2104.5|2078.5|26
1596469800000|2020-08-03 15:50:00|2110.3|2084.3|2107.8|2081.8|2110.3|2084.3|2107.8|2081.8|22
1596470100000|2020-08-03 15:55:00|2105.2|2079.2|2104.1|2078.1|2105.4|2079.4|2101.5|2075.5|43
1596470400000|2020-08-03 16:00:00|2103.7|2077.7|2104.6|2078.6|2107.1|2081.1|2101.4|2075.4|56
1596470700000|2020-08-03 16:05:00|2104.2|2078.2|2102.2|2076.2|2104.2|2078.2|2102.2|2076.2|18
1596471000000|2020-08-03 16:10:00|2104|2078|2104.1|2078.1|2104.2|2078.2|2104|2078|3
1596471300000|2020-08-03 16:15:00|2103.7|2077.7|2103.1|2077.1|2103.7|2077.7|2103.1|2077.1|16
1596471600000|2020-08-03 16:20:00|2103|2077|2104.4|2078.4|2104.5|2078.5|2102.7|2076.7|18
1596471900000|2020-08-03 16:25:00|2103.6|2077.6|2103.6|2077.6|2104.1|2078.1|2102.3|2076.3|19
1596472200000|2020-08-03 16:30:00|2103.5|2077.5|2104.1|2078.1|2104.7|2078.7|2103.5|2077.5|38
1596472500000|2020-08-03 16:35:00|2104|2078|2102.1|2076.1|2104.1|2078.4|2101.6|2075.6|28
1596472800000|2020-08-03 16:40:00|2102|2076|2103.7|2077.7|2104|2078|2101.5|2075.5|33
1596473100000|2020-08-03 16:45:00|2102.6|2076.6|2103.4|2077.4|2104.5|2078.5|2102.5|2076.5|12
1596473400000|2020-08-03 16:50:00|2103.3|2077.3|2103.9|2077.9|2104.1|2078.1|2101.2|2075.2|45
1596473700000|2020-08-03 16:55:00|2104.2|2078.2|2105.4|2079.4|2112.6|2086.6|2102.3|2076.3|155
1596474000000|2020-08-03 17:00:00|2105.7|2079.7|2104.7|2078.7|2105.7|2079.7|2102.5|2076.5|28
1596474300000|2020-08-03 17:05:00|2104.5|2078.5|2105.6|2079.6|2105.7|2079.7|2104.4|2078.4|11
1596474600000|2020-08-03 17:10:00|2104.2|2078.2|2104.3|2078.3|2104.3|2078.3|2103.9|2077.9|4
1596474900000|2020-08-03 17:15:00|2106.5|2080.5|2106.5|2080.5|2106.6|2080.6|2106.2|2080.2|10
1596475200000|2020-08-03 17:20:00|2107|2081|2108.4|2082.4|2108.4|2082.4|2106.9|2080.9|10
1596475500000|2020-08-03 17:25:00|2108.5|2082.5|2108.4|2082.4|2108.5|2082.5|2107.7|2081.7|19
1596476700000|2020-08-03 17:45:00|2109|2083|2107.1|2081.1|2110.7|2084.7|2106.7|2080.7|20
1596477000000|2020-08-03 17:50:00|2107.5|2081.5|2109.1|2083.1|2109.5|2083.5|2107.5|2081.5|21
1596477300000|2020-08-03 17:55:00|2109|2083|2109.3|2083.3|2109.4|2083.4|2109|2083|17
1596477600000|2020-08-03 18:00:00|2109.6|2083.6|2109.6|2083.6|2109.6|2083.6|2109.6|2083.6|1
1596477900000|2020-08-03 18:05:00|2109.8|2083.8|2109.9|2083.9|2109.9|2083.9|2109.8|2083.8|2
1596478200000|2020-08-03 18:10:00|2109.8|2083.8|2109.6|2083.6|2110.4|2084.4|2109.6|2083.6|25
1596478500000|2020-08-03 18:15:00|2109.9|2083.9|2111.2|2085.2|2111.6|2085.6|2109.9|2083.9|23
1596478800000|2020-08-03 18:20:00|2112.1|2086.1|2112.1|2086.1|2112.2|2086.2|2111.9|2085.9|4
1596479100000|2020-08-03 18:25:00|2112.2|2086.2|2112.6|2086.6|2114.1|2088.1|2112|2086|6
1596479400000|2020-08-03 18:30:00|2111.3|2085.3|2109.2|2083.2|2113.3|2087.3|2109.2|2083.2|17
1596479700000|2020-08-03 18:35:00|2109.3|2083.3|2113.9|2087.9|2114.6|2088.6|2109.3|2083.3|18
1596480000000|2020-08-03 18:40:00|2113.8|2087.8|2113.4|2087.4|2114.3|2088.3|2113.2|2087.2|19
1596480300000|2020-08-03 18:45:00|2113.6|2087.6|2112.9|2086.9|2113.8|2087.8|2112.4|2086.4|21
1596480600000|2020-08-03 18:50:00|2110.6|2084.6|2109.9|2083.9|2111|2085|2109.9|2083.9|10
1596480900000|2020-08-03 18:55:00|2110.2|2084.2|2112|2086|2112|2086|2110.2|2084.2|7
1596481200000|2020-08-03 19:00:00|2111.9|2085.9|2111.9|2085.9|2111.9|2085.9|2111.8|2085.8|3
1596481800000|2020-08-03 19:10:00|2112.2|2086.2|2112.2|2086.2|2112.7|2086.7|2112.1|2086.1|4
1596482100000|2020-08-03 19:15:00|2111.6|2085.6|2109.3|2083.3|2111.6|2085.6|2109.2|2083.2|3
1596482400000|2020-08-03 19:20:00|2109.4|2083.4|2109.9|2083.9|2109.9|2083.9|2109.4|2083.4|3
1596482700000|2020-08-03 19:25:00|2106|2080|2106.5|2080.5|2106.5|2080.5|2103.3|2077.3|4
1596483300000|2020-08-03 19:35:00|2106.2|2080.2|2108.5|2082.5|2108.5|2082.5|2105|2079|12
1596483600000|2020-08-03 19:40:00|2108.4|2082.4|2108.3|2082.3|2109.1|2083.1|2108.3|2082.3|9
1596484200000|2020-08-03 19:50:00|2109.2|2083.2|2109|2083|2109.5|2083.5|2108.7|2082.7|11
1596484500000|2020-08-03 19:55:00|2108.8|2082.8|2108.8|2082.8|2109.3|2083.3|2108.2|2082.2|22
1596484800000|2020-08-03 20:00:00|2108.7|2082.7|2108.5|2082.5|2108.8|2082.8|2108.3|2082.3|11
1596485100000|2020-08-03 20:05:00|2108.9|2082.9|2109.2|2083.2|2109.4|2083.4|2108.8|2082.8|12
1596485400000|2020-08-03 20:10:00|2108.8|2082.8|2109.3|2083.3|2109.4|2083.4|2108.8|2082.8|13
1596485700000|2020-08-03 20:15:00|2109.2|2083.2|2109.4|2083.4|2109.4|2083.4|2108.9|2082.9|11
1596486000000|2020-08-03 20:20:00|2109.1|2083.1|2108.6|2082.6|2110.9|2084.9|2108.2|2082.2|13
1596486300000|2020-08-03 20:25:00|2108.3|2082.3|2108.5|2082.5|2108.8|2082.8|2108.2|2082.2|13
1596486600000|2020-08-03 20:30:00|2108.4|2082.4|2108.5|2082.5|2108.5|2082.5|2108.4|2082.4|2
1596487500000|2020-08-03 20:45:00|2105.6|2079.6|2108.9|2082.9|2108.9|2082.9|2105.6|2079.6|2
1596487800000|2020-08-03 20:50:00|2109.1|2083.1|2109.2|2083.2|2109.5|2083.5|2109.1|2083.1|11
1596488100000|2020-08-03 20:55:00|2109.6|2083.6|2109.4|2083.4|2109.6|2083.6|2109.4|2083.4|3
1596492000000|2020-08-03 22:00:00|2103.6|2081.6|2106|2084|2106|2084|2103.5|2081.5|15
1596492300000|2020-08-03 22:05:00|2106.6|2084.6|2112.8|2086.8|2112.8|2086.8|2102.9|2076.9|72
1596492600000|2020-08-03 22:10:00|2112.5|2086.5|2111|2085|2113.6|2087.6|2111|2085|31
1596492900000|2020-08-03 22:15:00|2110.9|2084.9|2110.5|2084.5|2111|2085|2110.5|2084.5|3
1596493200000|2020-08-03 22:20:00|2112.2|2086.2|2111.4|2085.4|2112.2|2086.2|2111.4|2085.4|2
1596493500000|2020-08-03 22:25:00|2111.3|2085.3|2111.3|2085.3|2112.7|2086.7|2111.1|2085.1|31
1596494100000|2020-08-03 22:35:00|2111.2|2085.2|2111.1|2085.1|2111.6|2085.6|2111.1|2085.1|7
1596495900000|2020-08-03 23:05:00|2110.9|2084.9|2110.3|2084.3|2111|2085|2110.1|2084.1|5
1596498300000|2020-08-03 23:45:00|2110.6|2084.6|2111.2|2085.2|2111.5|2085.5|2110.3|2084.3|27
1596498600000|2020-08-03 23:50:00|2111.1|2085.1|2111.3|2085.3|2112.3|2086.3|2111|2085|41
1596498900000|2020-08-03 23:55:00|2111.2|2085.2|2111|2085|2111.8|2085.8|2111|2085|23
1596500700000|2020-08-04 00:25:00|2111.4|2085.4|2111.4|2085.4|2111.4|2085.4|2111.4|2085.4|1
1596501300000|2020-08-04 00:35:00|2111.8|2085.8|2113.2|2087.2|2113.2|2087.2|2111.8|2085.8|2
1596501600000|2020-08-04 00:40:00|2113.1|2087.1|2113.1|2087.1|2113.3|2087.3|2113.1|2087.1|4
1596502200000|2020-08-04 00:50:00|2113.6|2087.6|2113.4|2087.4|2114|2088|2113.3|2087.3|5
1596502500000|2020-08-04 00:55:00|2114.6|2088.6|2118.4|2092.4|2118.4|2092.4|2114.6|2088.6|2
1596502800000|2020-08-04 01:00:00|2118.2|2092.2|2118.4|2092.4|2118.4|2092.4|2118.2|2092.2|3
1596503400000|2020-08-04 01:10:00|2118.6|2092.6|2118.4|2092.4|2118.6|2092.6|2118.4|2092.4|4
1596503700000|2020-08-04 01:15:00|2118.5|2092.5|2118.9|2092.9|2118.9|2092.9|2118.5|2092.5|2
1596504000000|2020-08-04 01:20:00|2118.8|2092.8|2117.9|2091.9|2118.8|2092.8|2117.6|2091.6|12
1596505200000|2020-08-04 01:40:00|2118|2092|2119.2|2093.2|2120.2|2094.2|2117.9|2091.9|27
1596505500000|2020-08-04 01:45:00|2119.3|2093.3|2119.8|2093.8|2120.5|2094.5|2119.3|2093.3|6
1596505800000|2020-08-04 01:50:00|2119.3|2093.3|2117.7|2091.7|2119.3|2093.3|2117.7|2091.7|2
1596506100000|2020-08-04 01:55:00|2117.6|2091.6|2117.5|2091.5|2117.8|2091.8|2117.5|2091.5|4
1596506400000|2020-08-04 02:00:00|2117.6|2091.6|2117.6|2091.6|2117.6|2091.6|2117.6|2091.6|1
1596507000000|2020-08-04 02:10:00|2117.5|2091.5|2117.5|2091.5|2117.5|2091.5|2117.5|2091.5|1
1596507300000|2020-08-04 02:15:00|2117.6|2091.6|2117.6|2091.6|2117.6|2091.6|2117.6|2091.6|1
1596508200000|2020-08-04 02:30:00|2117.5|2091.5|2117.4|2091.4|2117.5|2091.5|2117.4|2091.4|8
1596509400000|2020-08-04 02:50:00|2117.5|2091.5|2115.9|2089.9|2117.6|2091.6|2115.9|2089.9|4
1596510000000|2020-08-04 03:00:00|2116.7|2090.7|2117.3|2091.3|2117.4|2091.4|2116.7|2090.7|9
1596511500000|2020-08-04 03:25:00|2117.2|2091.2|2112.2|2086.2|2117.3|2091.3|2112.2|2086.2|24
1596512400000|2020-08-04 03:40:00|2111.5|2085.5|2109.5|2083.5|2111.5|2085.5|2109.5|2083.5|4
1596512700000|2020-08-04 03:45:00|2108.6|2082.6|2110.1|2084.1|2110.1|2084.1|2107.6|2081.6|32
1596513000000|2020-08-04 03:50:00|2110|2084|2110|2084|2110.1|2084.1|2110|2084|5
1596513900000|2020-08-04 04:05:00|2110.6|2084.6|2112.3|2086.3|2113.2|2087.2|2110.6|2084.6|6
1596516000000|2020-08-04 04:40:00|2114.2|2088.2|2113.3|2087.3|2114.2|2088.2|2113.3|2087.3|15
1596516900000|2020-08-04 04:55:00|2113.2|2087.2|2111|2085|2113.2|2087.2|2111|2085|6
1596517200000|2020-08-04 05:00:00|2110.5|2084.5|2111.1|2085.1|2111.1|2085.1|2110.5|2084.5|2
1596517500000|2020-08-04 05:05:00|2111.3|2085.3|2111.5|2085.5|2111.5|2085.5|2111.3|2085.3|2
1596518100000|2020-08-04 05:15:00|2111.1|2085.1|2110.6|2084.6|2111.1|2085.1|2110.6|2084.6|22
1596518400000|2020-08-04 05:20:00|2110.7|2084.7|2113.2|2087.2|2114.2|2088.2|2110.7|2084.7|22
1596518700000|2020-08-04 05:25:00|2112.9|2086.9|2113.9|2087.9|2116|2090|2112.7|2086.7|43
1596520800000|2020-08-04 06:00:00|2115.5|2089.5|2116.4|2090.4|2116.4|2090.4|2114.8|2088.8|11
1596521100000|2020-08-04 06:05:00|2116.3|2090.3|2116.3|2090.3|2116.3|2090.3|2114.6|2088.6|10
1596521400000|2020-08-04 06:10:00|2116.2|2090.2|2118.9|2092.9|2119.1|2093.1|2116.2|2090.2|17
1596521700000|2020-08-04 06:15:00|2119.2|2093.2|2119.3|2093.3|2120|2094|2118.8|2092.8|5
1596523200000|2020-08-04 06:40:00|2119.7|2093.7|2119.6|2093.6|2120.5|2094.5|2119.5|2093.5|30
1596523500000|2020-08-04 06:45:00|2118.8|2092.8|2119.1|2093.1|2119.2|2093.2|2118.8|2092.8|4
1596523800000|2020-08-04 06:50:00|2119|2093|2119|2093|2119.1|2093.1|2119|2093|17
1596524400000|2020-08-04 07:00:00|2119.1|2093.1|2120|2094|2122.1|2096.1|2118.6|2092.6|23
1596524700000|2020-08-04 07:05:00|2119.9|2093.9|2119.9|2093.9|2120.1|2094.1|2119.8|2093.8|5
1596525900000|2020-08-04 07:25:00|2121.3|2095.3|2120.8|2094.8|2121.3|2095.3|2120.2|2094.2|5
1596526200000|2020-08-04 07:30:00|2121.1|2095.1|2121.6|2095.6|2121.6|2095.6|2121.1|2095.1|2
1596526500000|2020-08-04 07:35:00|2121|2095|2119.7|2093.7|2121|2095|2119.6|2093.6|10
1596526800000|2020-08-04 07:40:00|2120.3|2094.3|2121|2095|2121|2095|2120.3|2094.3|2
1596527100000|2020-08-04 07:45:00|2120.9|2094.9|2120.9|2094.9|2121|2095|2119.3|2093.3|19
1596527700000|2020-08-04 07:55:00|2120.8|2094.8|2120.6|2094.6|2121.1|2095.1|2120.5|2094.5|7
1596528000000|2020-08-04 08:00:00|2120.5|2094.5|2120.5|2094.5|2120.6|2094.6|2118.7|2092.7|9
1596528300000|2020-08-04 08:05:00|2120.4|2094.4|2116.3|2090.3|2120.5|2094.5|2116.3|2090.3|15
1596528600000|2020-08-04 08:10:00|2116.2|2090.2|2109.6|2083.6|2116.3|2090.3|2109.6|2083.6|23
1596528900000|2020-08-04 08:15:00|2109.5|2083.5|2104|2078|2109.5|2083.5|2103.5|2077.5|32
1596529200000|2020-08-04 08:20:00|2104.2|2078.2|2100.5|2074.5|2105.3|2079.3|2100.5|2074.5|31
1596529500000|2020-08-04 08:25:00|2101|2075|2107.9|2081.9|2107.9|2081.9|2100.6|2074.6|22
1596529800000|2020-08-04 08:30:00|2106.9|2080.9|2113.2|2087.2|2113.2|2087.2|2105.2|2079.2|10
1596530100000|2020-08-04 08:35:00|2113.1|2087.1|2110.2|2084.2|2113.1|2087.1|2110|2084|8
1596530400000|2020-08-04 08:40:00|2109.8|2083.8|2108.6|2082.6|2109.8|2083.8|2108.6|2082.6|2
1596530700000|2020-08-04 08:45:00|2108.5|2082.5|2111.8|2085.8|2112.5|2086.5|2101.8|2075.8|37
1596531000000|2020-08-04 08:50:00|2113.3|2087.3|2111|2085|2115.5|2089.5|2109.2|2083.2|30
1596531300000|2020-08-04 08:55:00|2113|2087|2113.2|2087.2|2117.7|2091.7|2111.2|2085.2|45
1596531600000|2020-08-04 09:00:00|2113.6|2087.6|2120.9|2094.9|2121|2095|2113.6|2087.6|31
1596531900000|2020-08-04 09:05:00|2120.7|2094.7|2118.6|2092.6|2120.7|2094.7|2118.4|2092.4|19
1596532200000|2020-08-04 09:10:00|2119.1|2093.1|2121.6|2095.6|2123.3|2097.3|2119.1|2093.1|16
1596532500000|2020-08-04 09:15:00|2121.1|2095.1|2121.6|2095.6|2122.2|2096.2|2117.8|2091.8|17
1596532800000|2020-08-04 09:20:00|2120.9|2094.9|2123.3|2097.3|2123.9|2097.9|2120.9|2094.9|6
1596533100000|2020-08-04 09:25:00|2123.5|2097.5|2123.8|2097.8|2123.8|2097.8|2123.5|2097.5|9
1596533400000|2020-08-04 09:30:00|2122.1|2096.1|2120.1|2094.1|2122.3|2096.3|2118.7|2092.7|15
1596533700000|2020-08-04 09:35:00|2120.9|2094.9|2122.1|2096.1|2122.1|2096.1|2120.9|2094.9|2
1596534000000|2020-08-04 09:40:00|2122.2|2096.2|2123.5|2097.5|2123.5|2097.5|2122.2|2096.2|15
1596534300000|2020-08-04 09:45:00|2123.8|2097.8|2123.8|2097.8|2123.8|2097.8|2123.8|2097.8|1
1596534600000|2020-08-04 09:50:00|2123.9|2097.9|2124.5|2098.5|2124.5|2098.5|2123.9|2097.9|2
1596535200000|2020-08-04 10:00:00|2124.7|2098.7|2127.7|2101.7|2127.7|2101.7|2124.7|2098.7|3
1596535500000|2020-08-04 10:05:00|2128.4|2102.4|2129.1|2103.1|2129.2|2103.2|2128.4|2102.4|31
1596535800000|2020-08-04 10:10:00|2128.6|2102.6|2129.3|2103.3|2130.2|2104.2|2128.6|2102.6|9
1596536100000|2020-08-04 10:15:00|2129.5|2103.5|2130.9|2104.9|2130.9|2104.9|2129.5|2103.5|5
1596536400000|2020-08-04 10:20:00|2130.8|2104.8|2130.8|2104.8|2130.9|2104.9|2130.8|2104.8|19
1596537000000|2020-08-04 10:30:00|2129.8|2103.8|2129.3|2103.3|2129.8|2103.8|2128.6|2102.6|3
1596537300000|2020-08-04 10:35:00|2129.6|2103.6|2129.5|2103.5|2129.9|2103.9|2128.9|2102.9|10
1596537600000|2020-08-04 10:40:00|2129.8|2103.8|2128.9|2102.9|2130.6|2104.6|2128.6|2102.6|14
1596538500000|2020-08-04 10:55:00|2129.6|2103.6|2129.9|2103.9|2130.7|2104.7|2129.6|2103.6|5
1596538800000|2020-08-04 11:00:00|2130.2|2104.2|2131.8|2105.8|2131.8|2105.8|2130.2|2104.2|16
1596539100000|2020-08-04 11:05:00|2131.9|2105.9|2132.5|2106.5|2132.5|2106.5|2131.9|2105.9|2
1596539400000|2020-08-04 11:10:00|2132.4|2106.4|2132.4|2106.4|2132.4|2106.4|2132.3|2106.3|3
1596539700000|2020-08-04 11:15:00|2131.7|2105.7|2127|2101|2131.7|2105.7|2127|2101|16
1596540000000|2020-08-04 11:20:00|2126.7|2100.7|2126.2|2100.2|2126.7|2100.7|2126.1|2100.1|4
1596540300000|2020-08-04 11:25:00|2126.7|2100.7|2122.1|2096.1|2127.4|2101.4|2121.5|2095.5|32
1596540600000|2020-08-04 11:30:00|2122.4|2096.4|2121.1|2095.1|2122.4|2096.4|2119.7|2093.7|15
1596540900000|2020-08-04 11:35:00|2121.2|2095.2|2121.2|2095.2|2122.5|2096.5|2121.2|2095.2|11
1596541200000|2020-08-04 11:40:00|2121.5|2095.5|2117|2091|2122.5|2096.5|2116.5|2090.5|43
1596541500000|2020-08-04 11:45:00|2118.4|2092.4|2116.8|2090.8|2118.4|2092.4|2115.2|2089.2|11
1596541800000|2020-08-04 11:50:00|2116.9|2090.9|2116.8|2090.8|2116.9|2090.9|2115.1|2089.1|13
1596542100000|2020-08-04 11:55:00|2117.9|2091.9|2122|2096|2122.1|2096.1|2117.9|2091.9|16
1596542400000|2020-08-04 12:00:00|2123.5|2097.5|2120|2094|2123.5|2097.5|2120|2094|18
1596542700000|2020-08-04 12:05:00|2121.6|2095.6|2120.8|2094.8|2121.6|2095.6|2117.6|2091.6|11
1596543000000|2020-08-04 12:10:00|2120.1|2094.1|2120.3|2094.3|2120.3|2094.3|2119.2|2093.2|5
1596543300000|2020-08-04 12:15:00|2120.2|2094.2|2116.8|2090.8|2120.3|2094.3|2116.7|2090.7|12
1596543900000|2020-08-04 12:25:00|2116.7|2090.7|2113.4|2087.4|2116.7|2090.7|2113.4|2087.4|2
1596544200000|2020-08-04 12:30:00|2115.1|2089.1|2114.2|2088.2|2115.1|2089.1|2113.6|2087.6|4
1596544500000|2020-08-04 12:35:00|2115.2|2089.2|2113.8|2087.8|2116.9|2090.9|2113.5|2087.5|29
1596544800000|2020-08-04 12:40:00|2113.7|2087.7|2110.2|2084.2|2114|2088|2110.1|2084.1|44
1596545100000|2020-08-04 12:45:00|2110|2084|2111.8|2085.8|2111.8|2085.8|2108.9|2082.9|11
1596545400000|2020-08-04 12:50:00|2112.8|2086.8|2114.1|2088.1|2115.3|2089.3|2104.8|2078.8|32
1596545700000|2020-08-04 12:55:00|2114.4|2088.4|2118.6|2092.6|2119.8|2093.8|2114.4|2088.4|11
1596546000000|2020-08-04 13:00:00|2118.7|2092.7|2114.8|2088.8|2118.7|2092.7|2114.1|2088.1|25
1596546300000|2020-08-04 13:05:00|2114.7|2088.7|2112.7|2086.7|2114.8|2088.8|2112.7|2086.7|9
1596546600000|2020-08-04 13:10:00|2114|2089|2126|2100|2126|2100|2114|2089|45
1596546900000|2020-08-04 13:15:00|2125.7|2099.7|2124|2098|2125.7|2099.7|2119.2|2093.2|22
1596547200000|2020-08-04 13:20:00|2124.9|2098.9|2125.9|2099.9|2128.8|2102.8|2124.9|2098.9|32
1596547500000|2020-08-04 13:25:00|2127.1|2101.1|2115.4|2089.4|2128.3|2102.3|2114.8|2088.8|29
1596547800000|2020-08-04 13:30:00|2116.1|2090.1|2115.7|2089.7|2116.5|2090.5|2112.9|2086.9|17
1596548100000|2020-08-04 13:35:00|2115.6|2089.6|2112.4|2086.4|2115.6|2089.6|2112.4|2086.4|11
1596548400000|2020-08-04 13:40:00|2112.2|2086.2|2113.4|2087.4|2114.2|2088.2|2109.6|2083.6|52
1596548700000|2020-08-04 13:45:00|2113.3|2087.3|2112.7|2086.7|2113.3|2087.3|2105.4|2079.4|46
1596549000000|2020-08-04 13:50:00|2113.3|2087.3|2117.2|2091.2|2117.6|2091.6|2113.3|2087.3|26
1596549300000|2020-08-04 13:55:00|2118.1|2092.1|2126.7|2100.7|2127.7|2101.7|2118.1|2092.1|31
1596549600000|2020-08-04 14:00:00|2126.3|2100.3|2118.5|2092.5|2132.4|2106.4|2118.2|2092.2|44
1596549900000|2020-08-04 14:05:00|2118.6|2092.6|2122.1|2096.1|2122.2|2096.2|2114.2|2088.2|55
1596550200000|2020-08-04 14:10:00|2122|2096|2122.9|2096.9|2124.3|2098.3|2122|2096|29
1596550500000|2020-08-04 14:15:00|2120.7|2094.7|2116.8|2090.8|2120.7|2094.7|2114.7|2088.7|51
1596550800000|2020-08-04 14:20:00|2118.3|2092.3|2123.2|2097.2|2125.6|2099.6|2118.3|2092.3|39
1596551100000|2020-08-04 14:25:00|2123.1|2097.1|2122.2|2096.2|2123.6|2097.6|2122.2|2096.2|19
1596551400000|2020-08-04 14:30:00|2121.9|2095.9|2122|2096|2123.6|2097.6|2121.8|2095.8|15
1596551700000|2020-08-04 14:35:00|2122.1|2096.1|2133.1|2107.1|2133.1|2107.1|2122|2096|46
1596552000000|2020-08-04 14:40:00|2129.3|2103.3|2130.6|2104.6|2134.1|2108.1|2128.3|2102.3|39
1596552300000|2020-08-04 14:45:00|2129.7|2103.7|2133.7|2107.7|2133.7|2107.7|2126.8|2100.8|55
1596552600000|2020-08-04 14:50:00|2136.6|2110.6|2137.3|2111.3|2138.5|2112.5|2136.5|2110.5|20
1596552900000|2020-08-04 14:55:00|2136.4|2110.4|2137.4|2111.4|2140|2114|2133.9|2107.9|45
1596553200000|2020-08-04 15:00:00|2138.2|2112.2|2139.3|2113.3|2139.9|2113.9|2137.6|2111.6|41
1596553500000|2020-08-04 15:05:00|2139|2113|2138|2112|2139|2113|2134.7|2108.7|30
1596553800000|2020-08-04 15:10:00|2138.4|2112.4|2139.6|2113.6|2140.5|2114.5|2136.4|2110.4|56
1596554100000|2020-08-04 15:15:00|2139.7|2113.7|2138.7|2112.7|2140.7|2114.7|2138.4|2112.4|43
1596554400000|2020-08-04 15:20:00|2138.5|2112.5|2138.9|2112.9|2139|2113|2136.3|2110.3|32
1596554700000|2020-08-04 15:25:00|2139|2113|2136.7|2110.7|2139.4|2113.4|2136|2110|14
1596555000000|2020-08-04 15:30:00|2136.8|2110.8|2139.6|2113.6|2139.8|2113.8|2136.7|2110.7|15
1596555300000|2020-08-04 15:35:00|2140.3|2114.3|2139.2|2113.2|2140.6|2114.6|2138.6|2112.6|30
1596555600000|2020-08-04 15:40:00|2138.8|2112.8|2138.7|2112.7|2139.1|2113.1|2138.4|2112.4|22
1596555900000|2020-08-04 15:45:00|2138.4|2112.4|2135.8|2109.8|2139.2|2113.2|2135.8|2109.8|34
1596556200000|2020-08-04 15:50:00|2137.9|2111.9|2140|2114|2140|2114|2137.9|2111.9|12
1596556500000|2020-08-04 15:55:00|2141.8|2115.8|2141.3|2115.3|2143|2117|2141.3|2115.3|6
1596556800000|2020-08-04 16:00:00|2143.2|2117.2|2144.6|2118.6|2145.2|2119.2|2141.8|2115.8|14
1596557100000|2020-08-04 16:05:00|2144.7|2118.7|2140|2114|2144.7|2118.7|2139|2113|33
1596557400000|2020-08-04 16:10:00|2140.1|2114.1|2141|2115|2142.4|2116.4|2139.4|2113.4|42
1596557700000|2020-08-04 16:15:00|2140.9|2114.9|2140|2114|2143.7|2117.7|2138.6|2112.6|120
1596558000000|2020-08-04 16:20:00|2139.9|2113.9|2135.9|2109.9|2144.9|2118.9|2133.6|2107.6|54
1596558300000|2020-08-04 16:25:00|2135.8|2109.8|2136.7|2110.7|2138.5|2112.5|2135.8|2109.8|20
1596558600000|2020-08-04 16:30:00|2136.6|2110.6|2142.7|2116.7|2144.9|2118.9|2136.1|2110.1|38
1596558900000|2020-08-04 16:35:00|2142.8|2116.8|2137.1|2111.1|2143|2117|2137|2111|47
1596559200000|2020-08-04 16:40:00|2137.2|2111.2|2141.8|2115.8|2142.3|2116.3|2137.1|2111.1|8
1596559500000|2020-08-04 16:45:00|2141.5|2115.5|2141.6|2115.6|2143.3|2117.3|2141.4|2115.4|48
1596559800000|2020-08-04 16:50:00|2141.7|2115.7|2139.3|2113.3|2143.3|2117.3|2139.2|2113.2|25
1596560100000|2020-08-04 16:55:00|2137.1|2111.1|2148.1|2122.1|2149.7|2123.7|2136.8|2110.8|118
1596560400000|2020-08-04 17:00:00|2148|2122|2150.8|2124.8|2154.3|2128.3|2147.7|2121.7|45
1596560700000|2020-08-04 17:05:00|2150.7|2124.7|2150.7|2124.7|2151.7|2125.7|2149.5|2123.5|40
1596561000000|2020-08-04 17:10:00|2151.6|2125.6|2153.5|2127.5|2160.9|2134.9|2151.2|2125.2|61
1596561300000|2020-08-04 17:15:00|2153.4|2127.4|2152.2|2126.2|2157.3|2131.3|2150.8|2124.8|52
1596561600000|2020-08-04 17:20:00|2152.6|2126.6|2155|2129|2158.7|2132.7|2152|2126|57
1596561900000|2020-08-04 17:25:00|2156.6|2130.6|2155.9|2129.9|2158.5|2132.5|2145.6|2119.6|57
1596562200000|2020-08-04 17:30:00|2155.8|2129.8|2157.8|2131.8|2158.9|2132.9|2155.5|2129.5|44
1596562500000|2020-08-04 17:35:00|2157.7|2131.7|2157.8|2131.8|2159.6|2133.6|2157.6|2131.6|30
1596562800000|2020-08-04 17:40:00|2157.7|2131.7|2158.1|2132.1|2158.1|2132.1|2157.5|2131.5|8
1596563100000|2020-08-04 17:45:00|2158.8|2132.8|2157.8|2131.8|2158.8|2132.8|2157.8|2131.8|8
1596563400000|2020-08-04 17:50:00|2158|2132|2158|2132|2160|2134|2158|2132|17
1596563700000|2020-08-04 17:55:00|2157.9|2131.9|2162.7|2136.7|2163.1|2137.1|2157.9|2131.9|40
1596564000000|2020-08-04 18:00:00|2162.6|2136.6|2167.3|2141.3|2168.3|2142.3|2162.6|2136.6|51
1596564300000|2020-08-04 18:05:00|2167.2|2141.2|2159.1|2133.1|2167.5|2141.5|2155|2129|49
1596564600000|2020-08-04 18:10:00|2159|2133|2162.9|2136.9|2165.2|2139.2|2159|2133|95
1596564900000|2020-08-04 18:15:00|2162.7|2136.7|2164.5|2138.5|2164.5|2138.5|2162.7|2136.7|61
1596565200000|2020-08-04 18:20:00|2164.6|2138.6|2167.5|2141.5|2169.2|2143.2|2163|2137|16
1596565500000|2020-08-04 18:25:00|2167.9|2141.9|2169.3|2143.3|2170.3|2144.3|2167.6|2141.6|16
1596565800000|2020-08-04 18:30:00|2169.2|2143.2|2159.4|2133.4|2169.2|2143.2|2159.3|2133.3|48
1596566100000|2020-08-04 18:35:00|2160|2134|2156.1|2130.1|2160|2134|2156.1|2130.1|25
1596566400000|2020-08-04 18:40:00|2156|2130|2157.6|2131.6|2158.3|2132.3|2156|2130|17
1596566700000|2020-08-04 18:45:00|2157.7|2131.7|2157.7|2131.7|2157.9|2131.9|2157.7|2131.7|6
1596567000000|2020-08-04 18:50:00|2157.9|2131.9|2153.8|2127.8|2158.7|2132.7|2153.8|2127.8|23
1596567300000|2020-08-04 18:55:00|2153.7|2127.7|2155.9|2129.9|2156|2130|2153.7|2127.7|10
1596567600000|2020-08-04 19:00:00|2156.1|2130.1|2156|2130|2156.1|2130.1|2155.2|2129.2|20
1596567900000|2020-08-04 19:05:00|2154.8|2128.8|2154.4|2128.4|2156|2130|2154.2|2128.2|15
1596568200000|2020-08-04 19:10:00|2154.5|2128.5|2154.5|2128.5|2154.5|2128.5|2154.5|2128.5|1
1596568500000|2020-08-04 19:15:00|2156.4|2130.4|2156.9|2130.9|2156.9|2130.9|2155.5|2129.5|23
1596568800000|2020-08-04 19:20:00|2155.9|2129.9|2154.8|2128.8|2155.9|2129.9|2153.9|2127.9|19
1596569100000|2020-08-04 19:25:00|2154.7|2128.7|2154.7|2128.7|2154.7|2128.7|2154.6|2128.6|5
1596569400000|2020-08-04 19:30:00|2155.4|2129.4|2156.9|2130.9|2156.9|2130.9|2155|2129|40
1596569700000|2020-08-04 19:35:00|2156.5|2130.5|2159.8|2133.8|2159.9|2133.9|2155.8|2129.8|32
1596570000000|2020-08-04 19:40:00|2158.3|2132.3|2155.3|2129.3|2161.9|2135.9|2153.3|2127.3|50
1596570300000|2020-08-04 19:45:00|2153.8|2127.8|2157.3|2131.3|2158.1|2132.1|2153.6|2127.6|36
1596570600000|2020-08-04 19:50:00|2157.4|2131.4|2150.5|2124.5|2158.5|2132.5|2149.1|2123.1|43
1596570900000|2020-08-04 19:55:00|2150.6|2124.6|2150.4|2124.4|2155.1|2129.1|2146.1|2120.1|46
1596571200000|2020-08-04 20:00:00|2153|2127|2153|2127|2154.1|2128.1|2150.3|2124.3|21
1596571500000|2020-08-04 20:05:00|2153.1|2127.1|2151.4|2125.4|2153.1|2127.1|2150.2|2124.2|22
1596571800000|2020-08-04 20:10:00|2151.5|2125.5|2152.6|2126.6|2153.7|2127.7|2151.5|2125.5|15
1596572100000|2020-08-04 20:15:00|2151.6|2125.6|2150.6|2124.6|2151.6|2125.6|2149.6|2123.6|7
1596572400000|2020-08-04 20:20:00|2150.5|2124.5|2150.2|2124.2|2150.5|2124.5|2149.2|2123.2|8
1596572700000|2020-08-04 20:25:00|2148.8|2122.8|2149|2123|2149|2123|2148.8|2122.8|5
1596573000000|2020-08-04 20:30:00|2149.1|2123.1|2149.5|2123.5|2149.5|2123.5|2149.1|2123.1|6
1596573300000|2020-08-04 20:35:00|2149.6|2123.6|2152.5|2126.5|2152.8|2126.8|2149.5|2123.5|9
1596573600000|2020-08-04 20:40:00|2153.2|2127.2|2153.6|2127.6|2154.5|2128.5|2153.2|2127.2|7
1596573900000|2020-08-04 20:45:00|2152.4|2126.4|2151.3|2125.3|2152.5|2126.5|2151.1|2125.1|10
1596574200000|2020-08-04 20:50:00|2152.9|2126.9|2146.3|2120.3|2152.9|2126.9|2146.3|2120.3|16
1596574500000|2020-08-04 20:55:00|2147.2|2121.2|2147.2|2121.2|2147.2|2121.2|2147.2|2121.2|1
1596578400000|2020-08-04 22:00:00|2152|2130|2154.2|2128.2|2154.2|2132|2152|2127.9|18
1596578700000|2020-08-04 22:05:00|2154.3|2128.3|2152.9|2126.9|2154.4|2128.4|2152.1|2126.1|62
1596579000000|2020-08-04 22:10:00|2153|2127|2163.5|2137.5|2163.5|2137.5|2153|2127|30
1596579300000|2020-08-04 22:15:00|2163.6|2137.6|2163.7|2137.7|2163.7|2137.7|2163.5|2137.5|8
1596579600000|2020-08-04 22:20:00|2164|2138|2162.9|2136.9|2165|2139|2162.9|2136.9|42
1596579900000|2020-08-04 22:25:00|2162.8|2136.8|2161.3|2135.3|2163.4|2137.4|2160.8|2134.8|43
1596580200000|2020-08-04 22:30:00|2161|2135|2160.9|2134.9|2161.1|2135.1|2160.7|2134.7|10
1596580500000|2020-08-04 22:35:00|2160.8|2134.8|2160.6|2134.6|2160.9|2134.9|2160.6|2134.6|10
1596580800000|2020-08-04 22:40:00|2161.1|2135.1|2164.7|2138.7|2165.2|2139.2|2161.1|2135.1|35
1596581100000|2020-08-04 22:45:00|2164.6|2138.6|2165.1|2139.1|2167|2141|2161.6|2135.6|77
1596581400000|2020-08-04 22:50:00|2165.5|2139.5|2164.6|2138.6|2166.5|2140.5|2164.6|2138.6|19
1596582000000|2020-08-04 23:00:00|2165.3|2139.3|2165.6|2139.6|2165.6|2139.6|2165.3|2139.3|4
1596582300000|2020-08-04 23:05:00|2165.7|2139.7|2165.9|2139.9|2165.9|2139.9|2165.6|2139.6|7
1596582600000|2020-08-04 23:10:00|2165.8|2139.8|2166.5|2140.5|2166.7|2140.7|2164.9|2138.9|19
1596582900000|2020-08-04 23:15:00|2166.2|2140.2|2165.4|2139.4|2166.2|2140.2|2165.4|2139.4|7
1596583500000|2020-08-04 23:25:00|2165.6|2139.6|2166.1|2140.1|2166.7|2140.7|2165.6|2139.6|8
1596583800000|2020-08-04 23:30:00|2166|2140|2167.3|2141.3|2167.8|2141.8|2166|2140|6
1596584100000|2020-08-04 23:35:00|2167.2|2141.2|2167.2|2141.2|2167.2|2141.2|2167.2|2141.2|1
1596584400000|2020-08-04 23:40:00|2167.1|2141.1|2167.3|2141.3|2167.3|2141.3|2167.1|2141.1|3
1596584700000|2020-08-04 23:45:00|2166.3|2140.3|2164.1|2138.1|2166.7|2140.7|2164.1|2138.1|21
1596585000000|2020-08-04 23:50:00|2164.5|2138.5|2149.6|2123.6|2164.6|2138.6|2149.3|2123.3|22
1596585300000|2020-08-04 23:55:00|2149.7|2123.7|2149.7|2123.7|2149.7|2123.7|2149.7|2123.7|1
1596585600000|2020-08-05 00:00:00|2149.5|2123.5|2149.3|2123.3|2149.6|2123.6|2149.3|2123.3|12
1596585900000|2020-08-05 00:05:00|2149.2|2123.2|2142.5|2116.5|2149.2|2123.2|2140.5|2114.5|31
1596586200000|2020-08-05 00:10:00|2143.2|2117.2|2142.7|2116.7|2143.2|2117.2|2141.7|2115.7|31
1596586500000|2020-08-05 00:15:00|2142.8|2116.8|2142.8|2116.8|2142.8|2116.8|2142.7|2116.7|3
1596586800000|2020-08-05 00:20:00|2142.3|2116.3|2141.9|2115.9|2142.3|2116.3|2140.6|2114.6|9
1596587100000|2020-08-05 00:25:00|2141.8|2115.8|2141.8|2115.8|2141.8|2115.8|2141.8|2115.8|1
1596587400000|2020-08-05 00:30:00|2141.9|2115.9|2141.6|2115.6|2142.4|2116.4|2141.5|2115.5|15
1596587700000|2020-08-05 00:35:00|2141.1|2115.1|2131.3|2105.3|2141.2|2115.2|2126.1|2100.1|54
1596588000000|2020-08-05 00:40:00|2131.4|2105.4|2132.3|2106.3|2135|2109|2130.9|2104.9|41
1596588300000|2020-08-05 00:45:00|2131.6|2105.6|2132.1|2106.1|2132.6|2106.6|2131.3|2105.3|12
1596588600000|2020-08-05 00:50:00|2132.2|2106.2|2132.5|2106.5|2132.5|2106.5|2132.2|2106.2|10
1596588900000|2020-08-05 00:55:00|2130.9|2104.9|2132.7|2106.7|2132.8|2106.8|2130.2|2104.2|12
1596589200000|2020-08-05 01:00:00|2132.8|2106.8|2122.4|2096.4|2132.8|2106.8|2122.3|2096.3|61
1596589500000|2020-08-05 01:05:00|2126.3|2100.3|2125.8|2099.8|2130|2104|2122|2096|45
1596589800000|2020-08-05 01:10:00|2126.1|2100.1|2130.7|2104.7|2131.3|2105.3|2126|2100|20
1596590100000|2020-08-05 01:15:00|2130.6|2104.6|2135.5|2109.5|2135.7|2109.7|2130.6|2104.6|22
1596590400000|2020-08-05 01:20:00|2135.6|2109.6|2134.6|2108.6|2135.6|2109.6|2134.5|2108.5|4
1596590700000|2020-08-05 01:25:00|2134.7|2108.7|2134.7|2108.7|2134.7|2108.7|2134.7|2108.7|1
1596591000000|2020-08-05 01:30:00|2133.3|2107.3|2132.7|2106.7|2133.4|2107.4|2132.5|2106.5|9
1596591300000|2020-08-05 01:35:00|2132.8|2106.8|2132.9|2106.9|2132.9|2106.9|2132.7|2106.7|4
1596591900000|2020-08-05 01:45:00|2133.7|2107.7|2133.8|2107.8|2135.3|2109.3|2133.6|2107.6|20
1596592200000|2020-08-05 01:50:00|2135.3|2109.3|2135.1|2109.1|2135.3|2109.3|2135.1|2109.1|9
1596592500000|2020-08-05 01:55:00|2135.6|2109.6|2134.4|2108.4|2136.7|2110.7|2134.2|2108.2|36
1596592800000|2020-08-05 02:00:00|2134.5|2108.5|2134.2|2108.2|2134.5|2108.5|2134.2|2108.2|2
1596593100000|2020-08-05 02:05:00|2133.9|2107.9|2132.7|2106.7|2134|2108|2132.7|2106.7|4
1596593400000|2020-08-05 02:10:00|2132.8|2106.8|2133.2|2107.2|2133.4|2107.4|2132.5|2106.5|22
1596593700000|2020-08-05 02:15:00|2133.3|2107.3|2132.9|2106.9|2133.3|2107.3|2132.9|2106.9|6
1596594000000|2020-08-05 02:20:00|2133|2107|2134.6|2108.6|2134.6|2108.6|2132.6|2106.6|21
1596594300000|2020-08-05 02:25:00|2134.5|2108.5|2134.2|2108.2|2134.6|2108.6|2134.2|2108.2|20
1596594600000|2020-08-05 02:30:00|2134.1|2108.1|2134.1|2108.1|2134.1|2108.1|2134.1|2108.1|1
1596594900000|2020-08-05 02:35:00|2134.2|2108.2|2135.6|2109.6|2140.2|2114.2|2133.4|2107.4|19
1596595200000|2020-08-05 02:40:00|2136.5|2110.5|2137|2111|2139.3|2113.3|2134.6|2108.6|61
1596595500000|2020-08-05 02:45:00|2136.9|2110.9|2136.7|2110.7|2139.2|2113.2|2136.6|2110.6|93
1596595800000|2020-08-05 02:50:00|2136.9|2110.9|2138.1|2112.1|2140.4|2114.4|2136.9|2110.9|31
1596596100000|2020-08-05 02:55:00|2138.2|2112.2|2147.1|2121.1|2147.6|2121.6|2138.1|2112.1|27
1596596400000|2020-08-05 03:00:00|2146.9|2120.9|2145.6|2119.6|2146.9|2120.9|2145.1|2119.1|19
1596596700000|2020-08-05 03:05:00|2145.7|2119.7|2142.8|2116.8|2145.7|2119.7|2142.8|2116.8|15
1596597000000|2020-08-05 03:10:00|2142.7|2116.7|2143.5|2117.5|2143.5|2117.5|2142.7|2116.7|29
1596597300000|2020-08-05 03:15:00|2143.6|2117.6|2146.1|2120.1|2146.2|2120.2|2143.5|2117.5|27
1596597600000|2020-08-05 03:20:00|2146.2|2120.2|2146.2|2120.2|2146.2|2120.2|2146.2|2120.2|1
1596597900000|2020-08-05 03:25:00|2144.5|2118.5|2144.9|2118.9|2144.9|2118.9|2144.5|2118.5|9
1596598200000|2020-08-05 03:30:00|2145|2119|2145.1|2119.1|2145.1|2119.1|2145|2119|2
1596598800000|2020-08-05 03:40:00|2145.7|2119.7|2146.2|2120.2|2146.2|2120.2|2145.7|2119.7|12
1596599100000|2020-08-05 03:45:00|2146.3|2120.3|2146.4|2120.4|2146.4|2120.4|2146.3|2120.3|2
1596600300000|2020-08-05 04:05:00|2146.5|2120.5|2146.9|2120.9|2146.9|2120.9|2146.5|2120.5|8
1596600600000|2020-08-05 04:10:00|2147|2121|2147|2121|2147|2121|2147|2121|1
1596601500000|2020-08-05 04:25:00|2146.9|2120.9|2146.9|2120.9|2146.9|2120.9|2146.9|2120.9|1
1596601800000|2020-08-05 04:30:00|2147|2121|2149.4|2123.4|2149.7|2123.7|2147|2121|4
1596602100000|2020-08-05 04:35:00|2149.3|2123.3|2148.9|2122.9|2149.4|2123.4|2148.9|2122.9|13
1596602400000|2020-08-05 04:40:00|2148.8|2122.8|2148.9|2122.9|2149|2123|2148.5|2122.5|13
1596602700000|2020-08-05 04:45:00|2149|2123|2148.3|2122.3|2149|2123|2148.1|2122.1|12
1596603000000|2020-08-05 04:50:00|2148.4|2122.4|2148.4|2122.4|2148.4|2122.4|2148.3|2122.3|3
1596603300000|2020-08-05 04:55:00|2148.2|2122.2|2147.7|2121.7|2148.3|2122.3|2147.7|2121.7|3
1596603600000|2020-08-05 05:00:00|2147.6|2121.6|2148.5|2122.5|2148.5|2122.5|2147.4|2121.4|13
1596604200000|2020-08-05 05:10:00|2148.6|2122.6|2148.6|2122.6|2148.6|2122.6|2148.6|2122.6|1
1596604500000|2020-08-05 05:15:00|2148.2|2122.2|2148.6|2122.6|2148.6|2122.6|2148.2|2122.2|6
1596606600000|2020-08-05 05:50:00|2148.7|2122.7|2152.2|2126.2|2153.6|2127.6|2148.6|2122.6|85
1596606900000|2020-08-05 05:55:00|2152.1|2126.1|2150.9|2124.9|2152.2|2126.2|2150.8|2124.8|13
1596607200000|2020-08-05 06:00:00|2151.2|2125.2|2152.7|2126.7|2152.9|2126.9|2150.7|2124.7|12
1596607500000|2020-08-05 06:05:00|2151.9|2125.9|2151.9|2125.9|2152|2126|2151.9|2125.9|9
1596607800000|2020-08-05 06:10:00|2151.8|2125.8|2151.8|2125.8|2151.9|2125.9|2151.8|2125.8|5
1596608400000|2020-08-05 06:20:00|2150.8|2124.8|2150.1|2124.1|2150.8|2124.8|2149.8|2123.8|15
1596608700000|2020-08-05 06:25:00|2152.4|2126.4|2152|2126|2152.4|2126.4|2152|2126|15
1596609000000|2020-08-05 06:30:00|2153.3|2127.3|2157.1|2131.1|2159.8|2133.8|2153.3|2127.3|19
1596609300000|2020-08-05 06:35:00|2157.2|2131.2|2158|2132|2158.9|2132.9|2157.2|2131.2|19
1596609600000|2020-08-05 06:40:00|2157.9|2131.9|2159|2133|2159.5|2133.5|2157.8|2131.8|22
1596609900000|2020-08-05 06:45:00|2159.1|2133.1|2159.1|2133.1|2159.1|2133.1|2159.1|2133.1|1
1596610200000|2020-08-05 06:50:00|2160.3|2134.3|2161.3|2135.3|2161.5|2135.5|2160.3|2134.3|10
1596610500000|2020-08-05 06:55:00|2160.8|2134.8|2157.6|2131.6|2161.3|2135.3|2157.6|2131.6|27
1596610800000|2020-08-05 07:00:00|2159|2133|2157.4|2131.4|2159.3|2133.3|2157.3|2131.3|12
1596611100000|2020-08-05 07:05:00|2157.3|2131.3|2159.1|2133.1|2159.1|2133.1|2157.3|2131.3|6
1596611400000|2020-08-05 07:10:00|2159.2|2133.2|2160.7|2134.7|2161.1|2135.1|2159.2|2133.2|17
1596611700000|2020-08-05 07:15:00|2160.6|2134.6|2165.4|2139.4|2165.4|2139.4|2159.6|2133.6|17
1596612000000|2020-08-05 07:20:00|2165.5|2139.5|2167|2141|2168.3|2142.3|2165.5|2139.5|13
1596612300000|2020-08-05 07:25:00|2167.3|2141.3|2168.8|2142.8|2168.9|2142.9|2167.3|2141.3|6
1596612600000|2020-08-05 07:30:00|2168.7|2142.7|2168.2|2142.2|2168.8|2142.8|2168.2|2142.2|6
1596612900000|2020-08-05 07:35:00|2168.1|2142.1|2169.6|2143.6|2169.6|2143.6|2165.3|2139.3|23
1596613200000|2020-08-05 07:40:00|2169.7|2143.7|2184.8|2158.8|2184.8|2158.8|2169.5|2143.5|28
1596613500000|2020-08-05 07:45:00|2184.9|2158.9|2185.6|2159.6|2185.7|2159.7|2182.9|2156.9|34
1596613800000|2020-08-05 07:50:00|2185.8|2159.8|2196.3|2170.3|2197.2|2171.2|2185.7|2159.7|51
1596614100000|2020-08-05 07:55:00|2196.5|2170.5|2194.8|2168.8|2196.5|2170.5|2194.1|2168.1|34
1596614400000|2020-08-05 08:00:00|2194.9|2168.9|2185.1|2159.1|2194.9|2168.9|2185.1|2159.1|26
1596614700000|2020-08-05 08:05:00|2185|2159|2184.7|2158.7|2185|2159|2179.5|2153.5|38
1596615300000|2020-08-05 08:15:00|2185.9|2159.9|2181.8|2155.8|2186.4|2160.4|2181.8|2155.8|19
1596615600000|2020-08-05 08:20:00|2182|2156|2176.2|2151.2|2183|2158|2176|2151|45
1596615900000|2020-08-05 08:25:00|2176|2151|2169.6|2144.6|2176.2|2151.2|2168.9|2143.9|32
1596616200000|2020-08-05 08:30:00|2168.1|2143.6|2171.1|2146.1|2171.1|2146.1|2162.8|2137.8|40
1596616500000|2020-08-05 08:35:00|2168.9|2143.9|2168.9|2143.9|2169|2144|2165.8|2140.8|13
1596616800000|2020-08-05 08:40:00|2168.8|2143.8|2170.9|2145.9|2171|2146|2166.5|2141.5|31
1596617100000|2020-08-05 08:45:00|2170.3|2144.3|2172.9|2147.9|2175.4|2150.4|2167|2142|40
1596617400000|2020-08-05 08:50:00|2172.8|2147.8|2179.4|2154.4|2179.5|2154.5|2172.5|2147.5|42
1596617700000|2020-08-05 08:55:00|2180.6|2155.6|2186.2|2161.2|2187.2|2162.2|2180.6|2155.6|24
1596618000000|2020-08-05 09:00:00|2187.5|2162.5|2182.1|2156.1|2187.5|2162.5|2181.9|2156.1|23
1596618300000|2020-08-05 09:05:00|2182.2|2156.2|2181.8|2156.8|2182.2|2156.8|2181.7|2156.1|7
1596618600000|2020-08-05 09:10:00|2181.7|2155.7|2177.4|2151.4|2181.7|2155.7|2177.2|2151.2|8
1596618900000|2020-08-05 09:15:00|2177|2152|2180.5|2155.5|2181.4|2156.4|2177|2152|28
1596619200000|2020-08-05 09:20:00|2181|2156|2181.7|2156.7|2181.7|2156.7|2181|2156|3
1596619500000|2020-08-05 09:25:00|2181.4|2156.4|2181.5|2156.5|2181.5|2156.5|2181.4|2156.4|4
1596619800000|2020-08-05 09:30:00|2181.8|2156.8|2182.6|2157.6|2183.1|2158.1|2181.6|2156.6|9
1596620100000|2020-08-05 09:35:00|2182.7|2157.7|2183.8|2158.8|2183.8|2158.8|2182.6|2157.6|7
1596620400000|2020-08-05 09:40:00|2184.9|2162.9|2187.9|2165.9|2188.4|2166.4|2184.9|2162.9|22
1596620700000|2020-08-05 09:45:00|2187.8|2161.8|2184.9|2159.9|2187.8|2161.8|2184.1|2159.1|19
1596621000000|2020-08-05 09:50:00|2185.4|2160.4|2187.1|2162.1|2190.4|2165.4|2185.4|2160.4|27
1596621300000|2020-08-05 09:55:00|2187|2162|2187|2162|2187.2|2162.2|2186.9|2161.9|6
1596621600000|2020-08-05 10:00:00|2186.9|2161.9|2180.7|2155.7|2188.5|2163.5|2179|2154|41
1596621900000|2020-08-05 10:05:00|2180.9|2155.9|2178.1|2153.1|2180.9|2155.9|2177.1|2152.1|19
1596622200000|2020-08-05 10:10:00|2178.2|2153.2|2178.8|2153.8|2178.8|2153.8|2178.2|2153.2|18
1596622500000|2020-08-05 10:15:00|2178.7|2153.7|2178.3|2153.3|2180.2|2155.2|2177.4|2152.4|23
1596622800000|2020-08-05 10:20:00|2178.1|2153.1|2175.2|2150.2|2178.3|2153.3|2174.9|2149.9|13
1596623100000|2020-08-05 10:25:00|2175.6|2150.6|2177.7|2151.7|2180.6|2155.6|2175.6|2150|43
1596623400000|2020-08-05 10:30:00|2178.5|2152.5|2178.1|2152.1|2178.5|2152.5|2177.4|2151.4|11
1596623700000|2020-08-05 10:35:00|2178|2152|2178|2152|2178.1|2152.1|2178|2152|5
1596624000000|2020-08-05 10:40:00|2177.9|2151.9|2177.9|2151.9|2178|2152|2177.9|2151.9|5
1596624300000|2020-08-05 10:45:00|2178|2152|2179.5|2153.5|2179.9|2153.9|2178|2152|12
1596624600000|2020-08-05 10:50:00|2179.9|2153.9|2181.1|2155.1|2181.1|2155.1|2179.8|2153.8|16
1596624900000|2020-08-05 10:55:00|2181.2|2155.2|2180|2154|2181.2|2155.2|2180|2154|6
1596625200000|2020-08-05 11:00:00|2180.2|2154.2|2180|2154|2180.2|2154.2|2179.3|2153.3|15
1596625500000|2020-08-05 11:05:00|2179.8|2153.8|2179.8|2153.8|2179.9|2153.9|2178.7|2152.7|19
1596625800000|2020-08-05 11:10:00|2179.9|2153.9|2180.3|2154.3|2180.3|2154.3|2179.9|2153.9|5
1596626100000|2020-08-05 11:15:00|2181.8|2155.8|2181.7|2155.7|2181.8|2155.8|2180.9|2154.9|19
1596626400000|2020-08-05 11:20:00|2181.6|2155.6|2180.4|2154.4|2181.7|2155.7|2180.4|2154.4|13
1596626700000|2020-08-05 11:25:00|2180.5|2154.5|2180.5|2154.5|2180.5|2154.5|2180.4|2154.4|7
1596627000000|2020-08-05 11:30:00|2180.1|2154.1|2183.9|2157.9|2184|2158|2180.1|2154.1|12
1596627300000|2020-08-05 11:35:00|2183.8|2157.8|2183.8|2157.8|2183.9|2157.9|2183.7|2157.7|5
1596627600000|2020-08-05 11:40:00|2183.7|2157.7|2183.9|2157.9|2187.8|2161.8|2183.3|2157.3|24
1596627900000|2020-08-05 11:45:00|2183.4|2157.4|2183.7|2157.7|2183.7|2157.7|2183.4|2157.4|2
1596628200000|2020-08-05 11:50:00|2183.8|2157.8|2189.3|2163.3|2189.3|2163.3|2183.7|2157.7|42
1596628500000|2020-08-05 11:55:00|2189.4|2163.4|2188|2166|2191.7|2167.1|2188|2162.9|54
1596628800000|2020-08-05 12:00:00|2187.7|2165.7|2186.2|2164.2|2188.7|2166.7|2185.6|2163.6|35
1596629100000|2020-08-05 12:05:00|2186.4|2164.4|2185.9|2163.9|2186.6|2164.6|2185.8|2163.8|13
1596629400000|2020-08-05 12:10:00|2185.8|2163.8|2185.4|2163.4|2185.8|2163.8|2185.2|2163.2|8
1596629700000|2020-08-05 12:15:00|2185.5|2163.5|2182.4|2160.4|2185.5|2163.5|2182.2|2160.2|10
1596630000000|2020-08-05 12:20:00|2182.3|2160.3|2179.5|2157.5|2182.4|2160.4|2174.1|2152.1|25
1596630300000|2020-08-05 12:25:00|2179.7|2157.7|2179.9|2153.9|2182.8|2160.8|2179.7|2153.9|19
1596630600000|2020-08-05 12:30:00|2182.2|2156.2|2180.5|2154.5|2183.3|2157.3|2179|2153|17
1596630900000|2020-08-05 12:35:00|2180.6|2154.6|2180.4|2154.4|2181.8|2155.8|2179.9|2153.9|21
1596631200000|2020-08-05 12:40:00|2180.5|2154.5|2180.6|2154.6|2180.6|2154.6|2180.4|2154.4|8
1596631500000|2020-08-05 12:45:00|2180.3|2154.3|2169.9|2143.9|2180.3|2154.3|2169.7|2143.7|22
1596631800000|2020-08-05 12:50:00|2170.5|2144.5|2166.4|2140.4|2172.2|2146.2|2165.3|2139.3|16
1596632100000|2020-08-05 12:55:00|2167.1|2141.1|2161.4|2135.4|2167.1|2141.1|2161.4|2135.4|11
1596632400000|2020-08-05 13:00:00|2161.5|2135.5|2160.1|2138.1|2165|2140|2160.1|2135.4|21
1596632700000|2020-08-05 13:05:00|2160.2|2138.2|2178.4|2156.4|2178.9|2156.9|2160.1|2138.1|52
1596633000000|2020-08-05 13:10:00|2181.7|2159.7|2183.5|2161.5|2184.5|2162.5|2180.1|2158.1|36
1596633300000|2020-08-05 13:15:00|2182.9|2160.9|2182.9|2160.9|2183|2161|2175.7|2153.7|51
1596633600000|2020-08-05 13:20:00|2183|2161|2178.5|2156.5|2183|2161|2177.9|2155.9|23
1596633900000|2020-08-05 13:25:00|2178.1|2156.1|2179.4|2157.4|2179.4|2157.4|2178.1|2156.1|5
1596634200000|2020-08-05 13:30:00|2179.5|2157.5|2180.7|2158.7|2183.7|2161.7|2178.8|2156.8|55
1596634500000|2020-08-05 13:35:00|2180.8|2158.8|2185.3|2163.3|2185.3|2163.3|2180.6|2158.6|52
1596634800000|2020-08-05 13:40:00|2186.2|2164.2|2188.6|2162.6|2189.4|2167.4|2184.8|2160.4|21
1596635100000|2020-08-05 13:45:00|2188.7|2162.7|2191.7|2169.7|2193.7|2171.7|2188.6|2162.7|35
1596635400000|2020-08-05 13:50:00|2194|2172|2198.8|2176.8|2203.1|2181.1|2194|2172|48
1596635700000|2020-08-05 13:55:00|2201.6|2179.6|2206.5|2180.5|2206.5|2184.3|2200.8|2178.8|32
1596636000000|2020-08-05 14:00:00|2210.1|2185.1|2201.9|2179.9|2210.1|2185.1|2201.9|2179.9|65
1596636300000|2020-08-05 14:05:00|2201.8|2179.8|2207.1|2185.1|2212.2|2190.2|2201.8|2179.8|43
1596636600000|2020-08-05 14:10:00|2208.4|2186.4|2198.8|2176.8|2210.5|2188.5|2198.8|2176.8|51
1596636900000|2020-08-05 14:15:00|2198.9|2176.9|2196.2|2174.2|2200.9|2178.9|2193.1|2171.1|77
1596637200000|2020-08-05 14:20:00|2197.5|2175.5|2199.7|2177.7|2201.1|2179.1|2196.3|2174.3|32
1596637500000|2020-08-05 14:25:00|2199.8|2177.8|2198.2|2176.2|2203.4|2181.4|2197.1|2175.1|36
1596637800000|2020-08-05 14:30:00|2199.4|2177.4|2204|2182|2206.5|2184.5|2199.4|2177.4|37
1596638100000|2020-08-05 14:35:00|2204.6|2182.6|2205.6|2183.6|2206.7|2184.7|2203.9|2181.9|47
1596638400000|2020-08-05 14:40:00|2205.5|2183.5|2200.9|2178.9|2205.6|2183.6|2198.2|2176.2|29
1596638700000|2020-08-05 14:45:00|2201|2179|2201.6|2179.6|2203.2|2181.2|2197.8|2175.8|24
1596639000000|2020-08-05 14:50:00|2202.1|2180.1|2197.8|2175.8|2203.1|2181.1|2197.8|2175.8|32
1596639300000|2020-08-05 14:55:00|2197.4|2175.4|2191.8|2169.8|2197.4|2175.4|2190.2|2168.2|63
1596639600000|2020-08-05 15:00:00|2191.9|2169.9|2192|2170|2196.2|2174.2|2184.4|2162.4|82
1596639900000|2020-08-05 15:05:00|2193.1|2171.1|2192.7|2170.7|2196.7|2174.7|2191.1|2169.1|28
1596640200000|2020-08-05 15:10:00|2193.2|2171.2|2192.7|2170.7|2193.5|2171.5|2190.1|2168.1|33
1596640500000|2020-08-05 15:15:00|2193.9|2171.9|2191.9|2169.9|2198.1|2176.1|2191.1|2169.1|52
1596640800000|2020-08-05 15:20:00|2192.6|2170.6|2202.4|2180.4|2202.9|2180.9|2192.6|2170.6|62
1596641100000|2020-08-05 15:25:00|2202.2|2180.2|2195.7|2173.7|2202.2|2180.2|2195|2173|26
1596641400000|2020-08-05 15:30:00|2195.6|2173.6|2192.6|2170.6|2196.1|2174.1|2190.1|2168.1|34
1596641700000|2020-08-05 15:35:00|2192|2170|2188.3|2166.3|2192|2170|2186|2164|37
1596642000000|2020-08-05 15:40:00|2189|2167|2181|2159|2189.6|2167.6|2179.5|2157.5|46
1596642300000|2020-08-05 15:45:00|2180.9|2158.9|2180.4|2158.4|2183.9|2161.9|2180.4|2158.4|47
1596642600000|2020-08-05 15:50:00|2178.9|2156.9|2178|2156|2178.9|2156.9|2170.7|2148.7|54
1596642900000|2020-08-05 15:55:00|2177.9|2155.9|2171.4|2149.4|2178.6|2156.6|2170.6|2148.6|31
1596643200000|2020-08-05 16:00:00|2171.6|2149.6|2173.2|2151.2|2175.4|2153.4|2171.1|2149.1|20
1596643500000|2020-08-05 16:05:00|2172.3|2150.3|2172.6|2150.6|2173.7|2151.7|2169.5|2147.5|33
1596643800000|2020-08-05 16:10:00|2172.7|2150.7|2169.5|2147.5|2172.7|2150.7|2165.3|2143.3|48
1596644100000|2020-08-05 16:15:00|2167.7|2145.7|2174.1|2152.1|2174.1|2152.1|2166.8|2144.8|68
1596644400000|2020-08-05 16:20:00|2173.4|2151.4|2172.7|2150.7|2173.6|2151.6|2168|2146|67
1596644700000|2020-08-05 16:25:00|2173|2151|2171.6|2149.6|2173.1|2151.1|2171.6|2149.6|18
1596645000000|2020-08-05 16:30:00|2171.5|2149.5|2176.7|2154.7|2176.7|2154.7|2171.2|2149.2|24
1596645300000|2020-08-05 16:35:00|2176.9|2154.9|2173.8|2151.8|2177|2155|2171.6|2149.6|26
1596645600000|2020-08-05 16:40:00|2173.7|2151.7|2176.5|2154.5|2176.5|2154.5|2173.6|2151.6|27
1596645900000|2020-08-05 16:45:00|2177.7|2155.7|2177.7|2155.7|2181.4|2159.4|2174.8|2152.8|36
1596646200000|2020-08-05 16:50:00|2177.8|2155.8|2180.9|2158.9|2181.7|2159.7|2176.4|2154.4|52
1596646500000|2020-08-05 16:55:00|2181.3|2159.3|2189.8|2167.8|2192.1|2170.1|2179.1|2157.1|162
1596646800000|2020-08-05 17:00:00|2190.2|2168.2|2188.6|2166.6|2190.6|2168.6|2187.3|2165.3|108
1596647100000|2020-08-05 17:05:00|2189.1|2167.1|2191.2|2169.2|2191.3|2169.3|2188.8|2166.8|123
1596647400000|2020-08-05 17:10:00|2191|2169|2192.6|2170.6|2194.5|2172.5|2190|2168|80
1596647700000|2020-08-05 17:15:00|2192.5|2170.5|2191.1|2169.1|2194.6|2172.6|2189.4|2167.4|79
1596648000000|2020-08-05 17:20:00|2191|2169|2190.7|2168.7|2191|2169|2189.5|2167.5|32
1596648300000|2020-08-05 17:25:00|2190.8|2168.8|2190.8|2168.8|2190.9|2168.9|2190.7|2168.7|7
1596648600000|2020-08-05 17:30:00|2190.5|2168.5|2190.5|2168.5|2191.1|2169.1|2187.3|2165.3|33
1596648900000|2020-08-05 17:35:00|2190.4|2168.4|2187.9|2165.9|2190.9|2168.9|2187.9|2165.9|20
1596649200000|2020-08-05 17:40:00|2188|2166|2185.4|2163.4|2188|2166|2185.4|2163.4|27
1596649500000|2020-08-05 17:45:00|2185.3|2163.3|2184.7|2162.7|2185.3|2163.3|2184.7|2162.7|9
1596649800000|2020-08-05 17:50:00|2184.8|2162.8|2185.3|2163.3|2185.4|2163.4|2184.7|2162.7|9
1596650100000|2020-08-05 17:55:00|2185.9|2163.9|2186.3|2164.3|2186.8|2164.8|2185.9|2163.9|17
1596650400000|2020-08-05 18:00:00|2187.4|2165.4|2186.1|2164.1|2187.6|2165.6|2185.5|2163.5|13
1596650700000|2020-08-05 18:05:00|2186.2|2164.2|2189.7|2167.7|2190|2168|2186.2|2164.2|15
1596651000000|2020-08-05 18:10:00|2189.6|2167.6|2187.9|2162.9|2190.1|2167.7|2187.8|2162.8|15
1596651300000|2020-08-05 18:15:00|2188.6|2166.6|2191.9|2169.9|2193.7|2171.7|2187|2165|27
1596651600000|2020-08-05 18:20:00|2190.5|2168.5|2191.5|2169.5|2192.7|2170.7|2190.5|2168.5|13
1596651900000|2020-08-05 18:25:00|2191.3|2169.3|2191.6|2169.6|2191.6|2169.6|2191.3|2169.3|9
1596652200000|2020-08-05 18:30:00|2193.2|2171.2|2192.6|2170.6|2193.2|2171.2|2192.5|2170.5|9
1596652800000|2020-08-05 18:40:00|2192.3|2170.3|2192.6|2170.6|2192.6|2170.6|2191.1|2169.1|19
1596653100000|2020-08-05 18:45:00|2192.5|2170.5|2192.7|2170.7|2192.7|2170.7|2192.5|2170.5|15
1596653400000|2020-08-05 18:50:00|2192.8|2170.8|2196.3|2174.3|2196.5|2174.5|2192.8|2170.8|9
1596653700000|2020-08-05 18:55:00|2196.4|2174.4|2194.9|2172.9|2196.4|2174.4|2194.8|2172.8|18
1596654000000|2020-08-05 19:00:00|2194.8|2172.8|2194.4|2172.4|2195|2173|2194.3|2172.3|12
1596654300000|2020-08-05 19:05:00|2194.3|2172.3|2194.1|2172.1|2194.6|2172.6|2194|2172|15
1596654600000|2020-08-05 19:10:00|2195.5|2173.5|2196.4|2174.4|2196.7|2174.7|2195.5|2173.5|10
1596654900000|2020-08-05 19:15:00|2199.7|2177.7|2200.5|2178.5|2200.5|2178.5|2199.7|2177.7|7
1596655200000|2020-08-05 19:20:00|2200.4|2178.4|2200.3|2178.3|2200.4|2178.4|2200.3|2178.3|2
1596655500000|2020-08-05 19:25:00|2200.4|2178.4|2200.5|2178.5|2200.5|2178.5|2199.6|2177.6|4
1596655800000|2020-08-05 19:30:00|2201|2179|2201.3|2179.3|2201.5|2179.5|2201|2179|9
1596656100000|2020-08-05 19:35:00|2200.9|2178.9|2199.2|2177.2|2202.2|2180.2|2199.2|2177.2|14
1596656400000|2020-08-05 19:40:00|2199.3|2177.3|2199.3|2177.3|2199.4|2177.4|2199.2|2177.2|4
1596656700000|2020-08-05 19:45:00|2199.4|2177.4|2199.3|2177.3|2199.4|2177.4|2199.3|2177.3|4
1596657000000|2020-08-05 19:50:00|2199.2|2177.2|2199.7|2177.7|2199.7|2177.7|2199|2177|6
1596657300000|2020-08-05 19:55:00|2199.6|2177.6|2200.6|2178.6|2201.1|2179.1|2199.1|2177.1|54
1596657600000|2020-08-05 20:00:00|2200.3|2178.3|2199.5|2177.5|2200.5|2178.5|2199.5|2177.5|10
1596657900000|2020-08-05 20:05:00|2199.8|2177.8|2200.6|2178.6|2201.1|2179.1|2199.8|2177.8|13
1596658200000|2020-08-05 20:10:00|2199.4|2177.4|2196.7|2174.7|2200.3|2178.3|2196|2174|38
1596658500000|2020-08-05 20:15:00|2196.8|2174.8|2198.2|2176.2|2198.2|2176.2|2196.8|2174.8|5
1596658800000|2020-08-05 20:20:00|2198.1|2176.1|2195|2170|2198.1|2176.1|2195|2170|6
1596659100000|2020-08-05 20:25:00|2195.1|2170.1|2197.2|2175.2|2197.2|2175.2|2195|2170|12
1596659400000|2020-08-05 20:30:00|2197.4|2175.4|2198.4|2176.4|2198.6|2176.6|2197.3|2175.3|17
1596659700000|2020-08-05 20:35:00|2198.5|2176.5|2198.7|2176.7|2198.7|2176.7|2198.5|2176.5|2
1596660600000|2020-08-05 20:50:00|2198.6|2176.6|2199.3|2173.3|2199.3|2176.7|2198.4|2173.3|5
1596660900000|2020-08-05 20:55:00|2199.4|2173.4|2187.9|2161.9|2199.4|2173.4|2187.9|2161.9|3
1596664800000|2020-08-05 22:00:00|2198.9|2176.9|2199.8|2173.8|2200.4|2178.4|2194.1|2168.1|23
1596665100000|2020-08-05 22:05:00|2199.9|2173.9|2201.7|2175.7|2201.8|2175.8|2199.8|2173.8|14
1596665400000|2020-08-05 22:10:00|2200.8|2174.8|2199.3|2173.3|2200.8|2174.8|2199.3|2173.3|2
1596665700000|2020-08-05 22:15:00|2199.7|2173.7|2199.4|2173.4|2199.7|2173.7|2199.4|2173.4|2
1596666000000|2020-08-05 22:20:00|2199.2|2173.2|2198.4|2172.4|2199.5|2173.5|2198.2|2172.2|29
1596666300000|2020-08-05 22:25:00|2198.7|2172.7|2199.3|2173.3|2199.4|2173.4|2198|2172|25
1596666900000|2020-08-05 22:35:00|2200.7|2174.7|2200.7|2174.7|2200.7|2174.7|2200.7|2174.7|1
1596667200000|2020-08-05 22:40:00|2196.9|2170.9|2199|2173|2199.3|2173.3|2196.9|2170.9|3
1596667500000|2020-08-05 22:45:00|2197.9|2171.9|2198.4|2172.4|2198.6|2172.6|2197.9|2171.9|8
1596667800000|2020-08-05 22:50:00|2198.6|2172.6|2199|2173|2199|2173|2198.6|2172.6|2
1596668100000|2020-08-05 22:55:00|2202.8|2176.8|2200|2174|2202.8|2176.8|2200|2174|3
1596668400000|2020-08-05 23:00:00|2200.2|2174.2|2200.2|2174.2|2200.3|2174.3|2199.6|2173.6|6
1596668700000|2020-08-05 23:05:00|2198.8|2172.8|2198.8|2172.8|2198.8|2172.8|2198.8|2172.8|1
1596669300000|2020-08-05 23:15:00|2198.3|2172.3|2198.8|2172.8|2198.8|2172.8|2198.3|2172.3|3
1596669600000|2020-08-05 23:20:00|2198.3|2172.3|2198.8|2172.8|2198.8|2172.8|2198.3|2172.3|2
1596670200000|2020-08-05 23:30:00|2200.2|2174.2|2200.2|2174.2|2200.2|2174.2|2200.2|2174.2|1
1596670500000|2020-08-05 23:35:00|2200.6|2174.6|2202.2|2176.2|2202.4|2176.4|2200.6|2174.6|6
1596670800000|2020-08-05 23:40:00|2200.5|2174.5|2200.8|2174.8|2200.8|2174.8|2200.5|2174.5|8
1596671100000|2020-08-05 23:45:00|2200.9|2174.9|2200.9|2174.9|2200.9|2174.9|2200.9|2174.9|1
1596671400000|2020-08-05 23:50:00|2200.4|2174.4|2200.3|2174.3|2200.4|2174.4|2200.3|2174.3|4
1596671700000|2020-08-05 23:55:00|2199.5|2173.5|2199.9|2173.9|2199.9|2173.9|2199.5|2173.5|2
1596672000000|2020-08-06 00:00:00|2200.6|2174.6|2200.9|2174.9|2200.9|2174.9|2200.3|2174.3|8
1596672300000|2020-08-06 00:05:00|2201.6|2175.6|2201.7|2175.7|2201.7|2175.7|2201.6|2175.6|6
1596672600000|2020-08-06 00:10:00|2201.8|2175.8|2201.8|2175.8|2201.8|2175.8|2201.7|2175.7|3
1596672900000|2020-08-06 00:15:00|2201.9|2175.9|2201.9|2175.9|2201.9|2175.9|2201.8|2175.8|3
1596673200000|2020-08-06 00:20:00|2202.4|2176.4|2202.5|2176.5|2202.5|2176.5|2202.4|2176.4|2
1596673500000|2020-08-06 00:25:00|2202.6|2176.6|2200.4|2174.4|2202.6|2176.6|2200.4|2174.4|18
1596673800000|2020-08-06 00:30:00|2200.9|2174.9|2201.7|2175.7|2201.7|2175.7|2200.9|2174.9|11
1596674100000|2020-08-06 00:35:00|2201.4|2175.4|2201.4|2175.4|2201.4|2175.4|2200.9|2174.9|6
1596674400000|2020-08-06 00:40:00|2201.6|2175.6|2203.4|2177.4|2203.5|2177.5|2201.6|2175.6|14
1596674700000|2020-08-06 00:45:00|2203.1|2177.1|2198.6|2172.6|2203.1|2177.1|2198|2172|10
1596675000000|2020-08-06 00:50:00|2198.7|2172.7|2202.5|2176.5|2204|2178|2198.7|2172.7|35
1596675300000|2020-08-06 00:55:00|2202.4|2176.4|2201.8|2175.8|2203.6|2177.6|2201.7|2175.7|14
1596675600000|2020-08-06 01:00:00|2201.9|2175.9|2201|2175|2202.1|2176.1|2200.6|2174.6|22
1596675900000|2020-08-06 01:05:00|2199.7|2173.7|2200.5|2174.5|2202.3|2176.3|2199.7|2173.7|12
1596676200000|2020-08-06 01:10:00|2200.6|2174.6|2201|2175|2201|2175|2200.6|2174.6|3
1596676800000|2020-08-06 01:20:00|2200.2|2174.2|2201.6|2175.6|2201.9|2175.9|2199.6|2173.6|28
1596677100000|2020-08-06 01:25:00|2201.7|2175.7|2201.4|2175.4|2201.8|2175.8|2201.3|2175.3|5
1596677400000|2020-08-06 01:30:00|2201.3|2175.3|2201.3|2175.3|2201.4|2175.4|2201.3|2175.3|3
1596678300000|2020-08-06 01:45:00|2201|2175|2201|2175|2201|2175|2201|2175|1
1596678600000|2020-08-06 01:50:00|2200.9|2174.9|2200.4|2174.4|2201|2175|2200.3|2174.3|15
1596679200000|2020-08-06 02:00:00|2200.5|2174.5|2200.1|2174.1|2200.5|2174.5|2200.1|2174.1|2
1596679500000|2020-08-06 02:05:00|2199.4|2173.4|2197.7|2171.7|2199.4|2173.4|2196.8|2170.8|15
1596679800000|2020-08-06 02:10:00|2197.1|2171.1|2197.1|2171.1|2197.1|2171.1|2197.1|2171.1|1
1596680100000|2020-08-06 02:15:00|2196.6|2170.6|2195.2|2169.2|2196.6|2170.6|2195.2|2169.2|4
1596680400000|2020-08-06 02:20:00|2195.3|2169.3|2195.4|2169.4|2195.4|2169.4|2195.2|2169.2|10
1596681900000|2020-08-06 02:45:00|2193.9|2167.9|2193.4|2167.4|2194.3|2168.3|2193.4|2167.4|9
1596682200000|2020-08-06 02:50:00|2193.5|2167.5|2193.8|2167.8|2193.8|2167.8|2193.5|2167.5|10
1596682500000|2020-08-06 02:55:00|2193.4|2167.4|2192.7|2166.7|2193.6|2167.6|2192.7|2166.7|6
1596682800000|2020-08-06 03:00:00|2191.4|2165.4|2192.8|2166.8|2193.8|2167.8|2191.4|2165.4|22
1596683100000|2020-08-06 03:05:00|2193.8|2167.8|2194.1|2168.1|2194.1|2168.1|2193.3|2167.3|18
1596683400000|2020-08-06 03:10:00|2194|2168|2193.3|2167.3|2194.1|2168.1|2193.2|2167.2|8
1596683700000|2020-08-06 03:15:00|2192.7|2166.7|2190.2|2164.2|2192.7|2166.7|2190.2|2164.2|2
1596684000000|2020-08-06 03:20:00|2190.3|2164.3|2194.6|2168.6|2194.6|2168.6|2189.5|2163.5|12
1596684600000|2020-08-06 03:30:00|2194.3|2168.3|2194.4|2168.4|2194.4|2168.4|2194.3|2168.3|4
1596684900000|2020-08-06 03:35:00|2195.3|2169.3|2195.3|2169.3|2195.3|2169.3|2195.3|2169.3|1
1596685200000|2020-08-06 03:40:00|2195.5|2169.5|2198.3|2172.3|2198.3|2172.3|2195.5|2169.5|19
1596685500000|2020-08-06 03:45:00|2198.2|2172.2|2198.2|2172.2|2198.2|2172.2|2198.2|2172.2|1
1596685800000|2020-08-06 03:50:00|2198.1|2172.1|2197.6|2171.6|2198.1|2172.1|2197.5|2171.5|8
1596686100000|2020-08-06 03:55:00|2197.5|2171.5|2198.8|2172.8|2199.3|2173.3|2197.5|2171.5|26
1596686400000|2020-08-06 04:00:00|2199.2|2173.2|2198.4|2172.4|2199.2|2173.2|2198.3|2172.3|9
1596686700000|2020-08-06 04:05:00|2199.2|2173.2|2199.1|2173.1|2199.2|2173.2|2198.3|2172.3|13
1596687300000|2020-08-06 04:15:00|2199|2173|2199|2173|2199.1|2173.1|2198.9|2172.9|7
1596687600000|2020-08-06 04:20:00|2198.9|2172.9|2199|2173|2199|2173|2198.9|2172.9|2
1596687900000|2020-08-06 04:25:00|2198.8|2172.8|2198.9|2172.9|2198.9|2172.9|2198.8|2172.8|2
1596688200000|2020-08-06 04:30:00|2199.7|2173.7|2200.7|2174.7|2201.4|2175.4|2199.7|2173.7|14
1596688500000|2020-08-06 04:35:00|2200.9|2174.9|2201.3|2175.3|2201.3|2175.3|2200.9|2174.9|8
1596689400000|2020-08-06 04:50:00|2201.6|2175.6|2201.6|2175.6|2201.6|2175.6|2201.6|2175.6|1
1596689700000|2020-08-06 04:55:00|2201.5|2175.5|2199.5|2173.5|2201.6|2175.6|2199.5|2173.5|6
1596690000000|2020-08-06 05:00:00|2199.6|2173.6|2199.7|2173.7|2200.5|2174.5|2199.6|2173.6|19
1596690300000|2020-08-06 05:05:00|2199.8|2173.8|2199.8|2173.8|2199.9|2173.9|2199.7|2173.7|6
1596690600000|2020-08-06 05:10:00|2200.1|2174.1|2203.4|2177.4|2204|2178|2200.1|2174.1|17
1596690900000|2020-08-06 05:15:00|2203.3|2177.3|2203.4|2177.4|2203.4|2177.4|2203.3|2177.3|4
1596691200000|2020-08-06 05:20:00|2203.3|2177.3|2204.1|2178.1|2204.1|2178.1|2203.3|2177.3|8
1596691500000|2020-08-06 05:25:00|2204.9|2178.9|2205.8|2179.8|2205.9|2179.9|2204.3|2178.3|7
1596691800000|2020-08-06 05:30:00|2205.7|2179.7|2204.4|2178.4|2205.8|2179.8|2204.3|2178.3|11
1596692100000|2020-08-06 05:35:00|2204.5|2178.5|2199.3|2173.3|2204.5|2178.5|2198.1|2172.1|30
1596692400000|2020-08-06 05:40:00|2199.1|2173.1|2199.1|2173.1|2199.1|2173.1|2199|2173|5
1596692700000|2020-08-06 05:45:00|2200.5|2174.5|2203.9|2177.9|2203.9|2177.9|2199.2|2173.2|10
1596693000000|2020-08-06 05:50:00|2203.8|2177.8|2201.6|2175.6|2205.3|2179.3|2201.1|2175.1|21
1596693300000|2020-08-06 05:55:00|2201.7|2175.7|2202.6|2176.6|2204.2|2178.2|2201.6|2175.6|17
1596693600000|2020-08-06 06:00:00|2202.5|2176.5|2203|2177|2203|2177|2202.3|2176.3|11
1596693900000|2020-08-06 06:05:00|2203.1|2177.1|2209.8|2183.8|2213|2187|2203.1|2177.1|32
1596694200000|2020-08-06 06:10:00|2209.7|2183.7|2207.6|2181.6|2209.7|2183.7|2207.1|2181.1|27
1596694500000|2020-08-06 06:15:00|2208.4|2182.4|2209|2183|2209|2183|2207.9|2181.9|6
1596694800000|2020-08-06 06:20:00|2209.6|2183.6|2207.9|2181.9|2209.7|2183.7|2207.5|2181.5|16
1596695100000|2020-08-06 06:25:00|2209|2183|2208.9|2182.9|2210.1|2184.1|2208.3|2182.3|19
1596695400000|2020-08-06 06:30:00|2209|2183|2211.4|2185.4|2211.4|2185.4|2207|2181|30
1596695700000|2020-08-06 06:35:00|2211.1|2185.1|2211.1|2185.1|2211.1|2185.1|2205.3|2179.3|50
1596696000000|2020-08-06 06:40:00|2211.4|2185.4|2209.3|2183.3|2211.4|2185.4|2209|2183|26
1596696300000|2020-08-06 06:45:00|2209.1|2183.1|2209.7|2183.7|2209.7|2183.7|2209.1|2183.1|5
1596697200000|2020-08-06 07:00:00|2209.5|2183.5|2209.4|2183.4|2211.5|2185.5|2209.4|2183.4|17
1596697500000|2020-08-06 07:05:00|2209.5|2183.5|2209.2|2183.2|2209.5|2183.5|2207.4|2181.4|17
1596697800000|2020-08-06 07:10:00|2208.8|2182.8|2209.4|2183.4|2210|2184|2208.5|2182.5|13
1596698100000|2020-08-06 07:15:00|2209.8|2183.8|2211.2|2185.2|2211.5|2185.5|2209.8|2183.8|12
1596698400000|2020-08-06 07:20:00|2211.8|2185.8|2215.4|2189.4|2215.6|2189.6|2211.8|2185.8|14
1596698700000|2020-08-06 07:25:00|2215.6|2189.6|2213.8|2187.8|2215.7|2189.7|2213.8|2187.8|8
1596699000000|2020-08-06 07:30:00|2214.8|2188.8|2216.8|2190.8|2216.9|2190.9|2214.8|2188.8|11
1596699300000|2020-08-06 07:35:00|2216.9|2190.9|2217|2191|2217|2191|2214.9|2188.9|27
1596699600000|2020-08-06 07:40:00|2218.2|2192.2|2214.3|2188.3|2218.2|2192.2|2214.3|2188.3|28
1596699900000|2020-08-06 07:45:00|2214|2188|2215|2189|2215.3|2189.3|2213.1|2187.1|7
1596700200000|2020-08-06 07:50:00|2214.7|2188.7|2208.2|2182.2|2214.7|2188.7|2208.2|2182.2|13
1596700500000|2020-08-06 07:55:00|2205.1|2179.1|2205|2179|2205.3|2179.3|2200.9|2174.9|31
1596700800000|2020-08-06 08:00:00|2206|2180|2203.9|2177.9|2206.6|2180.6|2203.4|2177.4|14
1596701100000|2020-08-06 08:05:00|2203.3|2177.3|2200.8|2174.8|2203.3|2177.3|2200.8|2174.8|5
1596701400000|2020-08-06 08:10:00|2202.1|2176.1|2204.4|2178.4|2204.4|2178.4|2202.1|2176.1|15
1596702000000|2020-08-06 08:20:00|2205.5|2179.5|2206.8|2180.8|2206.8|2180.8|2205.4|2179.4|4
1596702300000|2020-08-06 08:25:00|2206.7|2180.7|2213.4|2187.4|2213.4|2187.4|2206.7|2180.7|29
1596702600000|2020-08-06 08:30:00|2212|2186|2211.1|2185.1|2212|2186|2210|2184|9
1596702900000|2020-08-06 08:35:00|2211.9|2185.9|2210.6|2184.6|2212.5|2186.5|2209.8|2183.8|22
1596703200000|2020-08-06 08:40:00|2210.7|2184.7|2210.6|2184.6|2210.7|2184.7|2209.2|2183.2|7
1596703500000|2020-08-06 08:45:00|2213.2|2187.2|2221.7|2195.7|2221.7|2195.7|2213.1|2187.1|33
1596703800000|2020-08-06 08:50:00|2221.6|2195.6|2229.1|2203.1|2231.7|2205.7|2221.6|2195.6|63
1596704100000|2020-08-06 08:55:00|2229.3|2203.3|2229.4|2203.4|2229.4|2203.4|2228.9|2202.9|5
1596704700000|2020-08-06 09:05:00|2228.9|2202.9|2232|2206|2232|2206|2228.9|2202.9|9
1596705000000|2020-08-06 09:10:00|2231.9|2205.9|2229.3|2203.3|2232.3|2206.3|2228.2|2202.2|31
1596705300000|2020-08-06 09:15:00|2229|2204|2225|2199|2229|2204|2224.7|2198.7|7
1596705600000|2020-08-06 09:20:00|2223.4|2197.4|2224.1|2198.1|2224.1|2198.1|2223.4|2197.4|9
1596705900000|2020-08-06 09:25:00|2224.2|2198.2|2223.6|2197.6|2224.3|2198.3|2223.6|2197.6|3
1596706200000|2020-08-06 09:30:00|2223.5|2197.5|2221.9|2195.9|2223.5|2197.5|2218.1|2192.1|24
1596706500000|2020-08-06 09:35:00|2221.7|2195.7|2221.8|2195.8|2221.8|2195.8|2221.7|2195.7|10
1596707100000|2020-08-06 09:45:00|2221.5|2195.5|2221.8|2195.8|2221.8|2195.8|2221.2|2195.2|10
1596707400000|2020-08-06 09:50:00|2221.3|2195.3|2221.4|2195.4|2221.4|2195.4|2221.3|2195.3|2
1596707700000|2020-08-06 09:55:00|2221.7|2195.7|2221.7|2195.7|2221.7|2195.7|2221.7|2195.7|1
1596708000000|2020-08-06 10:00:00|2220.9|2194.9|2221|2195|2221.6|2195.6|2220.9|2194.9|4
1596708300000|2020-08-06 10:05:00|2220.9|2194.9|2220.9|2194.9|2221|2195|2220.9|2194.9|7
1596708600000|2020-08-06 10:10:00|2221.1|2195.1|2220.9|2194.9|2221.1|2195.1|2220.9|2194.9|2
1596708900000|2020-08-06 10:15:00|2221.1|2195.1|2221.4|2195.4|2221.4|2195.4|2221.1|2195.1|2
1596709200000|2020-08-06 10:20:00|2221.2|2195.2|2221.5|2195.5|2221.5|2195.5|2220.8|2194.8|8
1596709500000|2020-08-06 10:25:00|2221.2|2195.2|2223.4|2197.4|2223.9|2197.9|2221.2|2195.2|15
1596709800000|2020-08-06 10:30:00|2222.9|2196.9|2221.4|2195.4|2223.3|2197.3|2221.1|2195.1|11
1596710100000|2020-08-06 10:35:00|2216.7|2190.7|2217.3|2191.3|2218|2192|2216.5|2190.5|5
1596710400000|2020-08-06 10:40:00|2216.5|2190.5|2210.7|2184.7|2217.4|2191.4|2210.7|2184.7|27
1596710700000|2020-08-06 10:45:00|2210.1|2184.1|2211.1|2185.1|2211.5|2185.5|2209.3|2183.3|20
1596711000000|2020-08-06 10:50:00|2211.6|2184.6|2212.5|2185.5|2212.5|2185.5|2209.9|2182.9|7
1596711300000|2020-08-06 10:55:00|2212.6|2185.6|2210.7|2183.7|2212.9|2185.9|2210.7|2183.7|12
1596711600000|2020-08-06 11:00:00|2211.7|2184.7|2210.8|2183.8|2211.7|2184.7|2210.7|2183.7|23
1596711900000|2020-08-06 11:05:00|2210.4|2183.4|2207.3|2180.3|2210.4|2183.4|2207.3|2180.3|8
1596712200000|2020-08-06 11:10:00|2207.5|2180.5|2210.2|2183.2|2210.6|2183.6|2207.5|2180.5|23
1596712500000|2020-08-06 11:15:00|2209.7|2182.7|2210.7|2183.7|2210.7|2183.7|2209.2|2182.2|5
1596712800000|2020-08-06 11:20:00|2211.1|2184.1|2209.8|2182.8|2211.7|2184.7|2209.8|2182.8|14
1596713100000|2020-08-06 11:25:00|2210|2183|2214.1|2187.1|2214.1|2187.1|2209.9|2182.9|19
1596713400000|2020-08-06 11:30:00|2214|2187|2224.4|2197.4|2225.3|2198.3|2213.8|2186.8|31
1596713700000|2020-08-06 11:35:00|2224.8|2197.8|2227.9|2200.9|2227.9|2200.9|2219.5|2192.5|53
1596714000000|2020-08-06 11:40:00|2229.2|2202.2|2230.3|2203.3|2230.7|2203.7|2227.3|2200.3|35
1596714300000|2020-08-06 11:45:00|2229.9|2202.9|2220.9|2193.9|2230.4|2203.4|2219.7|2192.7|79
1596714600000|2020-08-06 11:50:00|2221.2|2194.2|2228.3|2201.3|2228.9|2201.9|2221.1|2194.1|39
1596714900000|2020-08-06 11:55:00|2235.1|2208.1|2235.5|2208.5|2236.6|2209.6|2234|2207|19
1596715200000|2020-08-06 12:00:00|2236.5|2209.5|2241.3|2214.3|2241.4|2214.4|2236.5|2209.5|27
1596715500000|2020-08-06 12:05:00|2241.5|2214.5|2236.7|2209.7|2241.5|2214.5|2236.6|2209.6|30
1596715800000|2020-08-06 12:10:00|2238.9|2211.9|2239.1|2212.1|2239.7|2212.7|2237.8|2210.8|10
1596716100000|2020-08-06 12:15:00|2238.9|2211.9|2236.6|2209.6|2239|2212|2236.1|2209.1|28
1596716400000|2020-08-06 12:20:00|2235.1|2208.1|2248|2221|2248.7|2221.7|2234|2207|48
1596716700000|2020-08-06 12:25:00|2249.1|2222.1|2240.2|2213.2|2249.6|2222.6|2240.2|2213.2|29
1596717000000|2020-08-06 12:30:00|2248.4|2221.4|2237.8|2210.8|2248.4|2221.4|2237.8|2210.8|119
1596717300000|2020-08-06 12:35:00|2237.7|2210.7|2244.5|2217.5|2247.2|2220.2|2237.1|2210.1|40
1596717600000|2020-08-06 12:40:00|2245.3|2218.3|2245.3|2218.3|2245.4|2218.4|2244.7|2217.7|12
1596717900000|2020-08-06 12:45:00|2245.7|2218.7|2246|2219|2246.1|2219.1|2245.7|2218.7|9
1596718200000|2020-08-06 12:50:00|2245.9|2218.9|2243.3|2216.3|2246.8|2219.8|2243|2216|29
1596718500000|2020-08-06 12:55:00|2242.8|2215.8|2242.8|2215.8|2242.8|2215.8|2242.8|2215.8|1
1596718800000|2020-08-06 13:00:00|2242.7|2215.7|2237|2210|2242.7|2215.7|2237|2210|12
1596719100000|2020-08-06 13:05:00|2237.2|2210.2|2243.8|2216.8|2246|2219|2237.2|2210.2|70
1596719400000|2020-08-06 13:10:00|2243.9|2216.9|2241.1|2214.1|2246.8|2219.8|2241.1|2214.1|23
1596719700000|2020-08-06 13:15:00|2241|2214|2243.2|2216.2|2243.4|2216.4|2236.7|2209.7|20
1596720000000|2020-08-06 13:20:00|2243.4|2216.4|2243.4|2216.4|2245.7|2218.7|2242.6|2215.6|13
1596720300000|2020-08-06 13:25:00|2244.9|2217.9|2259.5|2232.5|2261.5|2234.5|2244.4|2217.4|65
1596720600000|2020-08-06 13:30:00|2259.4|2232.4|2256.1|2229.1|2260.4|2233.4|2255.4|2228.4|60
1596720900000|2020-08-06 13:35:00|2256|2229|2250.9|2223.9|2258.9|2231.9|2250.9|2223.9|77
1596721200000|2020-08-06 13:40:00|2251|2224|2259.8|2232.8|2259.8|2232.8|2250.8|2223.8|43
1596721500000|2020-08-06 13:45:00|2260.7|2233.7|2269.3|2242.3|2270.1|2243.1|2257.7|2230.7|54
1596721800000|2020-08-06 13:50:00|2269.4|2242.4|2280|2253|2282|2255|2269.4|2242.4|71
1596722100000|2020-08-06 13:55:00|2280.8|2253.8|2266.8|2239.8|2282.6|2255.6|2262.2|2235.2|71
1596722400000|2020-08-06 14:00:00|2269.3|2242.3|2265.5|2238.5|2271.7|2244.7|2258.9|2231.9|82
1596722700000|2020-08-06 14:05:00|2264.7|2237.7|2259.5|2232.5|2268|2241|2258.7|2231.7|58
1596723000000|2020-08-06 14:10:00|2259.6|2232.6|2237.6|2210.6|2259.6|2232.6|2237.6|2210.6|76
1596723300000|2020-08-06 14:15:00|2238.1|2211.1|2243.4|2216.4|2252.5|2225.5|2238.1|2211.1|66
1596723600000|2020-08-06 14:20:00|2244.8|2217.8|2245|2218|2248.3|2221.3|2241.9|2214.9|43
1596723900000|2020-08-06 14:25:00|2245.3|2218.3|2234.8|2207.8|2247.9|2220.9|2233.6|2206.6|60
1596724200000|2020-08-06 14:30:00|2235.1|2208.1|2244.2|2217.2|2244.5|2217.5|2224.6|2197.6|78
1596724500000|2020-08-06 14:35:00|2244.1|2217.1|2241.2|2214.2|2245.6|2218.6|2240.4|2213.4|65
1596724800000|2020-08-06 14:40:00|2241.3|2214.3|2229.1|2202.1|2241.4|2214.4|2226.8|2199.8|36
1596725100000|2020-08-06 14:45:00|2231.3|2204.3|2235.3|2208.3|2239.5|2212.5|2224.5|2197.5|60
1596725400000|2020-08-06 14:50:00|2235.6|2208.6|2238|2211|2238.4|2211.4|2235.5|2208.5|17
1596725700000|2020-08-06 14:55:00|2237.9|2210.9|2240.4|2213.4|2246.3|2219.3|2236.1|2209.1|40
1596726000000|2020-08-06 15:00:00|2240|2213|2244.6|2217.6|2245.1|2218.1|2235.8|2208.8|74
1596726300000|2020-08-06 15:05:00|2244.5|2217.5|2236.4|2209.4|2244.5|2217.5|2236.4|2209.4|44
1596726600000|2020-08-06 15:10:00|2236.3|2209.3|2229.6|2202.6|2236.4|2209.4|2227.7|2200.7|61
1596726900000|2020-08-06 15:15:00|2228.8|2201.8|2245|2218|2245|2218|2228.8|2201.8|57
1596727200000|2020-08-06 15:20:00|2244.8|2217.8|2229.1|2202.1|2248.5|2221.5|2227.7|2200.7|61
1596727500000|2020-08-06 15:25:00|2228.9|2201.9|2229.6|2202.6|2231.1|2204.1|2228.1|2201.1|27
1596727800000|2020-08-06 15:30:00|2229.7|2202.7|2223.4|2196.4|2234.3|2207.3|2222.9|2195.9|43
1596728100000|2020-08-06 15:35:00|2224.4|2197.4|2218.3|2191.3|2224.9|2197.9|2217.6|2190.6|41
1596728400000|2020-08-06 15:40:00|2218.2|2191.2|2223.5|2196.5|2224.2|2197.2|2218.2|2191.2|15
1596728700000|2020-08-06 15:45:00|2224.3|2197.3|2232.5|2205.5|2232.5|2205.5|2223.2|2196.2|34
1596729000000|2020-08-06 15:50:00|2232.4|2205.4|2231.3|2204.3|2232.5|2205.5|2229.8|2202.8|10
1596729300000|2020-08-06 15:55:00|2231.1|2204.1|2228|2201|2231.1|2204.1|2227.3|2200.3|12
1596729600000|2020-08-06 16:00:00|2227.9|2200.9|2230.5|2203.5|2230.5|2203.5|2223.4|2196.4|41
1596729900000|2020-08-06 16:05:00|2231.2|2204.2|2229.7|2202.7|2231.4|2204.4|2228.3|2201.3|23
1596730200000|2020-08-06 16:10:00|2229.5|2202.5|2231.7|2204.7|2234.5|2207.5|2228.8|2201.8|46
1596730500000|2020-08-06 16:15:00|2231.8|2204.8|2231.3|2204.3|2235.2|2208.2|2230.9|2203.9|38
1596730800000|2020-08-06 16:20:00|2231.2|2204.2|2224.3|2197.3|2231.3|2204.3|2223|2196|108
1596731100000|2020-08-06 16:25:00|2224.4|2197.4|2224.1|2197.1|2228.6|2201.6|2221.7|2194.7|45
1596731400000|2020-08-06 16:30:00|2224.5|2197.5|2225.2|2198.2|2231|2204|2220.7|2193.7|83
1596731700000|2020-08-06 16:35:00|2225.1|2198.1|2221.8|2194.8|2229.4|2202.4|2220.3|2193.3|36
1596732000000|2020-08-06 16:40:00|2222.2|2195.2|2221|2194|2228.5|2201.5|2218|2191|56
1596732300000|2020-08-06 16:45:00|2220.5|2193.5|2222.2|2195.2|2223.5|2196.5|2218.3|2191.3|38
1596732600000|2020-08-06 16:50:00|2221.4|2194.4|2230.6|2203.6|2231.5|2204.5|2219.3|2192.3|37
1596732900000|2020-08-06 16:55:00|2231.3|2204.3|2235.9|2208.9|2240.7|2213.7|2224|2197|110
1596733200000|2020-08-06 17:00:00|2236.3|2209.3|2235.2|2208.2|2237.8|2210.8|2234.4|2207.4|32
1596733500000|2020-08-06 17:05:00|2236.1|2209.1|2236.2|2209.2|2236.5|2210.7|2235.7|2208.9|9
1596734100000|2020-08-06 17:15:00|2235.5|2210.5|2236.9|2209.9|2236.9|2210.5|2233.6|2206.6|12
1596734400000|2020-08-06 17:20:00|2237.3|2210.3|2237.7|2210.7|2238.1|2211.1|2237.3|2210.3|11
1596734700000|2020-08-06 17:25:00|2238.3|2211.3|2244.7|2217.7|2244.9|2217.9|2238.2|2211.2|22
1596735000000|2020-08-06 17:30:00|2245.3|2218.3|2239.1|2212.1|2246.5|2219.5|2239|2212|24
1596735300000|2020-08-06 17:35:00|2238.1|2211.1|2239.7|2212.7|2239.9|2212.9|2237.9|2210.9|10
1596735900000|2020-08-06 17:45:00|2239.2|2212.2|2236|2209|2239.2|2212.2|2234.9|2207.9|11
1596736200000|2020-08-06 17:50:00|2238.3|2211.3|2240.5|2213.5|2240.5|2213.5|2238.3|2211.3|7
1596736800000|2020-08-06 18:00:00|2241.2|2214.2|2239|2212|2241.3|2214.3|2238.9|2211.9|20
1596737100000|2020-08-06 18:05:00|2238.9|2211.9|2239.1|2212.1|2239.3|2212.3|2238.9|2211.9|9
1596737400000|2020-08-06 18:10:00|2238.8|2211.8|2239|2212|2239.1|2212.1|2238.4|2211.4|9
1596737700000|2020-08-06 18:15:00|2239.1|2212.1|2239|2212|2239.1|2212.1|2239|2212|2
1596738000000|2020-08-06 18:20:00|2237.1|2210.1|2238.7|2211.7|2239.9|2212.9|2237.1|2210.1|30
1596738300000|2020-08-06 18:25:00|2238.6|2211.6|2238.3|2211.3|2238.7|2211.7|2238.2|2211.2|8
1596738600000|2020-08-06 18:30:00|2237.7|2210.7|2239.2|2212.2|2240.4|2213.4|2233.5|2206.5|38
1596738900000|2020-08-06 18:35:00|2239.1|2212.1|2239.1|2212.1|2239.2|2212.2|2239.1|2212.1|5
1596739200000|2020-08-06 18:40:00|2239.2|2212.2|2239.2|2212.2|2239.2|2212.2|2239.2|2212.2|1
1596739500000|2020-08-06 18:45:00|2240.8|2213.8|2239.6|2212.6|2240.8|2213.8|2239.6|2212.6|4
1596739800000|2020-08-06 18:50:00|2240|2213|2239.2|2212.2|2242.8|2215.8|2239.2|2212.2|46
1596740100000|2020-08-06 18:55:00|2238.7|2211.7|2238.3|2211.3|2238.7|2211.7|2238.3|2211.3|2
1596740400000|2020-08-06 19:00:00|2238.5|2211.5|2239|2212|2239.4|2212.4|2238.3|2211.3|25
1596740700000|2020-08-06 19:05:00|2238.5|2211.5|2239.8|2212.8|2239.8|2212.8|2237.7|2210.7|8
1596741000000|2020-08-06 19:10:00|2239.6|2212.6|2239|2212|2239.6|2212.6|2239|2212|2
1596741300000|2020-08-06 19:15:00|2237.9|2210.9|2235.5|2208.5|2237.9|2210.9|2235.4|2208.4|6
1596741600000|2020-08-06 19:20:00|2236.1|2209.1|2241.3|2214.3|2242.4|2215.4|2236.1|2209.1|10
1596741900000|2020-08-06 19:25:00|2241.7|2214.7|2241.5|2214.5|2241.9|2214.9|2241.5|2214.5|4
1596742200000|2020-08-06 19:30:00|2241.4|2214.4|2243.5|2216.5|2244.3|2217.3|2241.4|2214.4|17
1596742500000|2020-08-06 19:35:00|2241.2|2214.2|2237.1|2210.1|2241.2|2214.2|2237.1|2210.1|12
1596742800000|2020-08-06 19:40:00|2237.2|2210.2|2238.4|2211.4|2239.7|2212.7|2237.2|2210.2|8
1596743100000|2020-08-06 19:45:00|2238.7|2211.7|2239.9|2212.9|2242.1|2215.1|2236.8|2209.8|26
1596743400000|2020-08-06 19:50:00|2239.8|2212.8|2241|2214|2241.1|2214.1|2239.5|2212.5|13
1596743700000|2020-08-06 19:55:00|2241.1|2214.1|2239.3|2212.3|2242.3|2215.3|2238.9|2211.9|12
1596744000000|2020-08-06 20:00:00|2239.1|2212.1|2238.8|2211.8|2239.4|2212.4|2238.3|2211.3|27
1596744300000|2020-08-06 20:05:00|2239.2|2212.2|2242|2215|2242|2215|2239.2|2212.2|2
1596744600000|2020-08-06 20:10:00|2242.3|2215.3|2243|2216|2243.1|2216.1|2242.3|2215.3|7
1596744900000|2020-08-06 20:15:00|2243.2|2216.2|2243.6|2216.6|2243.6|2216.6|2243.2|2216.2|3
1596745200000|2020-08-06 20:20:00|2239.5|2212.5|2239.6|2212.6|2239.7|2212.7|2239.5|2212.5|14
1596745500000|2020-08-06 20:25:00|2239.7|2212.7|2239.8|2212.8|2239.8|2212.8|2239.7|2212.7|8
1596745800000|2020-08-06 20:30:00|2242.2|2215.2|2244.7|2217.7|2245.2|2218.2|2242.2|2215.2|30
1596746100000|2020-08-06 20:35:00|2244.6|2217.6|2244.6|2217.6|2244.6|2217.6|2244.6|2217.6|1
1596746400000|2020-08-06 20:40:00|2241.9|2214.9|2245.2|2218.2|2245.5|2218.5|2241.9|2214.9|13
1596746700000|2020-08-06 20:45:00|2245.1|2218.1|2247.6|2220.6|2247.6|2220.6|2245.1|2218.1|14
1596747000000|2020-08-06 20:50:00|2250.2|2223.2|2251.3|2224.3|2254.4|2227.4|2244|2217|30
1596747300000|2020-08-06 20:55:00|2248.2|2221.2|2244.5|2217.5|2252.5|2225.5|2244.5|2217.5|26
1596751200000|2020-08-06 22:00:00|2245.4|2223.4|2234.7|2207.7|2247.2|2225.2|2234.7|2207.7|23
1596751800000|2020-08-06 22:10:00|2255.7|2228.7|2255|2228|2255.7|2228.7|2255|2228|13
1596752100000|2020-08-06 22:15:00|2254.9|2227.9|2258.1|2231.1|2258.1|2231.1|2254.9|2227.9|13
1596752400000|2020-08-06 22:20:00|2258.5|2231.5|2265.2|2238.2|2265.2|2238.2|2258.5|2231.5|51
1596752700000|2020-08-06 22:25:00|2265.1|2238.1|2265.8|2238.8|2265.8|2238.8|2262.4|2235.4|18
1596753000000|2020-08-06 22:30:00|2265.7|2238.7|2265.5|2238.5|2265.8|2238.8|2265.5|2238.5|13
1596753300000|2020-08-06 22:35:00|2265.4|2238.4|2265.4|2238.4|2265.5|2238.5|2265.4|2238.4|3
1596753600000|2020-08-06 22:40:00|2268|2241|2264.4|2237.4|2268|2241|2264.4|2237.4|2
1596753900000|2020-08-06 22:45:00|2264.2|2237.2|2262.3|2235.3|2264.2|2237.2|2262.2|2235.2|4
1596754200000|2020-08-06 22:50:00|2264.4|2237.4|2264.1|2237.1|2265.1|2238.1|2263.8|2236.8|18
1596754500000|2020-08-06 22:55:00|2264|2237|2264|2237|2265|2238|2264|2237|11
1596754800000|2020-08-06 23:00:00|2265|2238|2265|2238|2265|2238|2265|2238|1
1596755100000|2020-08-06 23:05:00|2264.9|2237.9|2263.4|2236.4|2264.9|2237.9|2263.3|2236.3|13
1596755400000|2020-08-06 23:10:00|2262.4|2235.4|2262.4|2235.4|2262.4|2235.4|2262.4|2235.4|1
1596756000000|2020-08-06 23:20:00|2262.2|2235.2|2262.1|2235.1|2262.2|2235.2|2262.1|2235.1|2
1596756300000|2020-08-06 23:25:00|2262|2235|2261.7|2234.7|2262.1|2235.1|2261.7|2234.7|6
1596756600000|2020-08-06 23:30:00|2264.8|2237.8|2262.2|2235.2|2265.9|2238.9|2262.1|2235.1|29
1596756900000|2020-08-06 23:35:00|2263.3|2236.3|2262.8|2235.8|2263.3|2236.3|2261.6|2234.6|8
1596757200000|2020-08-06 23:40:00|2262.2|2235.2|2262.1|2235.1|2262.5|2235.5|2262|2235|4
1596757500000|2020-08-06 23:45:00|2261.1|2234.1|2261.1|2234.1|2261.1|2234.1|2261.1|2234.1|1
1596758400000|2020-08-07 00:00:00|2261.4|2234.4|2261.6|2234.6|2261.8|2234.8|2260.5|2233.5|9
1596758700000|2020-08-07 00:05:00|2261.7|2234.7|2261|2234|2262.3|2235.3|2259.4|2232.4|10
1596759000000|2020-08-07 00:10:00|2261.3|2234.3|2261|2234|2261.4|2234.4|2261|2234|7
1596759300000|2020-08-07 00:15:00|2261.5|2234.5|2262|2235|2262|2235|2261.5|2234.5|2
1596759600000|2020-08-07 00:20:00|2261.9|2234.9|2261.9|2234.9|2262|2235|2261.9|2234.9|5
1596760200000|2020-08-07 00:30:00|2261.8|2234.8|2261.9|2234.9|2261.9|2234.9|2261.8|2234.8|2
1596760800000|2020-08-07 00:40:00|2262|2235|2262.4|2235.4|2262.6|2235.6|2262|2235|15
1596761400000|2020-08-07 00:50:00|2259.7|2232.7|2254.7|2227.7|2259.7|2232.7|2254.7|2227.7|7
1596761700000|2020-08-07 00:55:00|2257.7|2230.7|2256|2229|2257.7|2230.7|2254.3|2227.3|25
1596762000000|2020-08-07 01:00:00|2255|2228|2254.8|2227.8|2255|2228|2254.8|2227.8|2
1596762300000|2020-08-07 01:05:00|2254.1|2227.1|2254.6|2227.6|2254.6|2227.6|2254.1|2227.1|4
1596762600000|2020-08-07 01:10:00|2254.8|2227.8|2255.2|2228.2|2255.2|2228.2|2254.6|2227.6|5
1596762900000|2020-08-07 01:15:00|2256.9|2229.9|2257.4|2230.4|2258.5|2231.5|2256.8|2229.8|16
1596763500000|2020-08-07 01:25:00|2256.9|2229.9|2242.2|2215.2|2256.9|2229.9|2242.1|2215.1|18
1596763800000|2020-08-07 01:30:00|2242.3|2215.3|2236.1|2209.1|2242.3|2215.3|2236.1|2209.1|19
1596764100000|2020-08-07 01:35:00|2232.2|2205.2|2235.8|2208.8|2235.8|2208.8|2231.8|2204.8|8
1596764400000|2020-08-07 01:40:00|2237.7|2210.7|2237|2210|2237.8|2210.8|2237|2210|10
1596764700000|2020-08-07 01:45:00|2235.3|2208.3|2235.2|2208.2|2235.3|2208.3|2235.2|2208.2|6
1596765000000|2020-08-07 01:50:00|2235.4|2208.4|2236.4|2209.4|2236.4|2209.4|2235.4|2208.4|8
1596765300000|2020-08-07 01:55:00|2236.3|2209.3|2236.9|2209.9|2236.9|2209.9|2236.3|2209.3|7
1596765600000|2020-08-07 02:00:00|2246.4|2219.4|2243.2|2216.2|2246.4|2219.4|2243.1|2216.1|11
1596765900000|2020-08-07 02:05:00|2247.3|2220.3|2243.6|2216.6|2247.3|2220.3|2243.4|2216.4|13
1596766200000|2020-08-07 02:10:00|2243.5|2216.5|2241.5|2214.5|2247.3|2220.3|2241.5|2214.5|8
1596766500000|2020-08-07 02:15:00|2241.1|2214.1|2239.8|2212.8|2241.8|2214.8|2239.7|2212.7|11
1596766800000|2020-08-07 02:20:00|2240.5|2213.5|2241.3|2214.3|2241.3|2214.3|2240.5|2213.5|2
1596767100000|2020-08-07 02:25:00|2239.6|2212.6|2240.3|2213.3|2240.9|2213.9|2239|2212|14
1596767400000|2020-08-07 02:30:00|2240.1|2213.1|2238.4|2211.4|2240.5|2213.5|2237.1|2210.1|37
1596767700000|2020-08-07 02:35:00|2238.6|2211.6|2238.5|2211.5|2238.6|2211.6|2238.5|2211.5|4
1596768000000|2020-08-07 02:40:00|2238.6|2211.6|2240|2213|2241|2214|2238.6|2211.6|5
1596768300000|2020-08-07 02:45:00|2240.1|2213.1|2239.6|2212.6|2240.1|2213.1|2239.6|2212.6|10
1596768900000|2020-08-07 02:55:00|2239.2|2212.2|2239.1|2212.1|2239.2|2212.2|2238.1|2211.1|5
1596769500000|2020-08-07 03:05:00|2240|2213|2240|2213|2240|2213|2240|2213|1
1596769800000|2020-08-07 03:10:00|2241.6|2214.6|2241.9|2214.9|2241.9|2214.9|2240|2213|12
1596770100000|2020-08-07 03:15:00|2240.5|2213.5|2240.4|2213.4|2241.9|2214.9|2240.4|2213.4|10
1596770400000|2020-08-07 03:20:00|2242.3|2215.3|2241.5|2214.5|2242.3|2215.3|2240.4|2213.4|8
1596770700000|2020-08-07 03:25:00|2241.4|2214.4|2241.8|2214.8|2244.6|2217.6|2241.4|2214.4|24
1596771000000|2020-08-07 03:30:00|2241.2|2214.2|2240.6|2213.6|2241.2|2214.2|2240.1|2213.1|3
1596771300000|2020-08-07 03:35:00|2240.5|2213.5|2236.5|2209.5|2240.5|2213.5|2236.5|2209.5|35
1596771600000|2020-08-07 03:40:00|2238|2211|2237.2|2210.2|2238.2|2211.2|2237.2|2210.2|4
1596771900000|2020-08-07 03:45:00|2237.3|2210.3|2237.7|2210.7|2238.4|2211.4|2237.3|2210.3|16
1596772200000|2020-08-07 03:50:00|2238|2211|2235.2|2208.2|2238.2|2211.2|2235.2|2208.2|4
1596772500000|2020-08-07 03:55:00|2232.6|2205.6|2233.6|2206.6|2236.2|2209.2|2232.6|2205.6|4
1596772800000|2020-08-07 04:00:00|2233.7|2206.7|2221.3|2194.3|2234.3|2207.3|2221.3|2194.3|28
1596773100000|2020-08-07 04:05:00|2220.7|2193.7|2220.3|2193.3|2220.7|2193.7|2205.4|2178.4|22
1596773400000|2020-08-07 04:10:00|2219.9|2192.9|2222.2|2195.2|2224.3|2197.3|2218.8|2191.8|20
1596773700000|2020-08-07 04:15:00|2224.3|2197.3|2225.4|2198.4|2225.4|2198.4|2224.3|2197.3|10
1596774000000|2020-08-07 04:20:00|2227.9|2200.9|2224.5|2197.5|2229.5|2202.5|2224.4|2197.4|13
1596774300000|2020-08-07 04:25:00|2225.1|2198.1|2219.9|2192.9|2227.3|2200.3|2219.9|2192.9|10
1596774600000|2020-08-07 04:30:00|2220|2193|2229.3|2202.3|2231|2204|2220|2193|40
1596774900000|2020-08-07 04:35:00|2228.3|2201.3|2234.5|2207.5|2234.6|2207.6|2223.8|2196.8|74
1596775200000|2020-08-07 04:40:00|2233.5|2206.5|2232.6|2205.6|2233.5|2206.5|2232.6|2205.6|12
1596775500000|2020-08-07 04:45:00|2232.7|2205.7|2231.8|2204.8|2232.7|2205.7|2231.8|2204.8|22
1596775800000|2020-08-07 04:50:00|2230.9|2203.9|2229.6|2202.6|2230.9|2203.9|2227.3|2200.3|12
1596776100000|2020-08-07 04:55:00|2230|2203|2228.4|2201.4|2231.5|2204.5|2228.4|2201.4|16
1596776400000|2020-08-07 05:00:00|2228.8|2201.8|2226.4|2199.4|2228.8|2201.8|2226.1|2199.1|32
1596776700000|2020-08-07 05:05:00|2225.8|2198.8|2224.5|2197.5|2225.8|2198.8|2221.6|2194.6|24
1596777000000|2020-08-07 05:10:00|2222.6|2195.6|2225.6|2198.6|2226.2|2199.2|2222.6|2195.6|10
1596777900000|2020-08-07 05:25:00|2224.6|2197.6|2222.2|2195.2|2224.7|2197.7|2221.9|2194.9|13
1596778200000|2020-08-07 05:30:00|2222.3|2195.3|2222.3|2195.3|2222.3|2195.3|2222.3|2195.3|1
1596778500000|2020-08-07 05:35:00|2222.2|2195.2|2222.9|2195.9|2222.9|2195.9|2222.2|2195.2|8
1596778800000|2020-08-07 05:40:00|2223.8|2196.8|2232|2205|2232.1|2205.1|2223.8|2196.8|32
1596779100000|2020-08-07 05:45:00|2232.1|2205.1|2231.8|2204.8|2232.1|2205.1|2231.8|2204.8|10
1596779400000|2020-08-07 05:50:00|2231.7|2204.7|2232.9|2205.9|2234.4|2207.4|2229.1|2202.1|19
1596779700000|2020-08-07 05:55:00|2233|2206|2234.6|2207.6|2238.4|2211.4|2233|2206|35
1596780000000|2020-08-07 06:00:00|2234.3|2207.3|2234.6|2207.6|2234.6|2207.6|2232.5|2205.5|10
1596780300000|2020-08-07 06:05:00|2236.1|2209.1|2236.1|2209.1|2236.1|2209.1|2236.1|2209.1|1
1596780600000|2020-08-07 06:10:00|2236.2|2209.2|2238.4|2211.4|2238.4|2211.4|2236.1|2209.1|13
1596780900000|2020-08-07 06:15:00|2239.5|2212.5|2239.5|2212.5|2239.5|2212.5|2239.5|2212.5|1
1596781200000|2020-08-07 06:20:00|2239.6|2212.6|2239.8|2212.8|2239.8|2212.8|2238.8|2211.8|9
1596781500000|2020-08-07 06:25:00|2239.9|2212.9|2236.5|2209.5|2239.9|2212.9|2235.2|2208.2|8
1596781800000|2020-08-07 06:30:00|2236.2|2209.2|2234.7|2207.7|2237.6|2210.6|2234.1|2207.1|18
1596782100000|2020-08-07 06:35:00|2234.9|2207.9|2227|2200|2235.1|2208.1|2226.7|2199.7|13
1596782400000|2020-08-07 06:40:00|2227.1|2200.1|2223|2196|2229.9|2202.9|2223|2196|20
1596782700000|2020-08-07 06:45:00|2220.9|2193.9|2210.8|2183.8|2221.9|2194.9|2210|2183|47
1596783000000|2020-08-07 06:50:00|2210.9|2183.9|2212.8|2185.8|2216.1|2189.1|2209.4|2182.4|19
1596783300000|2020-08-07 06:55:00|2213|2186|2214|2187|2214|2187|2212.8|2185.8|24
1596783600000|2020-08-07 07:00:00|2218.7|2191.7|2220.7|2193.7|2223.2|2196.2|2212.2|2185.2|40
1596783900000|2020-08-07 07:05:00|2221.1|2194.1|2215.4|2188.4|2221.1|2194.1|2215.3|2188.3|16
1596784200000|2020-08-07 07:10:00|2215.5|2188.5|2226.2|2199.2|2226.3|2199.3|2215.5|2188.5|30
1596784800000|2020-08-07 07:20:00|2227.1|2200.1|2224.4|2197.4|2227.7|2200.7|2224.4|2197.4|18
1596785100000|2020-08-07 07:25:00|2224.2|2197.2|2222.3|2195.3|2226.7|2199.7|2220.4|2193.4|47
1596785400000|2020-08-07 07:30:00|2222.4|2195.4|2190.7|2163.7|2222.9|2195.9|2190.7|2163.7|74
1596785700000|2020-08-07 07:35:00|2190.8|2163.8|2202.6|2175.6|2205.1|2178.1|2190.6|2163.6|64
1596786000000|2020-08-07 07:40:00|2202.3|2175.3|2211.1|2184.1|2211.1|2184.1|2201.8|2174.8|26
1596786600000|2020-08-07 07:50:00|2210.5|2183.5|2212.5|2185.5|2214.2|2187.2|2210|2183|15
1596786900000|2020-08-07 07:55:00|2212.9|2185.9|2213.4|2186.4|2214.6|2187.6|2207.3|2180.3|16
1596787200000|2020-08-07 08:00:00|2213.2|2186.2|2212.8|2185.8|2213.3|2186.3|2212.2|2185.2|13
1596787500000|2020-08-07 08:05:00|2212.9|2185.9|2212.5|2185.5|2212.9|2185.9|2212.5|2185.5|4
1596787800000|2020-08-07 08:10:00|2212.6|2185.6|2212.9|2185.9|2214.5|2187.5|2212.3|2185.3|18
1596788100000|2020-08-07 08:15:00|2214.9|2187.9|2212.8|2185.8|2214.9|2187.9|2212.3|2185.3|9
1596788400000|2020-08-07 08:20:00|2212.7|2185.7|2212|2185|2218.2|2191.2|2206.9|2179.9|43
1596788700000|2020-08-07 08:25:00|2211.7|2184.7|2194.2|2167.2|2213.9|2186.9|2194.2|2167.2|46
1596789000000|2020-08-07 08:30:00|2194|2167|2197.1|2170.1|2201.4|2174.4|2194|2167|58
1596789300000|2020-08-07 08:35:00|2197|2170|2197|2170|2197.1|2170.1|2197|2170|3
1596789600000|2020-08-07 08:40:00|2200.8|2173.8|2205.5|2178.5|2205.7|2178.7|2198.5|2171.5|51
1596789900000|2020-08-07 08:45:00|2205.4|2178.4|2205.1|2178.1|2205.7|2178.7|2205|2178|22
1596790200000|2020-08-07 08:50:00|2207.3|2180.3|2205.1|2178.1|2209.5|2182.5|2203.1|2176.1|34
1596790500000|2020-08-07 08:55:00|2206.5|2179.5|2198.9|2171.9|2208.7|2181.7|2197.9|2170.9|40
1596790800000|2020-08-07 09:00:00|2198.8|2171.8|2201.8|2174.8|2202.7|2175.7|2198.7|2171.7|48
1596791100000|2020-08-07 09:05:00|2201.7|2174.7|2201.6|2174.6|2201.7|2174.7|2201.6|2174.6|6
1596791400000|2020-08-07 09:10:00|2201.5|2174.5|2199.8|2172.8|2201.5|2174.5|2199.2|2172.2|9
1596792000000|2020-08-07 09:20:00|2200.7|2173.7|2200.9|2173.9|2201.5|2174.5|2200.2|2173.2|9
1596792300000|2020-08-07 09:25:00|2200.8|2173.8|2201|2174|2201|2174|2200.8|2173.8|3
1596792600000|2020-08-07 09:30:00|2201.2|2174.2|2201.3|2174.3|2201.3|2174.3|2201.2|2174.2|4
1596792900000|2020-08-07 09:35:00|2203.4|2176.4|2202.5|2175.5|2203.4|2176.4|2202.5|2175.5|4
1596793200000|2020-08-07 09:40:00|2202.4|2175.4|2202.7|2175.7|2202.7|2175.7|2202.4|2175.4|6
1596793500000|2020-08-07 09:45:00|2202.8|2175.8|2194.6|2167.6|2202.8|2175.8|2194.5|2167.5|23
1596793800000|2020-08-07 09:50:00|2192.6|2165.6|2181.7|2154.7|2195|2168|2180.7|2153.7|25
1596794100000|2020-08-07 09:55:00|2181.6|2154.6|2187.7|2160.7|2187.8|2160.8|2181.6|2154.6|14
1596794400000|2020-08-07 10:00:00|2185|2158|2183.3|2156.3|2185|2158|2183.1|2156.1|22
1596794700000|2020-08-07 10:05:00|2183.1|2156.1|2185.8|2158.8|2186|2159|2180.3|2153.3|18
1596795000000|2020-08-07 10:10:00|2185.9|2158.9|2194.1|2167.1|2194.2|2167.2|2185.8|2158.8|18
1596795300000|2020-08-07 10:15:00|2192.6|2165.6|2195.4|2168.4|2195.5|2168.5|2189.2|2162.2|19
1596795600000|2020-08-07 10:20:00|2195.1|2168.1|2195.1|2168.1|2195.1|2168.1|2195.1|2168.1|1
1596796200000|2020-08-07 10:30:00|2193.9|2166.9|2189.1|2162.1|2193.9|2166.9|2188.6|2161.6|16
1596796500000|2020-08-07 10:35:00|2188.5|2161.5|2191.1|2164.1|2191.7|2164.7|2188.5|2161.5|9
1596796800000|2020-08-07 10:40:00|2189.1|2162.1|2187.8|2160.8|2189.1|2162.1|2187.8|2160.8|9
1596797100000|2020-08-07 10:45:00|2187.1|2160.1|2184.9|2157.9|2187.9|2160.9|2184.9|2157.9|22
1596797400000|2020-08-07 10:50:00|2185.6|2158.6|2183.6|2156.6|2187.2|2160.2|2182.6|2155.6|23
1596797700000|2020-08-07 10:55:00|2183.8|2156.8|2182.1|2155.1|2183.9|2156.9|2182.1|2155.1|12
1596798000000|2020-08-07 11:00:00|2182|2155|2184.8|2157.8|2185.9|2158.9|2181.3|2154.3|28
1596798300000|2020-08-07 11:05:00|2186|2159|2188.9|2161.9|2188.9|2161.9|2185.9|2158.9|10
1596798900000|2020-08-07 11:15:00|2187.7|2160.7|2189.8|2162.8|2190|2163|2187.7|2160.7|12
1596799200000|2020-08-07 11:20:00|2190.3|2163.3|2187|2160|2191.9|2164.9|2187|2160|14
1596799500000|2020-08-07 11:25:00|2187.2|2160.2|2189.5|2162.5|2189.5|2162.5|2187|2160|17
1596799800000|2020-08-07 11:30:00|2188.8|2161.8|2186.7|2159.7|2188.8|2161.8|2186.7|2159.7|6
1596800100000|2020-08-07 11:35:00|2187.1|2160.1|2187.6|2160.6|2187.6|2160.6|2186.8|2159.8|14
1596800400000|2020-08-07 11:40:00|2187.3|2160.3|2186.1|2159.1|2187.3|2160.3|2186.1|2159.1|8
1596800700000|2020-08-07 11:45:00|2185.5|2158.5|2190.3|2163.3|2190.4|2163.4|2185.4|2158.4|16
1596801000000|2020-08-07 11:50:00|2190.2|2163.2|2190.2|2163.2|2190.2|2163.2|2190.2|2163.2|1
1596801300000|2020-08-07 11:55:00|2190.4|2163.4|2188.7|2163.7|2192.4|2165.4|2186.7|2161.7|51
1596801600000|2020-08-07 12:00:00|2186.1|2161.1|2187.9|2162.9|2187.9|2162.9|2184.5|2159.5|52
1596801900000|2020-08-07 12:05:00|2185.8|2160.8|2152|2127|2185.8|2160.8|2151.4|2126.4|49
1596802200000|2020-08-07 12:10:00|2150.5|2125.5|2154.5|2129.5|2158.5|2134.9|2147.3|2122.3|44
1596802500000|2020-08-07 12:15:00|2157.7|2132.7|2158.8|2133.8|2166.6|2141.6|2155.7|2131.7|46
1596802800000|2020-08-07 12:20:00|2158.3|2133.3|2157.9|2132.9|2160.4|2135.4|2154.5|2129.5|26
1596803100000|2020-08-07 12:25:00|2157.4|2132.4|2159.2|2132.2|2159.3|2134.8|2155.4|2128.5|38
1596803400000|2020-08-07 12:30:00|2156.7|2129.7|2157.6|2130.6|2160.1|2133.1|2151|2124|57
1596803700000|2020-08-07 12:35:00|2157.8|2130.8|2157.4|2130.4|2159.9|2132.9|2152.5|2125.5|45
1596804000000|2020-08-07 12:40:00|2156.9|2129.9|2172|2145|2174.9|2147.9|2153.7|2126.7|94
1596804300000|2020-08-07 12:45:00|2171.8|2144.8|2163.1|2136.1|2171.8|2144.8|2160.1|2133.1|38
1596804600000|2020-08-07 12:50:00|2163.5|2136.5|2155|2128|2163.8|2136.8|2154.7|2127.7|34
1596804900000|2020-08-07 12:55:00|2155.2|2128.2|2155.4|2128.4|2161.7|2134.7|2155.1|2128.1|45
1596805200000|2020-08-07 13:00:00|2155.8|2128.8|2148.4|2121.4|2156.8|2129.8|2148.2|2121.2|39
1596805500000|2020-08-07 13:05:00|2149.4|2122.4|2157.9|2130.9|2161.1|2134.1|2149.4|2122.4|37
1596805800000|2020-08-07 13:10:00|2158|2131|2156.7|2131.7|2158.5|2133|2154.5|2127.5|31
1596806100000|2020-08-07 13:15:00|2156.2|2131.2|2150.5|2128.5|2156.2|2131.2|2146.9|2124.9|57
1596806400000|2020-08-07 13:20:00|2150.3|2128.3|2149.7|2124.7|2154.3|2128.6|2147.4|2124.4|67
1596806700000|2020-08-07 13:25:00|2150.2|2125.2|2157.3|2132.3|2161.4|2134.4|2147.3|2124.2|75
1596807000000|2020-08-07 13:30:00|2157.2|2132.2|2149.4|2124.4|2157.2|2132.2|2148.7|2123.7|81
1596807300000|2020-08-07 13:35:00|2149.7|2124.7|2149.9|2124.9|2159.1|2132.8|2149.5|2124.5|54
1596807600000|2020-08-07 13:40:00|2149.2|2124.2|2156.9|2131.9|2161|2134|2147.8|2122.8|85
1596807900000|2020-08-07 13:45:00|2156.2|2131.2|2152|2130|2157.7|2134.7|2151.4|2129.4|38
1596808200000|2020-08-07 13:50:00|2153.4|2131.4|2152.3|2130.3|2153.7|2131.7|2149.6|2127.6|50
1596808500000|2020-08-07 13:55:00|2152.2|2130.2|2156.8|2129.8|2161.5|2136.7|2151.5|2129|39
1596808800000|2020-08-07 14:00:00|2156.3|2129.3|2131.9|2104.9|2156.3|2129.3|2129.2|2102.2|86
1596809100000|2020-08-07 14:05:00|2132.1|2105.1|2129.9|2102.9|2134.8|2107.8|2101|2074|74
1596809400000|2020-08-07 14:10:00|2129.8|2102.8|2130.7|2103.7|2140.2|2113.2|2127.9|2100.9|81
1596809700000|2020-08-07 14:15:00|2130.8|2103.8|2127.4|2100.4|2131.3|2104.3|2127.3|2100.3|47
1596810000000|2020-08-07 14:20:00|2139.9|2112.9|2120.4|2098.4|2139.9|2112.9|2119.7|2094.8|76
1596810300000|2020-08-07 14:25:00|2120.3|2098.3|2135|2110|2138.4|2111.4|2118.3|2096.3|89
1596810600000|2020-08-07 14:30:00|2135.4|2110.4|2128.6|2103.6|2136.6|2111.6|2128.2|2103.2|34
1596810900000|2020-08-07 14:35:00|2128.9|2103.9|2123.9|2101.9|2128.9|2103.9|2122.8|2098.3|56
1596811200000|2020-08-07 14:40:00|2123.7|2101.7|2121.6|2099.6|2130.7|2108.7|2119.2|2097.2|95
1596811500000|2020-08-07 14:45:00|2120.8|2098.8|2135.8|2110.8|2136.7|2111.2|2119.9|2097.9|86
1596811800000|2020-08-07 14:50:00|2135.4|2110.4|2133.4|2108.4|2143|2118|2132.8|2107.8|80
1596812100000|2020-08-07 14:55:00|2136.3|2111.3|2136.3|2111.3|2140.1|2115.1|2128|2106|42
1596812400000|2020-08-07 15:00:00|2135.8|2110.8|2131.5|2109.5|2136.9|2111.9|2126.7|2101.7|60
1596812700000|2020-08-07 15:05:00|2131.6|2109.6|2132.1|2107.1|2133.5|2111.5|2124.2|2099.2|61
1596813000000|2020-08-07 15:10:00|2132|2107|2143.8|2118.8|2145.2|2121.3|2132|2107|53
1596813300000|2020-08-07 15:15:00|2143.3|2118.3|2136.5|2111.5|2143.3|2118.3|2136|2111|37
1596813600000|2020-08-07 15:20:00|2135|2110|2146|2119|2146.8|2119.8|2134.8|2109.8|77
1596813900000|2020-08-07 15:25:00|2144.7|2117.7|2140.9|2115.9|2144.7|2118.6|2140.1|2115.1|23
1596814200000|2020-08-07 15:30:00|2142.7|2117.7|2139.8|2114.8|2147|2121.8|2133.1|2108|75
1596814500000|2020-08-07 15:35:00|2139.9|2114.9|2131.2|2106.2|2140.9|2115.9|2127.7|2102.7|50
1596814800000|2020-08-07 15:40:00|2131.5|2106.5|2131.9|2106.9|2134.6|2109.6|2131.5|2106.5|19
1596815100000|2020-08-07 15:45:00|2131.2|2106.2|2131.5|2104.5|2135.6|2108.6|2130.4|2104.3|32
1596815400000|2020-08-07 15:50:00|2131.7|2104.7|2126|2101|2131.7|2106.6|2125.7|2100.7|33
1596815700000|2020-08-07 15:55:00|2126.1|2101.1|2130.9|2105.9|2131|2106|2121.5|2096.5|61
1596816000000|2020-08-07 16:00:00|2131.8|2106.8|2124.9|2099.9|2143.9|2116.9|2124.9|2099.3|47
1596816300000|2020-08-07 16:05:00|2125|2100|2128.3|2101.3|2137.9|2110.9|2124.9|2099.9|56
1596816600000|2020-08-07 16:10:00|2128.2|2101.2|2128|2101|2129|2102|2126.1|2099.1|22
1596816900000|2020-08-07 16:15:00|2127.5|2100.5|2130.8|2103.8|2133.8|2106.8|2126.9|2099.9|29
1596817200000|2020-08-07 16:20:00|2130.9|2103.9|2129|2102|2130.9|2103.9|2128.8|2101.8|28
1596817500000|2020-08-07 16:25:00|2129.1|2102.1|2132.6|2105.6|2132.6|2105.6|2126.3|2099.3|34
1596817800000|2020-08-07 16:30:00|2136.2|2109.2|2137.1|2110.1|2137.6|2110.6|2127.7|2100.7|44
1596818100000|2020-08-07 16:35:00|2138.9|2111.9|2140.2|2113.2|2140.2|2113.2|2137.9|2110.9|20
1596818400000|2020-08-07 16:40:00|2140.1|2113.1|2139.1|2112.1|2144.1|2117.1|2138.2|2111.2|46
1596818700000|2020-08-07 16:45:00|2138.4|2111.4|2140.3|2113.3|2143.5|2116.5|2138.4|2111.4|30
1596819000000|2020-08-07 16:50:00|2140.4|2113.4|2138.9|2111.9|2148.3|2121.3|2138.8|2111.8|46
1596819300000|2020-08-07 16:55:00|2140.9|2113.9|2148.4|2121.4|2152.8|2125.8|2135.6|2108.6|168
1596819600000|2020-08-07 17:00:00|2149.3|2122.3|2143|2116|2151.6|2124.6|2142.2|2115.2|100
1596819900000|2020-08-07 17:05:00|2142.3|2115.3|2141.9|2114.9|2143.4|2116.4|2141.3|2114.3|32
1596820200000|2020-08-07 17:10:00|2142.1|2115.1|2145.1|2118.1|2145.8|2118.8|2141.9|2114.9|18
1596820800000|2020-08-07 17:20:00|2142.6|2115.6|2145.9|2118.9|2146.2|2119.2|2142.6|2115.6|41
1596821100000|2020-08-07 17:25:00|2147.5|2120.5|2149.2|2122.2|2149.2|2122.2|2147.4|2120.4|32
1596821400000|2020-08-07 17:30:00|2149.4|2122.4|2148.1|2121.1|2152.7|2125.7|2148.1|2121.1|28
1596821700000|2020-08-07 17:35:00|2148|2121|2147.8|2120.8|2148.3|2121.3|2147.8|2120.8|7
1596822000000|2020-08-07 17:40:00|2147.1|2120.1|2147.6|2120.6|2147.9|2120.9|2146.9|2119.9|19
1596822300000|2020-08-07 17:45:00|2150.7|2123.7|2146.4|2121.4|2150.7|2123.7|2145.9|2120.9|32
1596822600000|2020-08-07 17:50:00|2147.3|2125.3|2149|2127|2150.9|2128.9|2147.3|2125.3|33
1596822900000|2020-08-07 17:55:00|2149.5|2127.5|2145|2120|2164.5|2137.5|2145|2120|50
1596823200000|2020-08-07 18:00:00|2144.9|2119.9|2151.2|2126.2|2151.2|2126.2|2144.6|2119.6|25
1596823500000|2020-08-07 18:05:00|2150.5|2128.5|2162|2140|2162.3|2140.3|2150.5|2128.5|26
1596823800000|2020-08-07 18:10:00|2162.1|2140.1|2163.2|2141.2|2165.1|2143.1|2162.1|2140.1|25
1596824100000|2020-08-07 18:15:00|2163.1|2141.1|2160.3|2138.3|2163.3|2141.3|2160.3|2138.3|12
1596824400000|2020-08-07 18:20:00|2160.8|2138.8|2165.6|2143.6|2168.5|2146.5|2160.8|2138.8|63
1596824700000|2020-08-07 18:25:00|2168.8|2146.8|2169.5|2147.5|2170.1|2148.1|2168.1|2146.1|35
1596825000000|2020-08-07 18:30:00|2169.7|2147.7|2170.6|2145.6|2173.1|2150.5|2169.7|2144.9|57
1596825300000|2020-08-07 18:35:00|2170.5|2145.5|2170.6|2145.6|2171.6|2146.6|2170.3|2145.3|20
1596825600000|2020-08-07 18:40:00|2170.9|2145.9|2170.2|2145.2|2171.7|2145.9|2169.4|2143.4|36
1596825900000|2020-08-07 18:45:00|2167.4|2142.4|2167.3|2142.3|2168.7|2143.1|2167.3|2141.7|7
1596826200000|2020-08-07 18:50:00|2167.2|2142.2|2167.2|2142.2|2167.2|2142.2|2167.2|2142.2|1
1596826500000|2020-08-07 18:55:00|2167.8|2142.8|2167.8|2142.8|2167.8|2142.8|2167.8|2142.8|1
1596826800000|2020-08-07 19:00:00|2167.9|2142.9|2168|2143|2168|2143|2167.9|2142.9|4
1596827100000|2020-08-07 19:05:00|2167.5|2142.5|2166.4|2141.4|2167.7|2142.7|2165.6|2140.6|24
1596827400000|2020-08-07 19:10:00|2167.9|2142.9|2168.2|2143.2|2168.2|2143.2|2167.6|2142.6|26
1596827700000|2020-08-07 19:15:00|2168.3|2143.3|2167.5|2142.5|2168.4|2143.4|2167.5|2142.5|6
1596828000000|2020-08-07 19:20:00|2167.9|2142.9|2171|2149|2171.4|2149.4|2167.9|2142.9|10
1596828300000|2020-08-07 19:25:00|2170.8|2148.8|2170.6|2148.6|2170.8|2148.8|2170.5|2148.5|5
1596828600000|2020-08-07 19:30:00|2169.8|2147.8|2170.3|2148.3|2170.4|2148.4|2169.8|2147.8|4
1596828900000|2020-08-07 19:35:00|2168.8|2146.8|2169.3|2147.3|2169.3|2147.3|2168.8|2146.8|2
1596829200000|2020-08-07 19:40:00|2169.4|2147.4|2170|2148|2170|2148|2168.1|2146.1|5
1596829500000|2020-08-07 19:45:00|2169.9|2147.9|2170.5|2148.5|2170.5|2148.5|2169.9|2147.9|2
1596830100000|2020-08-07 19:55:00|2184.3|2157.3|2186.8|2161.8|2186.8|2161.8|2173.8|2148.8|59
1596830400000|2020-08-07 20:00:00|2186.7|2161.7|2184.9|2157.9|2189|2162|2180.7|2154.1|49
1596830700000|2020-08-07 20:05:00|2187.7|2160.7|2186.1|2159.1|2187.7|2160.7|2185.5|2158.5|20
1596831000000|2020-08-07 20:10:00|2187.1|2160.1|2189.8|2163|2189.9|2163|2186.1|2159.1|25
1596831300000|2020-08-07 20:15:00|2189.7|2163.1|2187.6|2160.6|2189.7|2163.4|2187.4|2160.6|19
1596831600000|2020-08-07 20:20:00|2187.5|2160.5|2185.4|2158.4|2187.5|2160.5|2183.2|2156.2|16
1596831900000|2020-08-07 20:25:00|2185.3|2158.3|2189.5|2162.5|2189.5|2162.5|2185.1|2158.1|26
1596832200000|2020-08-07 20:30:00|2189.4|2162.4|2187.8|2160.8|2189.4|2162.4|2186.5|2159.5|14
1596832500000|2020-08-07 20:35:00|2187.3|2160.3|2188.1|2161.1|2188.3|2161.3|2187.3|2160.3|14
1596832800000|2020-08-07 20:40:00|2188|2161|2188.8|2162|2189.1|2162.1|2188|2161|24
1596833100000|2020-08-07 20:45:00|2188.7|2162.1|2188.6|2162.3|2188.9|2162.5|2188.6|2162.1|13
1596833400000|2020-08-07 20:50:00|2187.1|2160.1|2192.5|2165.5|2194.6|2167.6|2187.1|2160.1|10
1596833700000|2020-08-07 20:55:00|2182.3|2155.3|2169.7|2142.7|2183.6|2156.6|2169.7|2142.7|30
1597010400000|2020-08-09 22:00:00|2191.1|2169.1|2193.3|2161.3|2203.7|2171.7|2178.9|2146.9|134
1597010700000|2020-08-09 22:05:00|2193.6|2161.6|2193|2161|2194.2|2162.2|2191.8|2159.8|87
1597011000000|2020-08-09 22:10:00|2193.1|2161.1|2194.1|2162.1|2194.1|2162.1|2192.9|2160.9|52
1597011300000|2020-08-09 22:15:00|2193.8|2161.8|2193.3|2161.3|2194.5|2162.5|2193.1|2161.2|61
1597011600000|2020-08-09 22:20:00|2193.2|2161.2|2191.7|2161|2193.2|2161.5|2190.4|2159.7|91
1597011900000|2020-08-09 22:25:00|2191.6|2161.1|2192.4|2162.1|2193|2162.6|2191.4|2161|43
1597012200000|2020-08-09 22:30:00|2193.1|2162.7|2197.1|2165.1|2197.8|2165.9|2192.7|2162.3|31
1597012800000|2020-08-09 22:40:00|2196.3|2164.3|2196|2164.3|2196.3|2164.3|2195.9|2164|9
1597013100000|2020-08-09 22:45:00|2195.9|2164.4|2195|2163.7|2195.9|2164.4|2195|2163.7|7
1597013400000|2020-08-09 22:50:00|2194.9|2163.8|2194.8|2163.9|2194.9|2163.9|2194.8|2163.8|4
1597013700000|2020-08-09 22:55:00|2194.9|2164|2194.8|2164.1|2194.9|2164.1|2194.8|2164|3
1597014000000|2020-08-09 23:00:00|2195.3|2164.7|2196.2|2165|2196.2|2165.5|2195.2|2163.6|14
1597014300000|2020-08-09 23:05:00|2196.3|2164.9|2198.9|2168.2|2198.9|2168.2|2196.3|2164.9|19
1597014600000|2020-08-09 23:10:00|2198.8|2167.2|2206.1|2175|2207.1|2176.4|2197.6|2167.2|58
1597014900000|2020-08-09 23:15:00|2207.5|2175.1|2207.8|2175.9|2207.8|2176.5|2207.4|2175.1|12
1597015200000|2020-08-09 23:20:00|2205.8|2175.8|2206.1|2174.1|2207.4|2175.8|2205|2173|117
1597015500000|2020-08-09 23:25:00|2206|2174|2204.3|2172.3|2206.1|2174.1|2204.3|2172.3|49
1597015800000|2020-08-09 23:30:00|2203|2171|2201.5|2170.4|2203|2171|2201.5|2170.2|13
1597016100000|2020-08-09 23:35:00|2201.4|2170.5|2201.4|2170.9|2201.4|2170.9|2201.2|2170.5|8
1597016400000|2020-08-09 23:40:00|2204.7|2172.7|2207.7|2176.4|2207.7|2176.4|2203.4|2172.7|26
1597016700000|2020-08-09 23:45:00|2204.7|2173.4|2205.9|2173.9|2207.9|2176.6|2204.6|2173.2|22
1597017000000|2020-08-09 23:50:00|2206.9|2174.9|2209.9|2177.9|2209.9|2177.9|2205.1|2173.1|53
1597017600000|2020-08-10 00:00:00|2209.4|2177.4|2207.6|2175.6|2209.4|2177.4|2207.6|2175.6|4
1597019100000|2020-08-10 00:25:00|2207.5|2175.5|2207.3|2175.3|2207.5|2175.5|2205.7|2173.7|10
1597020300000|2020-08-10 00:45:00|2208.1|2176.6|2208.5|2176.5|2208.5|2176.6|2208.1|2176.4|4
1597021200000|2020-08-10 01:00:00|2208.2|2176.2|2207.6|2175.6|2208.2|2176.2|2207.2|2175.2|7
1597021500000|2020-08-10 01:05:00|2208.2|2176.2|2208.2|2176.2|2208.2|2176.2|2208.2|2176.2|1
1597021800000|2020-08-10 01:10:00|2208.4|2176.4|2206.6|2175.9|2208.4|2176.4|2206.6|2175.3|17
1597022100000|2020-08-10 01:15:00|2207.5|2176.8|2207.3|2175.8|2208.1|2176.8|2207.3|2175.5|19
1597022400000|2020-08-10 01:20:00|2207.2|2175.9|2205.9|2175.9|2207.2|2176.5|2205.9|2175.9|15
1597022700000|2020-08-10 01:25:00|2206.2|2177.3|2206.8|2176.7|2207.8|2177.6|2205.5|2175.7|22
1597023000000|2020-08-10 01:30:00|2206.7|2176.8|2206.7|2176.8|2206.7|2176.8|2206.7|2176.8|2
1597023300000|2020-08-10 01:35:00|2207.4|2177.6|2208|2177|2208|2177.6|2207.4|2177|14
1597023600000|2020-08-10 01:40:00|2208.1|2176.9|2208.2|2176.8|2208.2|2176.9|2208.1|2176.8|4
1597025400000|2020-08-10 02:10:00|2208.1|2176.9|2207.9|2177.1|2208.1|2177.1|2207.9|2176.9|5
1597025700000|2020-08-10 02:15:00|2207.8|2177.2|2206.9|2178.1|2207.8|2178.1|2206.9|2177.2|20
1597026000000|2020-08-10 02:20:00|2206.8|2178.2|2206.7|2178.3|2206.8|2178.3|2206.7|2178.2|4
1597026900000|2020-08-10 02:35:00|2206.4|2178|2204.2|2179.2|2206.4|2179.2|2204.2|2177.5|15
1597027800000|2020-08-10 02:50:00|2203.8|2178.8|2202.7|2177.7|2203.8|2178.8|2201.2|2176.2|3
1597028100000|2020-08-10 02:55:00|2202.4|2177.4|2204.7|2175.9|2204.7|2177.8|2202.4|2175.9|17
1597028400000|2020-08-10 03:00:00|2204.8|2175.8|2204.9|2175.7|2204.9|2175.8|2204.8|2175.7|4
1597028700000|2020-08-10 03:05:00|2204.2|2175|2204.9|2175.5|2204.9|2175.5|2204.2|2174.9|3
1597029000000|2020-08-10 03:10:00|2205||2205||2205||2205||1
1597029300000|2020-08-10 03:15:00|2205.4|2175.9|2205.8|2176.8|2206|2176.8|2205.4|2175.9|7
1597029600000|2020-08-10 03:20:00|2205.7|2176.9|2205.6|2177|2205.7|2177|2205.6|2176.9|4
1597029900000|2020-08-10 03:25:00|2205.5||2205.5||2205.5||2205.5||1
1597030200000|2020-08-10 03:30:00||2177.1||2177.1||2177.1||2177.1|1
1597031100000|2020-08-10 03:45:00|2201.1|2172.5|2184.2|2159.2|2201.1|2172.5|2184.2|2159.2|24
1597031400000|2020-08-10 03:50:00|2185.4|2158|2189.9|2161|2189.9|2161.6|2185.4|2157.9|29
1597031700000|2020-08-10 03:55:00|2190|2160.9|2190.9|2160.5|2190.9|2160.9|2189.8|2159.8|17
1597032000000|2020-08-10 04:00:00||2160.6||2160.6||2160.6||2160.6|1
1597032300000|2020-08-10 04:05:00|2194.5|2164.2|2192.3|2162.3|2194.5|2164.2|2192.3|2162.1|8
1597032600000|2020-08-10 04:10:00|2192.2|2162.4|2192.5|2163.9|2192.6|2163.9|2192|2162|30
1597032900000|2020-08-10 04:15:00|2192.4|2163.6|2190|2160|2192.4|2163.7|2189.7|2160|21
1597033200000|2020-08-10 04:20:00|2190.1|2159.9|2191.5|2160.9|2191.7|2160.9|2190.1|2159.5|17
1597033500000|2020-08-10 04:25:00|2191.4|2161|2191.5|2162|2193.9|2164.4|2191.4|2161|19
1597033800000|2020-08-10 04:30:00|2191.4|2162.1|2194.3|2165.5|2194.3|2165.5|2189.9|2161.1|18
1597034100000|2020-08-10 04:35:00|2194.2|2165.6|2192.1|2163.3|2194.2|2165.8|2190.8|2162.2|19
1597034400000|2020-08-10 04:40:00|2192|2163.2|2192.1|2163.1|2192.1|2163.2|2192|2163.1|3
1597035000000|2020-08-10 04:50:00|2192.2||2192.2||2192.2||2192.2||1
1597035300000|2020-08-10 04:55:00|2192.4|2163.3|2189.4|2160.6|2193|2163.9|2189.4|2160.6|14
1597035600000|2020-08-10 05:00:00|2189.3|2160.4|2189.6|2160.5|2189.7|2160.5|2189.3|2160.2|8
1597035900000|2020-08-10 05:05:00||2160.6||2160.6||2160.6||2160.6|1
1597036500000|2020-08-10 05:15:00|2190.2|2161.3|2190.8|2161.5|2191.7|2162.5|2189.2|2160.2|13
1597036800000|2020-08-10 05:20:00|2190.7|2161.6|2190.4|2162|2190.7|2162|2190.4|2161.5|11
1597037100000|2020-08-10 05:25:00|2190.3|2162.1|2190.3|2162.2|2190.3|2162.2|2190.3|2162.1|3
1597037400000|2020-08-10 05:30:00|2190.4|2162.3|2190.4|2162.3|2190.4|2162.3|2190.4|2162.3|1
1597037700000|2020-08-10 05:35:00||2162.2||2162.2||2162.2||2162.2|1
1597038000000|2020-08-10 05:40:00|2190.7|2162.5|2192.7|2164|2193|2164.7|2189.7|2162.5|17
1597038300000|2020-08-10 05:45:00|2192.6|2164.1|2192.5|2164.2|2192.6|2164.2|2192.5|2164.1|4
1597038900000|2020-08-10 05:55:00|2191.3|2166.3|2193.9|2166|2194.1|2166.3|2191.3|2165.8|6
1597039200000|2020-08-10 06:00:00|2195.4|2166.1|2192.9|2167.9|2195.4|2167.9|2192.9|2166.1|8
1597039500000|2020-08-10 06:05:00|2194.1|2169.1|2196.9|2169.3|2197.6|2171.4|2194|2169|78
1597039800000|2020-08-10 06:10:00|2197.9|2170.2|2197|2172|2198.1|2172|2196.9|2170.2|12
1597040100000|2020-08-10 06:15:00|2196.9|2171.9|2193.6|2168.6|2196.9|2171.9|2193.6|2168.6|2
1597040400000|2020-08-10 06:20:00|2194.9|2167.4|2196.5|2171.5|2197.7|2171.5|2194.3|2166.7|16
1597040700000|2020-08-10 06:25:00|2195.7|2170.7|2194.2|2169.2|2197|2171.2|2192.3|2167.3|14
1597041000000|2020-08-10 06:30:00|2194.5|2169.5|2194.7|2169.7|2194.9|2169.9|2194.5|2169.5|4
1597041300000|2020-08-10 06:35:00|2195|2170|2194.9|2169.9|2195|2170|2194.9|2169.9|2
1597041600000|2020-08-10 06:40:00|2194.7|2169.7|2193.9|2168.9|2194.7|2169.7|2193.9|2168.9|2
1597041900000|2020-08-10 06:45:00|2193.7|2168.7|2189.6|2164.6|2193.7|2168.7|2189|2164|4
1597042200000|2020-08-10 06:50:00|2190.1|2165.1|2191.7|2166.7|2193|2168|2189.6|2164.6|35
1597042500000|2020-08-10 06:55:00|2190.9|2165.9|2194.2|2164.3|2194.6|2166.5|2190.9|2163.5|43
1597042800000|2020-08-10 07:00:00|2193.4|2163.3|2197.6|2172.6|2200.1|2172.6|2193.4|2163.3|27
1597043100000|2020-08-10 07:05:00|2197.9|2172.9|2201.8|2176.8|2201.8|2176.8|2197.9|2172.9|8
1597043400000|2020-08-10 07:10:00|2204.3|2179.3|2210.9|2185.9|2211.3|2186.3|2204.3|2179.3|30
1597043700000|2020-08-10 07:15:00|2211|2186|2205.4|2176.7|2211|2186|2201.1|2174.8|49
1597044000000|2020-08-10 07:20:00|2206.6|2177.8|2201.9|2171.5|2206.6|2177.8|2199.7|2169.6|42
1597044300000|2020-08-10 07:25:00|2202.4|2173.3|2204.5|2173.9|2205.6|2174.8|2202.1|2171.5|44
1597044600000|2020-08-10 07:30:00|2205.1|2174.5|2204.4|2174.3|2205.1|2174.8|2201.7|2171.4|37
1597044900000|2020-08-10 07:35:00|2206.3|2175.4|2206.4|2177.5|2209.5|2179.7|2206|2175.4|35
1597045200000|2020-08-10 07:40:00|2206.5|2177.6|2203.8|2178.8|2206.5|2178.9|2203.7|2177|15
1597045500000|2020-08-10 07:45:00|2204|2179|2204|2179|2204.4|2179.4|2204|2179|7
1597045800000|2020-08-10 07:50:00|2204.1|2179.1|2204|2179|2204.4|2179.4|2204|2179|11
1597046100000|2020-08-10 07:55:00|2204.1|2179.1|2203.8|2178.8|2204.4|2179.4|2203.8|2178.8|18
1597046400000|2020-08-10 08:00:00|2203.9|2178.9|2203.7|2178.7|2203.9|2178.9|2203.7|2178.7|10
1597046700000|2020-08-10 08:05:00|2203.8|2178.8|2203.1|2178.1|2203.9|2178.9|2203.1|2178.1|10
1597047000000|2020-08-10 08:10:00|2203.2|2178.2|2201.9|2172.8|2203.2|2178.2|2198.4|2172.4|24
1597047300000|2020-08-10 08:15:00|2203|2173.9|2200.5|2175.5|2203|2176.6|2200.5|2173.9|20
1597047600000|2020-08-10 08:20:00|2200.4|2175.4|2193.2|2168.2|2200.4|2175.4|2192.8|2166.9|41
1597047900000|2020-08-10 08:25:00|2193.3|2168.3|2190.3|2165.3|2195.8|2169.2|2190.3|2165.3|7
1597048800000|2020-08-10 08:40:00|2188.5|2163.5|2184.1|2159.1|2189.3|2163.5|2183.8|2158.8|8
1597049100000|2020-08-10 08:45:00|2185.8|2157.3|2196.7|2167.8|2198.1|2169|2183|2153.7|51
1597049400000|2020-08-10 08:50:00|2196.6|2167.9|2205.1|2180.1|2208.2|2182.6|2195.4|2167.9|50
1597049700000|2020-08-10 08:55:00|2205|2180|2198.5|2173.5|2206|2181|2198|2170.6|28
1597050000000|2020-08-10 09:00:00|2198.7|2173.7|2205.5|2180.5|2205.5|2180.5|2198.5|2173.5|22
1597050300000|2020-08-10 09:05:00|2205.6|2180.6|2205.3|2180.3|2205.6|2180.6|2203.8|2178.8|12
1597050600000|2020-08-10 09:10:00|2205.2|2180.2|2203.9|2173.2|2205.2|2180.2|2200.9|2171.1|49
1597050900000|2020-08-10 09:15:00|2203.2|2172.6|2203.5|2173.9|2203.8|2174.2|2201.7|2171.2|25
1597051200000|2020-08-10 09:20:00|2203.4|2174|2203.4|2174|2203.4|2174|2203.4|2174|2
1597051500000|2020-08-10 09:25:00|2202|2177|2203.9|2172.7|2206.3|2178.8|2200.5|2170.3|58
1597051800000|2020-08-10 09:30:00|2203.4|2172.8|2203|2173.8|2204.7|2174.6|2200.2|2169.1|51
1597052100000|2020-08-10 09:35:00|2203.6|2172.7|2203.6|2175.1|2203.8|2175.1|2202.8|2172.7|23
1597052400000|2020-08-10 09:40:00|2202.8|2174.3|2203.5|2175|2204.5|2177.9|2201.6|2174.2|21
1597052700000|2020-08-10 09:45:00|2204.1|2175.5|2202.6|2177.6|2204.5|2178.2|2202.5|2175.5|13
1597053000000|2020-08-10 09:50:00|2202.4|2177.4|2203|2178|2203.1|2178.1|2202.3|2177.3|11
1597053300000|2020-08-10 09:55:00|2202.6|2177.6|2200|2175|2203.2|2178.2|2197.8|2172.8|17
1597053600000|2020-08-10 10:00:00|2198.8|2173.8|2200.6|2175.6|2200.6|2175.6|2198.8|2173.8|9
1597053900000|2020-08-10 10:05:00|2200.4|2175.4|2200.8|2175.8|2200.8|2175.8|2200.1|2175.1|11
1597054200000|2020-08-10 10:10:00|2200.5|2175.5|2201|2176|2201|2176|2200|2175|13
1597054500000|2020-08-10 10:15:00|2201.4|2176.4|2202.7|2177.7|2204.2|2179.2|2201.1|2176.1|21
1597054800000|2020-08-10 10:20:00|2201.7|2176.7|2200.4|2171.4|2203.3|2178|2200.3|2171.3|16
1597055100000|2020-08-10 10:25:00|2201.1|2171.5|2201.7|2171.6|2201.7|2172.2|2201.1|2171.5|14
1597055400000|2020-08-10 10:30:00|2201.8|2171.5|2200.6|2170.8|2201.8|2171.5|2200.6|2170.6|7
1597055700000|2020-08-10 10:35:00|2200.5|2170.9|2200|2171.4|2200.5|2171.4|2200|2170.9|12
1597056000000|2020-08-10 10:40:00|2199.9|2171.5|2198.6|2169.1|2199.9|2173.2|2198.2|2169.1|22
1597056300000|2020-08-10 10:45:00|2199.2|2169.6|2199.3|2169.6|2200|2170.3|2198.9|2169.3|15
1597056600000|2020-08-10 10:50:00|2198.8|2169.1|2199.8|2170.4|2199.8|2170.4|2198.7|2169.1|6
1597056900000|2020-08-10 10:55:00|2199.7|2170.5|2204|2174.9|2204|2174.9|2199.3|2170.5|5
1597057200000|2020-08-10 11:00:00|2204.1|2175.5|2205.4|2176.6|2205.7|2177.8|2202.8|2174.9|15
1597057500000|2020-08-10 11:05:00|2205.3|2176.7|2207.6|2182.6|2210.3|2185.3|2203.6|2175.1|27
1597057800000|2020-08-10 11:10:00|2204.9|2179.9|2206.1|2177.3|2206.4|2180.2|2202.9|2175.7|42
1597058100000|2020-08-10 11:15:00|2205.6|2176.9|2205|2176|2206.2|2177.6|2204.8|2176|27
1597058400000|2020-08-10 11:20:00|2205.1|2175.9|2206.7|2177|2206.9|2177|2205.1|2175.4|18
1597058700000|2020-08-10 11:25:00|2206.6|2177.1|2208.5|2178.5|2209.5|2182.7|2204.7|2177.1|32
1597059000000|2020-08-10 11:30:00|2210.5|2180.4|2207.9|2182.9|2210.5|2182.9|2207.9|2180.4|18
1597059300000|2020-08-10 11:35:00|2208|2183|2207|2182|2209.3|2183|2206.6|2179.8|5
1597059600000|2020-08-10 11:40:00|2206.6|2181.6|2206.5|2181.5|2206.7|2181.7|2206.3|2181.3|5
1597059900000|2020-08-10 11:45:00|2206.7|2181.7|2207.2|2182.2|2207.2|2182.2|2206.6|2181.6|6
1597060200000|2020-08-10 11:50:00|2207.3|2182.3|2207.5|2182.5|2207.8|2182.8|2207.2|2182.2|7
1597060800000|2020-08-10 12:00:00|2207.4|2182.4|2211.4|2186.4|2215.5|2190.5|2207.4|2182.4|13
1597061100000|2020-08-10 12:05:00|2214.7|2189.7|2222.6|2191.3|2224.7|2199.1|2212.9|2187.9|68
1597061400000|2020-08-10 12:10:00|2222.5|2191.2|2222.1|2192.5|2227.7|2196.4|2219.9|2189.4|52
1597061700000|2020-08-10 12:15:00|2222.2|2192.7|2222.3|2193.8|2224.3|2196.5|2218.7|2191.2|43
1597062000000|2020-08-10 12:20:00|2221.5|2196.5|2218.5|2193.5|2225|2198.5|2218.4|2192.2|27
1597062300000|2020-08-10 12:25:00|2218.6|2193.6|2220.4|2195.4|2220.4|2195.4|2218.6|2193.6|13
1597062600000|2020-08-10 12:30:00|2219.2|2194.2|2215.6|2190.6|2219.3|2194.3|2215.5|2190.5|18
1597062900000|2020-08-10 12:35:00|2215.1|2190.1|2220.1|2195.1|2223|2199.4|2214.5|2189.5|37
1597063200000|2020-08-10 12:40:00|2219.1|2194.1|2220.6|2195.6|2223.6|2198|2218.6|2193.6|15
1597063500000|2020-08-10 12:45:00|2221|2196|2221.8|2196.8|2224.3|2201.7|2220|2195|35
1597063800000|2020-08-10 12:50:00|2221.7|2196.7|2227.3|2202.3|2229|2207|2221.7|2196.7|118
1597064100000|2020-08-10 12:55:00|2227.1|2202.1|2230.5|2205.5|2231.3|2206.3|2226.9|2201.9|28
1597064400000|2020-08-10 13:00:00|2230.4|2205.4|2235.3|2210.3|2244.3|2219.3|2230.4|2205.4|110
1597064700000|2020-08-10 13:05:00|2235.2|2210.2|2238.8|2213.8|2241.2|2216.2|2235|2210|48
1597065000000|2020-08-10 13:10:00|2240.2|2215.2|2238.4|2213.4|2240.7|2215.7|2236.4|2211.4|72
1597065300000|2020-08-10 13:15:00|2238.7|2213.7|2240.6|2215.6|2240.6|2215.6|2238.3|2213.3|34
1597065600000|2020-08-10 13:20:00|2240.9|2215.9|2241.4|2216.4|2241.6|2216.6|2240.9|2215.9|10
1597065900000|2020-08-10 13:25:00|2243.6|2218.6|2258.1|2233.1|2263.2|2236|2243.6|2218.6|196
1597066200000|2020-08-10 13:30:00|2258|2233|2264.4|2239.4|2272.6|2246.3|2258|2233|70
1597066500000|2020-08-10 13:35:00|2264.5|2239.5|2254.6|2229.6|2274.8|2249.8|2254.5|2228.7|83
1597066800000|2020-08-10 13:40:00|2260.6|2235.6|2268.8|2243.8|2268.8|2243.8|2259.6|2234.6|47
1597067100000|2020-08-10 13:45:00|2269|2244|2321.5|2296.5|2325.2|2300.2|2268.9|2243.9|282
1597067400000|2020-08-10 13:50:00|2321.3|2296.3|2308.8|2283.8|2323.3|2298|2306.1|2281.1|138
1597067700000|2020-08-10 13:55:00|2308.5|2283.5|2319.6|2287.6|2323.2|2298.1|2303.6|2278.6|137
1597068000000|2020-08-10 14:00:00|2319.3|2287.3|2306.2|2281.2|2321.6|2291.9|2303.4|2278.4|89
1597068300000|2020-08-10 14:05:00|2304.9|2279.9|2316|2291|2316.6|2291.8|2301.2|2276.8|80
1597068600000|2020-08-10 14:10:00|2316.4|2291.4|2323.3|2293.8|2333.8|2308.8|2316.4|2291.4|125
1597068900000|2020-08-10 14:15:00|2321.7|2293.9|2321.8|2289.8|2330.9|2299.7|2311.9|2286.4|183
1597069200000|2020-08-10 14:20:00|2321.7|2289.7|2316|2284|2327.1|2295.1|2312.9|2280.9|72
1597069500000|2020-08-10 14:25:00|2316.1|2284.1|2313.8|2281.8|2317.4|2285.4|2310.8|2278.8|58
1597069800000|2020-08-10 14:30:00|2313.2|2281.2|2313.2|2281.2|2316.2|2284.2|2311.6|2279.6|41
1597070100000|2020-08-10 14:35:00|2314|2282|2315.1|2283.1|2320.4|2288.4|2313.9|2281.9|49
1597070400000|2020-08-10 14:40:00|2315.2|2283.2|2307.2|2275.2|2317.4|2285.4|2307.1|2275.1|64
1597070700000|2020-08-10 14:45:00|2307.4|2275.4|2311.9|2279.9|2312|2280|2304.8|2272.8|81
1597071000000|2020-08-10 14:50:00|2307.7|2275.7|2302.1|2270.1|2308.5|2276.5|2302|2270|60
1597071300000|2020-08-10 14:55:00|2303.3|2271.3|2293.2|2261.2|2304.4|2272.4|2291.8|2259.8|74
1597071600000|2020-08-10 15:00:00|2293.8|2261.8|2306.2|2274.2|2306.6|2274.6|2293.8|2261.8|41
1597071900000|2020-08-10 15:05:00|2309.4|2277.4|2308.4|2276.4|2312.4|2280.4|2308.4|2276.4|28
1597072200000|2020-08-10 15:10:00|2308.3|2276.3|2311.3|2279.3|2313.4|2281.4|2308.2|2276.2|43
1597072500000|2020-08-10 15:15:00|2313.4|2281.4|2311.2|2279.2|2313.4|2281.4|2305.7|2273.7|33
1597072800000|2020-08-10 15:20:00|2311.1|2279.1|2301.7|2269.7|2311.2|2279.2|2301.7|2269.7|43
1597073100000|2020-08-10 15:25:00|2302.3|2270.3|2302.2|2270.2|2306.3|2274.3|2302.1|2270.1|29
1597073400000|2020-08-10 15:30:00|2304.8|2272.8|2308.4|2276.4|2309.6|2277.6|2304|2272|41
1597073700000|2020-08-10 15:35:00|2308.7|2276.7|2308.5|2276.5|2308.9|2276.9|2304.9|2272.9|19
1597074000000|2020-08-10 15:40:00|2308.4|2276.4|2305.2|2273.2|2308.5|2276.5|2305.1|2273.1|13
1597074300000|2020-08-10 15:45:00|2305.3|2273.3|2299.6|2267.6|2305.3|2273.3|2298.9|2266.9|46
1597074600000|2020-08-10 15:50:00|2299.3|2267.3|2299.8|2267.8|2302.1|2270.1|2297|2265|34
1597074900000|2020-08-10 15:55:00|2299.9|2267.9|2301.1|2269.1|2305.6|2273.6|2295.7|2263.7|37
1597075200000|2020-08-10 16:00:00|2301.8|2269.8|2302.8|2270.8|2302.8|2270.8|2296.1|2264.1|41
1597075500000|2020-08-10 16:05:00|2303.5|2271.5|2301.4|2269.4|2303.5|2271.5|2299|2267|33
1597075800000|2020-08-10 16:10:00|2301.3|2269.3|2300.7|2268.7|2302.9|2270.9|2298.3|2266.3|23
1597076100000|2020-08-10 16:15:00|2298.6|2266.6|2297.1|2265.1|2299.5|2267.5|2294.5|2262.5|38
1597076400000|2020-08-10 16:20:00|2298.6|2266.6|2301.4|2269.4|2303.5|2271.5|2298.6|2266.6|28
1597076700000|2020-08-10 16:25:00|2300.1|2268.1|2294.2|2262.2|2300.2|2268.2|2293.8|2261.8|36
1597077000000|2020-08-10 16:30:00|2293.8|2261.8|2280.9|2248.9|2293.8|2261.8|2278.9|2246.9|56
1597077300000|2020-08-10 16:35:00|2281|2249|2274|2242|2281|2249|2270.7|2238.7|56
1597077600000|2020-08-10 16:40:00|2274.8|2242.8|2273.9|2241.9|2280.6|2248.6|2272.9|2240.9|27
1597077900000|2020-08-10 16:45:00|2272.8|2240.8|2267.8|2235.8|2273.5|2241.5|2267.8|2235.8|27
1597078200000|2020-08-10 16:50:00|2268.6|2236.6|2246.1|2214.1|2268.6|2236.6|2246|2214|56
1597078500000|2020-08-10 16:55:00|2246.6|2214.6|2242.2|2210.2|2263.8|2231.8|2240.2|2208.2|159
1597078800000|2020-08-10 17:00:00|2242.6|2210.6|2251.7|2219.7|2253.2|2221.2|2240.8|2208.8|87
1597079100000|2020-08-10 17:05:00|2252|2220|2249.1|2217.1|2264.8|2232.8|2247.6|2215.6|81
1597079400000|2020-08-10 17:10:00|2248.5|2216.5|2248.3|2216.3|2250|2218|2246.1|2214.1|58
1597079700000|2020-08-10 17:15:00|2248.2|2216.2|2241.7|2209.7|2250.2|2218.2|2241.7|2209.7|86
1597080000000|2020-08-10 17:20:00|2241.6|2209.6|2247.7|2215.7|2248|2216|2241.3|2209.3|24
1597080300000|2020-08-10 17:25:00|2247.8|2215.8|2251.8|2219.8|2252|2220|2246.7|2214.7|46
1597080600000|2020-08-10 17:30:00|2251.3|2219.3|2248.3|2216.3|2251.3|2219.3|2246.3|2214.3|21
1597080900000|2020-08-10 17:35:00|2248.2|2216.2|2248|2216|2249.4|2217.4|2247.4|2215.4|21
1597081200000|2020-08-10 17:40:00|2248.8|2216.8|2254.6|2222.6|2254.6|2222.6|2248.8|2216.8|31
1597081500000|2020-08-10 17:45:00|2249.7|2224.7|2253|2228|2253|2228|2249.7|2224.7|15
1597081800000|2020-08-10 17:50:00|2252.4|2227.4|2255.7|2230.7|2255.9|2230.9|2250.7|2225.7|23
1597082100000|2020-08-10 17:55:00|2255.9|2230.9|2262.1|2233.5|2267.7|2242.7|2255.9|2230.9|46
1597082400000|2020-08-10 18:00:00|2262.2|2233.4|2268.5|2239.7|2269.2|2240.4|2260.1|2232.5|43
1597082700000|2020-08-10 18:05:00|2268.9|2239.9|2259.6|2227.6|2271.3|2241.6|2258.1|2226.1|75
1597083000000|2020-08-10 18:10:00|2260.3|2228.3|2265.8|2233.8|2268.5|2236.5|2258.4|2226.4|30
1597083300000|2020-08-10 18:15:00|2265.7|2233.7|2259.1|2227.1|2267.2|2235.2|2259|2227|46
1597083600000|2020-08-10 18:20:00|2259|2227|2257.6|2225.6|2264.2|2232.2|2255.5|2223.5|49
1597083900000|2020-08-10 18:25:00|2257.3|2225.3|2258.8|2227|2259.1|2227.1|2253.9|2221.9|23
1597084200000|2020-08-10 18:30:00|2260.4|2228.6|2258.7|2228.2|2261.3|2229.7|2257.9|2227.7|49
1597084500000|2020-08-10 18:35:00|2258.8|2227.8|2246.7|2216.3|2259.8|2228.6|2246.7|2216.1|45
1597084800000|2020-08-10 18:40:00|2246.6|2217.6|2245.7|2216.8|2251.7|2223.5|2244.5|2216.6|43
1597085100000|2020-08-10 18:45:00|2245.6|2216.7|2244.4|2215.1|2246.9|2217.7|2244.3|2215.1|16
1597085400000|2020-08-10 18:50:00|2244|2215|2240.5|2211.1|2244.1|2215|2240.5|2211|23
1597085700000|2020-08-10 18:55:00|2241|2211.7|2243.9|2213.3|2243.9|2214.4|2240.9|2211.7|24
1597086000000|2020-08-10 19:00:00|2244|2214.5|2242.4|2212|2245.4|2214.7|2242.2|2211.4|14
1597086300000|2020-08-10 19:05:00|2241.8|2211.5|2245.7|2215.4|2251.6|2219.6|2240.8|2210.5|30
1597086600000|2020-08-10 19:10:00|2245.8|2215.3|2240|2210.1|2245.9|2215.3|2240|2210|15
1597086900000|2020-08-10 19:15:00|2239.9|2210.2|2241.7|2211.8|2242.9|2213.3|2238.3|2210.1|22
1597087200000|2020-08-10 19:20:00|2241.8|2212.5|2244.1|2219.1|2246.9|2219.1|2241.8|2211.8|39
1597087500000|2020-08-10 19:25:00|2251.3|2219.3|2256.2|2224.2|2260.3|2228.3|2251.3|2219.3|42
1597087800000|2020-08-10 19:30:00|2256.1|2224.1|2251.7|2219.7|2256.2|2224.2|2249.9|2217.9|17
1597088100000|2020-08-10 19:35:00|2251.6|2219.6|2248|2216|2252.6|2220.6|2248|2216|11
1597088400000|2020-08-10 19:40:00|2248.3|2216.3|2246.9|2214.9|2253.3|2221.3|2246.8|2214.8|17
1597088700000|2020-08-10 19:45:00|2246.6|2214.6|2248.5|2216.5|2248.5|2216.5|2244.3|2212.3|17
1597089000000|2020-08-10 19:50:00|2248.4|2216.4|2249.5|2217.5|2249.7|2217.7|2248|2216|21
1597089300000|2020-08-10 19:55:00|2249.4|2217.4|2250.7|2218.7|2252.7|2220.7|2248.1|2216.1|40
1597089600000|2020-08-10 20:00:00|2245.9|2220.9|2242.9|2217.9|2246.9|2220.9|2242.9|2216.4|22
1597089900000|2020-08-10 20:05:00|2242.8|2217.8|2243.8|2218.8|2243.8|2218.8|2242.7|2217.7|8
1597090200000|2020-08-10 20:10:00|2243.9|2218.9|2245.1|2220.1|2245.1|2220.1|2243.1|2218.1|33
1597090800000|2020-08-10 20:20:00|2244.5|2219.5|2243|2218|2246.4|2219.6|2243|2216.7|14
1597091100000|2020-08-10 20:25:00|2242.9|2217.9|2242.9|2217.9|2243|2218|2242.9|2217.9|3
1597091400000|2020-08-10 20:30:00|2242.8|2217.8|2242.9|2217.9|2242.9|2217.9|2242.8|2217.8|2
1597091700000|2020-08-10 20:35:00|2242.8|2217.8|2244.8|2219.8|2246.5|2220.9|2238.9|2213.9|32
1597092000000|2020-08-10 20:40:00|2246.5|2217.4|2243.9|2218.9|2246.5|2219.3|2243.1|2217.4|21
1597092300000|2020-08-10 20:45:00|2244.2|2219.2|2244|2219|2244.3|2219.3|2242.3|2217.3|15
1597092600000|2020-08-10 20:50:00|2244.1|2219.1|2244.3|2219.3|2245.9|2219.3|2243.4|2216.7|16
1597092900000|2020-08-10 20:55:00|2244.6|2219.6|2245.6|2220.6|2247.3|2220.7|2243.3|2216.6|24
1597096800000|2020-08-10 22:00:00|2241.9|2219.9|2249.9|2217.9|2251.9|2222.2|2241.3|2215.4|36
1597097100000|2020-08-10 22:05:00|2249.8|2217.8|2249|2217|2251|2219|2249|2217|40
1597097400000|2020-08-10 22:10:00|2251.2|2219.2|2247.3|2215.3|2251.2|2219.2|2247.3|2215.3|2
1597098000000|2020-08-10 22:20:00|2248.7|2216.7|2248.5|2216.5|2249.5|2217.5|2248.5|2216.5|12
1597098300000|2020-08-10 22:25:00|2248.4|2216.4|2248.4|2216.4|2248.5|2216.5|2248.4|2216.4|7
1597098900000|2020-08-10 22:35:00|2249.5|2217.5|2250.6|2218.6|2250.7|2218.7|2249|2217|16
1597099200000|2020-08-10 22:40:00|2251.9|2219.9|2253.3|2221.3|2253.3|2221.3|2251.9|2219.9|4
1597099500000|2020-08-10 22:45:00|2253.2|2221.2|2252.9|2221.7|2253.3|2221.8|2252.2|2220.9|21
1597099800000|2020-08-10 22:50:00|2253|2221.6|2253.4|2221.6|2253.4|2221.8|2253|2221.6|14
1597100400000|2020-08-10 23:00:00|2253.6|2221.8|2252.4|2220.4|2253.8|2221.9|2252|2220.2|16
1597100700000|2020-08-10 23:05:00|2252.3|2220.3|2252.4|2220.4|2252.4|2220.4|2252.3|2220.3|2
1597101600000|2020-08-10 23:20:00|2253.2|2221.2|2253.7|2221.7|2254.1|2222.1|2253.2|2221.2|8
1597101900000|2020-08-10 23:25:00|2253.1|2221.1|2248.6|2216.6|2253.1|2221.6|2247.1|2215.1|34
1597102200000|2020-08-10 23:30:00|2248.5|2216.5|2248.3|2216.3|2251|2219|2248.3|2216.3|4
1597102500000|2020-08-10 23:35:00|2248.2|2216.2|2250.3|2218.3|2250.4|2218.4|2248.2|2216.2|3
1597103100000|2020-08-10 23:45:00|2250.2|2218.2|2249.9|2219.1|2250.7|2219.1|2249.9|2218.2|14
1597103400000|2020-08-10 23:50:00|2249.8|2219.2|2249.6|2219.2|2249.8|2219.2|2249.6|2219.2|4
1597104000000|2020-08-11 00:00:00|2251.5|2221.1|2251.9|2220.4|2252.1|2221.7|2251.2|2220.4|14
1597104300000|2020-08-11 00:05:00|2252|2220.3|2252|2220.3|2252|2220.3|2252|2220.3|2
1597104900000|2020-08-11 00:15:00|2252.9|2221.2|2253.4|2221.6|2253.4|2221.6|2252.1|2220.4|5
1597105200000|2020-08-11 00:20:00|2253.3|2221.7|2254.5|2223.2|2254.5|2223.3|2253.1|2221.7|11
1597105500000|2020-08-11 00:25:00|2254.2|2222.9|2252.7|2222.5|2254.2|2223.1|2252.7|2222.4|13
1597105800000|2020-08-11 00:30:00|2252.6|2222.6|2252.2|2222.8|2252.6|2222.8|2252.2|2222.6|8
1597106100000|2020-08-11 00:35:00|2253.5|2222.9|2252.7|2222.8|2253.6|2224.2|2251.5|2221.7|11
1597106400000|2020-08-11 00:40:00|2252.1|2222.9|2251.9|2222.3|2252.1|2222.9|2251.9|2222.2|7
1597106700000|2020-08-11 00:45:00|2252.1|2222.5|2253.6|2224.8|2254.3|2224.8|2252.1|2222.5|15
1597107000000|2020-08-11 00:50:00|2253.7|2224.9|2252|2227|2254.1|2227.3|2252|2224.8|16
1597107300000|2020-08-11 00:55:00|2252.1|2227.1|2252.1|2227.1|2252.1|2227.1|2252.1|2227.1|1
1597107600000|2020-08-11 01:00:00|2252|2227|2251.6|2226.6|2252|2227|2250.4|2225.4|6
1597107900000|2020-08-11 01:05:00|2251.5|2226.5|2248.8|2223.8|2251.5|2226.5|2248.8|2223.8|5
1597108200000|2020-08-11 01:10:00|2249.1|2224.1|2249.1|2224.1|2249.3|2224.3|2248.9|2223.9|18
1597108500000|2020-08-11 01:15:00|2250.5|2221.7|2252.4|2223.3|2252.4|2223.3|2246.8|2219.8|19
1597108800000|2020-08-11 01:20:00|2252.3|2223.4|2252.3|2223.4|2252.3|2223.4|2252.3|2223.3|4
1597109100000|2020-08-11 01:25:00|2250.7|2225.7|2254.3|2225.4|2254.3|2225.7|2250.7|2225.4|2
1597109400000|2020-08-11 01:30:00|2254.5|2225.7|2254.8|2225.4|2254.8|2225.7|2254.5|2225.4|7
1597109700000|2020-08-11 01:35:00|2255.8|2226.4|2254|2229|2257|2229.1|2254|2226.4|16
1597110000000|2020-08-11 01:40:00|2255.4|2226.8|2253.6|2228.6|2255.4|2228.6|2253.6|2226.8|2
1597110300000|2020-08-11 01:45:00|2253.7|2228.7|2253.7|2228.7|2253.7|2228.7|2253.6|2228.6|5
1597110600000|2020-08-11 01:50:00|2254.6|2229.6|2255.5|2230.5|2257.9|2232.9|2254.6|2229|18
1597110900000|2020-08-11 01:55:00|2255.8|2230.8|2255.8|2230.8|2255.8|2230.8|2255.8|2230.8|1
1597111200000|2020-08-11 02:00:00|2257.3|2227.6|2259.3|2234.3|2259.3|2234.3|2252.7|2226.1|26
1597111800000|2020-08-11 02:10:00|2261.5|2236.5|2261.4|2236.4|2261.9|2236.9|2261.4|2236.4|3
1597112100000|2020-08-11 02:15:00|2262.5|2237.5|2262.6|2237.6|2262.6|2237.6|2262.5|2237.5|2
1597112400000|2020-08-11 02:20:00|2263|2238|2258.1|2229|2264.7|2238.4|2255.3|2229|14
1597112700000|2020-08-11 02:25:00|2258.2|2228.9|2259.3|2228.4|2259.3|2228.9|2258.2|2228.4|18
1597113000000|2020-08-11 02:30:00|2258.7|2226.7|2256.5|2225.2|2258.7|2227|2256.5|2225.2|6
1597113300000|2020-08-11 02:35:00|2256.4|2225|2256.1|2225.1|2256.4|2225.1|2256.1|2225|4
1597113600000|2020-08-11 02:40:00|2256|2225.2|2255.2|2223.7|2256|2225.2|2254.6|2223.7|13
1597113900000|2020-08-11 02:45:00|2253.5|2223.4|2253.1|2222.6|2254.4|2223.8|2252.9|2222|18
1597114200000|2020-08-11 02:50:00|2253|2222.7|2253|2222.7|2253|2222.7|2253|2222.7|2
1597114800000|2020-08-11 03:00:00|2257.1|2223.4|2257.7|2227.7|2258.6|2228.2|2256.5|2223.4|14
1597115100000|2020-08-11 03:05:00|2257.6|2228.1|2258.8|2233.8|2261.3|2234|2257.6|2228.1|29
1597116600000|2020-08-11 03:30:00|2258.9|2233.9|2258.8|2233.8|2258.9|2233.9|2258.8|2233.8|6
1597117800000|2020-08-11 03:50:00|2253.7|2228.7|2256.5|2231.5|2258.3|2231.5|2253.5|2227.9|16
1597118100000|2020-08-11 03:55:00|2256.4|2231.4|2256.4|2231.4|2256.5|2231.5|2256.4|2231.4|3
1597118400000|2020-08-11 04:00:00|2256.3|2231.3|2259.5|2230.6|2259.6|2232.8|2256.3|2230.6|17
1597118700000|2020-08-11 04:05:00|2259.9|2230.9|2263.3|2234|2263.8|2234.1|2259.1|2230.2|47
1597119000000|2020-08-11 04:10:00|2263.2|2234.1|2263.3|2234.8|2264.5|2235.7|2262.8|2234.1|28
1597119300000|2020-08-11 04:15:00|2263.4|2234.7|2266.1|2236.7|2266.1|2236.9|2263.4|2234.7|10
1597119600000|2020-08-11 04:20:00|2266.2|2236.6|2261.8|2236.8|2266.2|2236.8|2261.8|2234.5|17
1597120500000|2020-08-11 04:35:00|2261.1|2236.1|2260.5|2230.8|2261.1|2236.1|2258.8|2230.2|18
1597120800000|2020-08-11 04:40:00|2261.1|2231.4|2262.4|2232.3|2262.4|2232.3|2260.3|2230.5|22
1597121100000|2020-08-11 04:45:00|2262.3|2232.4|2262.1|2232.4|2262.3|2232.4|2262.1|2232.3|5
1597121400000|2020-08-11 04:50:00|2262||2262||2262||2262||1
1597121700000|2020-08-11 04:55:00|2259.3|2229.7|2259.3|2229.7|2259.3|2229.7|2259.3|2229.7|1
1597122000000|2020-08-11 05:00:00|2259.2|2229.6|2261|2230.3|2261.3|2230.7|2259.2|2229.1|27
1597122300000|2020-08-11 05:05:00|2261.1|2230.2|2261.2|2230.2|2261.2|2230.2|2261.1|2230.2|3
1597122600000|2020-08-11 05:10:00|2260.8|2230.1|2260.3|2230.1|2260.8|2230.1|2260.3|2229.8|10
1597122900000|2020-08-11 05:15:00|2260.6|2230.5|2261|2230.3|2261|2230.5|2260.6|2230.3|7
1597123200000|2020-08-11 05:20:00|2261.1|2230.2|2260.7|2229.8|2261.2|2230.2|2260.7|2229.8|5
1597123500000|2020-08-11 05:25:00|2260.6|2229.9|2260.4|2230.8|2260.8|2231.1|2260.3|2229.9|20
1597123800000|2020-08-11 05:30:00|2260.3|2230.9|2260.2|2231|2260.3|2231|2260.2|2230.8|6
1597124400000|2020-08-11 05:40:00|2260|2230.8|2258.5|2227.7|2260|2230.8|2255.7|2225.9|27
1597124700000|2020-08-11 05:45:00|2258.4|2227.6|2257.8|2227.3|2258.4|2227.6|2256.4|2225.8|19
1597125000000|2020-08-11 05:50:00|2258|2227.5|2258.8|2227.5|2258.8|2227.8|2258|2227.4|13
1597125300000|2020-08-11 05:55:00|2258.9|2227.6|2258.7|2227.4|2260.4|2228.4|2258.7|2227.1|36
1597125600000|2020-08-11 06:00:00|2258.4|2226.4|2256.2|2225.1|2258.4|2226.4|2251.2|2219.9|46
1597125900000|2020-08-11 06:05:00|2256.3|2225.3|2250.1|2220.4|2256.9|2226.1|2250.1|2220.3|44
1597126200000|2020-08-11 06:10:00|2246.6|2216.8|2235.8|2207.3|2246.6|2216.8|2234|2207.3|42
1597126500000|2020-08-11 06:15:00|2235.9|2206.6|2223.2|2198.2|2236.2|2209.4|2223.2|2198.2|61
1597126800000|2020-08-11 06:20:00|2228.2|2203.2|2228.2|2203.2|2228.2|2203.2|2228.2|2203.2|1
1597127100000|2020-08-11 06:25:00|2228.3|2203.3|2218|2193|2229.5|2203.3|2218|2193|16
1597127400000|2020-08-11 06:30:00|2219.5|2190.3|2217.2|2192.2|2219.5|2192.6|2214.9|2189.6|24
1597127700000|2020-08-11 06:35:00|2219.5|2190.5|2223|2193.4|2224.4|2194.5|2219|2190.5|22
1597128000000|2020-08-11 06:40:00|2222.9|2193.5|2226.7|2198.2|2227.9|2198.3|2222.9|2193.5|36
1597128300000|2020-08-11 06:45:00|2225|2200|2229.5|2200.5|2229.5|2203.3|2224.9|2199.9|13
1597128600000|2020-08-11 06:50:00|2229.6|2200|2226.1|2197.5|2229.6|2201.9|2225.4|2196.8|14
1597128900000|2020-08-11 06:55:00|2226|2197.6|2231.8|2201.9|2231.8|2202.9|2224.2|2197.5|49
1597129200000|2020-08-11 07:00:00|2231.9|2202.2|2231|2201.6|2232.3|2202.2|2231|2201.3|19
1597129500000|2020-08-11 07:05:00|2232.1|2201.7|2233.1|2208.1|2236.1|2208.5|2231.5|2201.7|37
1597129800000|2020-08-11 07:10:00|2233.5|2208.5|2236.2|2207.6|2236.8|2210|2233.5|2207.6|18
1597130100000|2020-08-11 07:15:00|2236.8|2208.2|2236.4|2211.4|2238.5|2211.5|2236.3|2207.5|11
1597130400000|2020-08-11 07:20:00|2236.5|2211.5|2236.4|2211.4|2236.5|2211.5|2236.4|2211.4|2
1597130700000|2020-08-11 07:25:00|2237.8|2209.2|2235.4|2210.4|2237.8|2210.6|2235.3|2208.1|8
1597131000000|2020-08-11 07:30:00|2233.2|2208.2|2232.5|2207.5|2234.4|2209.4|2232.5|2207.5|16
1597131600000|2020-08-11 07:40:00|2228.7|2203.7|2229.4|2198.5|2230.9|2203.7|2228.5|2198.5|43
1597131900000|2020-08-11 07:45:00|2228.9|2198|2228.3|2197.4|2229|2198.4|2226.2|2195.7|27
1597132200000|2020-08-11 07:50:00|2229.7|2198.7|2228.7|2198.5|2229.7|2199|2228.7|2198.1|13
1597132500000|2020-08-11 07:55:00|2228.6|2198.6|2222.9|2192.6|2228.6|2198.6|2222.9|2192.5|33
1597132800000|2020-08-11 08:00:00|2222.8|2192.7|2222|2193.2|2222.8|2194|2222|2192.7|17
1597133100000|2020-08-11 08:05:00|2221.9|2193.3|2215.9|2190.9|2222.5|2194.5|2215.9|2190.9|18
1597133400000|2020-08-11 08:10:00|2216|2191|2214.9|2189.9|2216.1|2191.1|2212.3|2187.3|25
1597133700000|2020-08-11 08:15:00|2215|2190|2213.4|2188.4|2215|2190|2213.2|2188.2|14
1597134000000|2020-08-11 08:20:00|2213.5|2188.5|2213.7|2188.7|2215.9|2193.9|2209.9|2184.9|16
1597134300000|2020-08-11 08:25:00|2214.4|2189.4|2219.2|2194.2|2220.4|2195.4|2214.4|2188.8|32
1597134600000|2020-08-11 08:30:00|2219.1|2194.1|2218.5|2193.5|2219.1|2194.1|2218.5|2193.5|10
1597134900000|2020-08-11 08:35:00|2220.2|2195.2|2218.8|2193.8|2220.2|2195.2|2218.6|2193.6|4
1597135200000|2020-08-11 08:40:00|2219.3|2194.3|2211.3|2186.3|2221.1|2194.4|2211.3|2186.3|30
1597135500000|2020-08-11 08:45:00|2211.4|2186.4|2211.4|2186.4|2211.4|2186.4|2210.7|2185.7|15
1597135800000|2020-08-11 08:50:00|2211.3|2186.3|2187.3|2162.3|2216.8|2191.8|2187.3|2162.3|70
1597136100000|2020-08-11 08:55:00|2188.2|2163.2|2211.4|2181.7|2211.4|2181.7|2188.1|2163.1|60
1597136400000|2020-08-11 09:00:00|2211.6|2181.9|2208|2178.7|2221.1|2191.1|2208|2178.7|85
1597136700000|2020-08-11 09:05:00|2207.5|2178.1|2209.3|2179.5|2212|2182|2203.5|2174.9|70
1597137000000|2020-08-11 09:10:00|2209.2|2179.6|2209.7|2179.9|2211.8|2182.1|2208.9|2179.6|30
1597137300000|2020-08-11 09:15:00|2210.1|2180.2|2208.6|2178.8|2210.1|2180.5|2208.3|2178.3|20
1597137600000|2020-08-11 09:20:00|2210.4|2178.5|2216|2186.3|2216.4|2186.8|2208.9|2178.5|38
1597137900000|2020-08-11 09:25:00|2214.3|2184.6|2208.4|2179.3|2214.3|2184.6|2208.4|2179.3|25
1597138200000|2020-08-11 09:30:00|2208.3|2181.9|2208.5|2183.5|2212.3|2185.7|2206.9|2180.9|21
1597138500000|2020-08-11 09:35:00|2208.6|2183.6|2206.2|2181.2|2208.8|2183.8|2206.2|2181.2|19
1597138800000|2020-08-11 09:40:00|2207.2|2182.2|2207|2182|2207.2|2182.2|2207|2182|2
1597139100000|2020-08-11 09:45:00|2207.1|2182.1|2211|2186|2211|2186|2207|2182|5
1597139400000|2020-08-11 09:50:00|2212.4|2187.4|2209.6|2184.6|2213.1|2187.4|2209|2182.7|24
1597139700000|2020-08-11 09:55:00|2209.7|2184.7|2209.7|2187.7|2211|2189|2209.6|2184.6|14
1597140000000|2020-08-11 10:00:00|2209.8|2187.8|2208.6|2183.6|2209.8|2187.8|2208.3|2183.3|20
1597140300000|2020-08-11 10:05:00|2208.4|2183.4|2207.7|2182.7|2208.5|2183.5|2205.4|2180.4|27
1597140600000|2020-08-11 10:10:00|2207.4|2182.4|2207.5|2182.5|2208|2183|2207.3|2182.3|13
1597140900000|2020-08-11 10:15:00|2209|2180.2|2206.3|2181.3|2211.2|2184.5|2206.2|2179.3|31
1597141200000|2020-08-11 10:20:00|2207.9|2179|2203|2178|2207.9|2180.7|2203|2175.5|9
1597141500000|2020-08-11 10:25:00|2203.1|2178.1|2203.1|2178.1|2203.1|2178.1|2203.1|2178.1|1
1597142100000|2020-08-11 10:35:00|2203.5|2178.5|2203.5|2178.5|2205.8|2180.8|2200.8|2175.8|18
1597142400000|2020-08-11 10:40:00|2203.2|2178.2|2188.1|2163.1|2203.2|2178.2|2186.6|2161.6|34
1597142700000|2020-08-11 10:45:00|2188|2163|2192.1|2167.1|2192.2|2167.2|2188|2163|16
1597143000000|2020-08-11 10:50:00|2193.7|2164.6|2194.4|2169.4|2194.4|2169.4|2191.1|2164.6|4
1597143300000|2020-08-11 10:55:00|2194.3|2169.3|2194.5|2169.5|2197.4|2171.2|2194.3|2168.2|27
1597143600000|2020-08-11 11:00:00|2196.1|2166.9|2197.4|2168.4|2197.5|2168.7|2191.5|2165.1|18
1597143900000|2020-08-11 11:05:00|2197.3|2168.3|2199.6|2169.3|2199.6|2169.9|2197.3|2168.2|23
1597144200000|2020-08-11 11:10:00|2199.7|2169.4|2199.5|2168.9|2200|2169.4|2199.5|2168.9|10
1597144500000|2020-08-11 11:15:00|2199.8|2169.3|2195.3|2165.6|2199.8|2169.3|2194.8|2164.7|34
1597144800000|2020-08-11 11:20:00|2195.2|2165.5|2187|2162|2195.3|2167.3|2186.7|2159.8|78
1597145100000|2020-08-11 11:25:00|2186.8|2161.8|2179.7|2154.7|2187.6|2162|2177.3|2152.3|23
1597145400000|2020-08-11 11:30:00|2175.8|2150.8|2177|2145.7|2183.5|2153.4|2168.7|2140.5|67
1597145700000|2020-08-11 11:35:00|2177.1|2145.6|2176.7|2145.3|2177.6|2146.1|2176.7|2145.3|15
1597146000000|2020-08-11 11:40:00|2177.3|2145.7|2170.7|2142|2177.7|2146.6|2169.6|2140.6|51
1597146300000|2020-08-11 11:45:00|2169.9|2141.8|2171.3|2140.8|2171.3|2141.9|2161.9|2135.2|62
1597146600000|2020-08-11 11:50:00|2171.2|2140.9|2171.9|2142.6|2171.9|2142.6|2170.4|2140.9|14
1597146900000|2020-08-11 11:55:00|2172|2142.5|2167.6|2138.3|2172.9|2143.1|2166.7|2137.1|46
1597147200000|2020-08-11 12:00:00|2167.5|2138.4|2164.7|2136.1|2167.5|2138.4|2164.6|2135.5|31
1597147500000|2020-08-11 12:05:00|2164.6|2137.7|2163.4|2134.7|2166.4|2137.7|2161.6|2132.9|62
1597147800000|2020-08-11 12:10:00|2163.3|2134.6|2152.7|2127.7|2163.7|2136.7|2150.2|2123.6|86
1597148100000|2020-08-11 12:15:00|2152.4|2127.4|2162.3|2133.5|2165.4|2138.7|2152|2125.6|46
1597148400000|2020-08-11 12:20:00|2162.2|2133.8|2155.5|2126.1|2162.5|2133.8|2152.3|2120.3|54
1597148700000|2020-08-11 12:25:00|2155.3|2126|2158.4|2126.4|2158.4|2126.9|2146.8|2118.7|50
1597149000000|2020-08-11 12:30:00|2157.8|2125.8|2151.9|2126.9|2157.8|2130.8|2148.4|2119.8|75
1597149300000|2020-08-11 12:35:00|2152.6|2127.6|2154.8|2129.8|2156.8|2130.4|2151.2|2125.1|46
1597149600000|2020-08-11 12:40:00|2156.1|2131.1|2155.3|2130.3|2160.6|2138.1|2151.9|2126.9|34
1597149900000|2020-08-11 12:45:00|2153.8|2128.8|2129.8|2104.8|2153.8|2128.8|2128.9|2103.9|88
1597150200000|2020-08-11 12:50:00|2130.1|2105.1|2139.4|2109.8|2140|2110.5|2121.7|2096.8|75
1597150500000|2020-08-11 12:55:00|2139.5|2110.5|2130.6|2098.6|2140.7|2110.5|2127|2095|85
1597150800000|2020-08-11 13:00:00|2130.5|2098.5|2131.2|2099.2|2139.9|2107.9|2129.9|2097.9|85
1597151100000|2020-08-11 13:05:00|2131.1|2099.1|2129.9|2097.9|2134.9|2102.9|2127.6|2095.6|72
1597151400000|2020-08-11 13:10:00|2130.9|2098.9|2135.5|2103.5|2135.5|2103.5|2114.8|2082.8|126
1597151700000|2020-08-11 13:15:00|2135.4|2103.4|2126.4|2094.4|2138.2|2106.2|2122.6|2090.6|108
1597152000000|2020-08-11 13:20:00|2126.5|2094.5|2139.6|2107.6|2139.7|2107.7|2125.7|2093.7|84
1597152300000|2020-08-11 13:25:00|2139.8|2107.8|2152.1|2120.1|2156.4|2124.4|2136.6|2104.6|102
1597152600000|2020-08-11 13:30:00|2152|2120|2145.9|2113.9|2152|2120|2138.8|2106.8|43
1597152900000|2020-08-11 13:35:00|2148.4|2116.4|2150|2118|2156.6|2124.6|2134.4|2102.4|101
1597153200000|2020-08-11 13:40:00|2150.3|2118.3|2149.4|2117.4|2154.8|2122.8|2144|2112|55
1597153500000|2020-08-11 13:45:00|2150.8|2118.8|2132.6|2100.6|2151|2119|2132|2100|61
1597153800000|2020-08-11 13:50:00|2144.1|2112.1|2131.2|2099.2|2144.1|2112.1|2125.7|2093.7|61
1597154100000|2020-08-11 13:55:00|2131|2099|2133|2101|2134.3|2102.3|2124.4|2092.4|34
1597154400000|2020-08-11 14:00:00|2130.8|2098.8|2131.7|2099.7|2131.7|2099.7|2127.4|2095.4|58
1597154700000|2020-08-11 14:05:00|2131.1|2099.1|2130.1|2098.1|2131.1|2099.1|2123.7|2091.7|47
1597155000000|2020-08-11 14:10:00|2130.4|2098.4|2141|2109|2141.6|2109.6|2126.7|2094.7|55
1597155300000|2020-08-11 14:15:00|2140.7|2108.7|2168.9|2136.9|2169.5|2137.5|2140.7|2108.7|62
1597155600000|2020-08-11 14:20:00|2170.3|2138.3|2168.7|2136.7|2171.6|2139.6|2164.1|2132.1|89
1597155900000|2020-08-11 14:25:00|2169|2137|2170.3|2138.3|2172.1|2140.1|2163.1|2131.1|54
1597156200000|2020-08-11 14:30:00|2170|2138|2156.3|2124.3|2170|2138|2156.2|2124.2|45
1597156500000|2020-08-11 14:35:00|2152.9|2120.9|2159.9|2127.9|2160.6|2128.6|2147.8|2115.8|63
1597156800000|2020-08-11 14:40:00|2160.1|2128.1|2157.3|2125.3|2161.8|2129.8|2154.1|2122.1|30
1597157100000|2020-08-11 14:45:00|2157.4|2125.4|2159.6|2127.6|2160.4|2128.4|2153.3|2121.3|46
1597157400000|2020-08-11 14:50:00|2159.7|2127.7|2158.2|2126.2|2159.7|2127.7|2157.4|2125.4|11
1597157700000|2020-08-11 14:55:00|2158|2126|2138.6|2106.6|2158|2126|2138.6|2106.6|27
1597158000000|2020-08-11 15:00:00|2142.1|2110.1|2142.5|2110.5|2143.9|2111.9|2141.1|2109.1|23
1597158300000|2020-08-11 15:05:00|2142.7|2110.7|2156.8|2124.8|2157.9|2125.9|2142.1|2110.1|46
1597158600000|2020-08-11 15:10:00|2156.7|2124.7|2152|2120|2159.1|2127.1|2152|2120|21
1597158900000|2020-08-11 15:15:00|2152.1|2120.1|2140.6|2108.6|2152.1|2120.1|2138.9|2106.9|45
1597159200000|2020-08-11 15:20:00|2138.6|2106.6|2140|2108|2143.5|2111.5|2137.6|2105.6|42
1597159500000|2020-08-11 15:25:00|2139.1|2107.1|2136.5|2104.5|2140.1|2108.1|2134.5|2102.5|26
1597159800000|2020-08-11 15:30:00|2136.3|2104.3|2137.2|2105.2|2140.5|2108.5|2136.3|2104.3|13
1597160100000|2020-08-11 15:35:00|2137.9|2105.9|2136.3|2104.3|2137.9|2105.9|2135|2103|22
1597160400000|2020-08-11 15:40:00|2136.1|2104.1|2132.5|2100.5|2136.1|2104.1|2132.5|2100.5|18
1597160700000|2020-08-11 15:45:00|2132.8|2100.8|2125.9|2093.9|2132.8|2100.8|2125.8|2093.8|15
1597161000000|2020-08-11 15:50:00|2125.8|2093.8|2128.9|2096.9|2133.5|2101.5|2125.3|2093.3|54
1597161300000|2020-08-11 15:55:00|2127.3|2095.3|2127.5|2095.5|2127.8|2095.8|2124.5|2092.5|39
1597161600000|2020-08-11 16:00:00|2128.5|2096.5|2136|2104|2137.8|2105.8|2128.5|2096.5|23
1597161900000|2020-08-11 16:05:00|2134.4|2102.4|2134.2|2102.2|2137.8|2105.8|2130.7|2098.7|49
1597162200000|2020-08-11 16:10:00|2135.4|2103.4|2137.6|2105.6|2137.7|2105.7|2135|2103|28
1597162500000|2020-08-11 16:15:00|2137.7|2105.7|2143.1|2111.1|2147|2115|2137.7|2105.7|63
1597162800000|2020-08-11 16:20:00|2143.7|2111.7|2141.9|2115.9|2146|2115.9|2141.9|2110.8|11
1597163100000|2020-08-11 16:25:00|2141|2115|2137.5|2111.5|2142|2116|2134.6|2108.6|43
1597163400000|2020-08-11 16:30:00|2136.7|2110.7|2149.3|2123.3|2149.3|2123.3|2135.4|2109.4|37
1597163700000|2020-08-11 16:35:00|2150|2124|2151.3|2125.3|2152|2126|2148.1|2122.1|34
1597164000000|2020-08-11 16:40:00|2151.2|2125.2|2150|2124|2151.4|2125.4|2147.1|2121.1|33
1597164300000|2020-08-11 16:45:00|2150.1|2124.1|2153.6|2127.6|2153.9|2127.9|2148.3|2122.3|44
1597164600000|2020-08-11 16:50:00|2153.3|2127.3|2147.4|2121.4|2154.3|2128.3|2146.3|2120.3|34
1597164900000|2020-08-11 16:55:00|2149.8|2123.8|2147.5|2121.5|2154.2|2128.2|2145.5|2119.5|143
1597165200000|2020-08-11 17:00:00|2147.3|2121.3|2152.5|2126.5|2152.5|2126.5|2146.4|2120.4|41
1597165500000|2020-08-11 17:05:00|2152.7|2126.7|2149.7|2123.7|2153.1|2127.1|2148.9|2122.9|16
1597165800000|2020-08-11 17:10:00|2149.2|2123.2|2143.7|2117.7|2149.2|2123.2|2143.7|2117.7|20
1597166100000|2020-08-11 17:15:00|2142.1|2116.1|2142|2116|2146.8|2120.8|2141.1|2115.1|30
1597166400000|2020-08-11 17:20:00|2140.4|2114.4|2145.9|2119.9|2146|2120|2135.3|2109.3|39
1597166700000|2020-08-11 17:25:00|2146|2120|2146.4|2120.4|2146.4|2120.4|2144.7|2118.7|8
1597167000000|2020-08-11 17:30:00|2146.1|2120.1|2146.2|2120.2|2147.3|2121.3|2145.1|2119.1|21
1597167300000|2020-08-11 17:35:00|2146.3|2120.3|2144.2|2118.2|2146.3|2120.3|2142.7|2116.7|75
1597167600000|2020-08-11 17:40:00|2146.3|2120.3|2145.1|2119.1|2146.4|2120.4|2144.1|2118.1|43
1597167900000|2020-08-11 17:45:00|2143.6|2118.6|2143.6|2118.6|2144.4|2119.4|2142.5|2117.5|75
1597168200000|2020-08-11 17:50:00|2143.5|2118.5|2140.4|2115.4|2143.7|2118.7|2140.4|2115.4|14
1597168500000|2020-08-11 17:55:00|2140.3|2115.3|2130|2105|2140.3|2115.3|2126.4|2101.4|47
1597168800000|2020-08-11 18:00:00|2129.9|2104.9|2130.1|2105.1|2130.3|2105.3|2129.4|2104.4|17
1597169100000|2020-08-11 18:05:00|2130|2105|2126.5|2101.5|2130.1|2105.1|2126.5|2101.5|26
1597169400000|2020-08-11 18:10:00|2125.8|2100.8|2126|2101|2128.3|2103.3|2125.2|2100.2|30
1597169700000|2020-08-11 18:15:00|2126.9|2101.9|2128.3|2103.3|2130.3|2108.3|2126|2101|27
1597170000000|2020-08-11 18:20:00|2127.1|2102.1|2128.4|2103.4|2129.9|2104.9|2126.7|2101.7|25
1597170300000|2020-08-11 18:25:00|2128|2103|2126|2101|2128.4|2103.4|2126|2101|22
1597170600000|2020-08-11 18:30:00|2125.9|2100.9|2117.4|2092.4|2129.5|2103.5|2115.4|2090.4|82
1597170900000|2020-08-11 18:35:00|2117.2|2092.2|2116|2091|2117.4|2092.4|2116|2091|15
1597171200000|2020-08-11 18:40:00|2116.7|2091.7|2116.6|2091.6|2118.2|2093.2|2116.1|2091.1|15
1597171500000|2020-08-11 18:45:00|2115.9|2090.9|2117.9|2092.9|2118.3|2093|2115.4|2090.4|25
1597171800000|2020-08-11 18:50:00|2117.4|2092.4|2118.6|2093.6|2122.3|2096.7|2117.3|2092.2|42
1597172100000|2020-08-11 18:55:00|2118.1|2093.1|2123.7|2098.7|2123.7|2098.7|2116.6|2091.6|32
1597172400000|2020-08-11 19:00:00|2124.4|2099.4|2121.1|2095.1|2124.4|2099.4|2120.7|2094.7|42
1597172700000|2020-08-11 19:05:00|2123.5|2097.5|2123.1|2098.1|2123.6|2098.1|2123.1|2097.5|3
1597173000000|2020-08-11 19:10:00|2121.6|2096.6|2125.2|2100.2|2126.8|2101.8|2121.6|2096.6|8
1597173300000|2020-08-11 19:15:00|2125.7|2100.7|2121.6|2095.6|2125.7|2100.7|2119.6|2094.3|30
1597173600000|2020-08-11 19:20:00|2122.7|2096.7|2118.6|2093.6|2122.7|2096.7|2118.5|2093|24
1597173900000|2020-08-11 19:25:00|2118.5|2093.5|2118.6|2093.6|2118.6|2093.6|2118.5|2093.5|2
1597174500000|2020-08-11 19:35:00|2118.9|2093.9|2119.2|2094.2|2119.2|2094.2|2118.9|2093.9|6
1597174800000|2020-08-11 19:40:00|2117.2|2092.2|2117.4|2095.4|2117.4|2095.4|2117.2|2092.2|3
1597175100000|2020-08-11 19:45:00|2117.5|2095.5|2111.3|2089.3|2117.5|2095.5|2111.3|2089.3|16
1597175400000|2020-08-11 19:50:00|2111.2|2089.2|2110.5|2088.5|2112.5|2090.5|2110|2088|14
1597175700000|2020-08-11 19:55:00|2110.6|2088.6|2108.8|2082.8|2117.9|2095.9|2102.4|2077.5|63
1597176000000|2020-08-11 20:00:00|2108.9|2082.9|2106|2081|2109.2|2083.7|2102|2077|62
1597176300000|2020-08-11 20:05:00|2106.3|2081.3|2102.1|2077.1|2106.3|2081.3|2102.1|2077.1|11
1597176600000|2020-08-11 20:10:00|2101.6|2076.6|2102.9|2077.9|2104.3|2079.3|2101.4|2076.4|48
1597176900000|2020-08-11 20:15:00|2103.2|2078.2|2093.1|2067.1|2103.7|2078.7|2082.9|2056.9|33
1597177200000|2020-08-11 20:20:00|2092.1|2066.1|2100.3|2074.3|2100.5|2074.5|2092.1|2066.1|42
1597177500000|2020-08-11 20:25:00|2099.6|2073.6|2096.2|2070.2|2099.9|2073.9|2096.2|2070.2|27
1597177800000|2020-08-11 20:30:00|2096.1|2070.1|2087.3|2061.3|2099.3|2073.3|2085.7|2059.7|30
1597178100000|2020-08-11 20:35:00|2086.8|2060.8|2089.1|2063.1|2090.3|2064.3|2086.8|2060.8|14
1597178400000|2020-08-11 20:40:00|2089.2|2063.2|2089.3|2063.3|2090.2|2064.2|2087.5|2061.5|15
1597178700000|2020-08-11 20:45:00|2091.2|2065.2|2104.6|2078.6|2105.6|2079.6|2089.4|2063.4|66
1597179000000|2020-08-11 20:50:00|2104.8|2078.8|2104.5|2078.5|2104.8|2078.8|2104.5|2078.5|8
1597179300000|2020-08-11 20:55:00|2104.4|2078.4|2099.2|2073.2|2104.5|2078.5|2098.6|2072.6|20
1597183200000|2020-08-11 22:00:00|2099.7|2077.7|2096.2|2070.2|2105.9|2083.9|2086.5|2060.5|23
1597183500000|2020-08-11 22:05:00|2096.3|2070.3|2097.1|2071.1|2103.1|2077.1|2095.9|2069.9|26
1597184100000|2020-08-11 22:15:00|2097.2|2071.2|2100.9|2074.9|2102.8|2076.8|2096.4|2070.4|45
1597184400000|2020-08-11 22:20:00|2100|2074|2100.4|2074.4|2100.4|2074.4|2099.3|2073.3|50
1597184700000|2020-08-11 22:25:00|2100.3|2074.3|2109.5|2083.5|2110.5|2084.5|2100.3|2074.3|71
1597185000000|2020-08-11 22:30:00|2109.1|2083.1|2109.2|2083.2|2110.1|2084.1|2108.2|2082.2|17
1597185300000|2020-08-11 22:35:00|2109.5|2083.5|2111.2|2085.2|2111.3|2085.3|2109.5|2083.5|7
1597185600000|2020-08-11 22:40:00|2111.3|2085.3|2109.5|2083.5|2111.3|2085.3|2109.5|2083.5|3
1597185900000|2020-08-11 22:45:00|2107.7|2081.7|2113|2087|2113|2087|2106.1|2080.1|8
1597186200000|2020-08-11 22:50:00|2112|2086|2114.1|2088.1|2119.1|2093.1|2111.9|2085.9|97
1597186500000|2020-08-11 22:55:00|2114.2|2088.2|2117.2|2091.2|2117.2|2091.2|2114.1|2088.1|5
1597186800000|2020-08-11 23:00:00|2116.7|2090.7|2115.8|2089.8|2117.5|2091.5|2114.8|2088.8|8
1597187100000|2020-08-11 23:05:00|2112.7|2086.7|2112.5|2086.5|2112.7|2086.7|2109.6|2083.6|36
1597187400000|2020-08-11 23:10:00|2112.4|2086.4|2103.8|2077.8|2112.5|2086.5|2103.8|2077.8|19
1597187700000|2020-08-11 23:15:00|2105.2|2079.2|2105.2|2079.2|2105.2|2079.2|2105.2|2079.2|1
1597188000000|2020-08-11 23:20:00|2103.3|2077.3|2099.8|2073.8|2105.2|2079.2|2099.8|2073.8|11
1597188300000|2020-08-11 23:25:00|2100.3|2074.3|2102.6|2076.6|2102.9|2076.9|2100.3|2074.3|28
1597188600000|2020-08-11 23:30:00|2102.5|2076.5|2099.5|2073.5|2104.8|2078.8|2098.9|2072.9|40
1597188900000|2020-08-11 23:35:00|2099.8|2073.8|2100.3|2074.3|2100.4|2074.4|2099.4|2073.4|15
1597189500000|2020-08-11 23:45:00|2099.7|2073.7|2098.9|2072.9|2099.7|2073.7|2098.9|2072.9|100
1597189800000|2020-08-11 23:50:00|2098.4|2073.4|2095.9|2069.9|2098.8|2073.4|2095.3|2069.8|27
1597190100000|2020-08-11 23:55:00|2095.8|2069.8|2093|2067|2096.5|2070.7|2093|2067|30
1597190400000|2020-08-12 00:00:00|2092.7|2067.7|2096.5|2070.5|2096.5|2070.5|2091|2065|16
1597190700000|2020-08-12 00:05:00|2096.8|2070.8|2095.5|2069.5|2096.8|2070.8|2095.5|2069.5|2
1597191300000|2020-08-12 00:15:00|2097.3|2071.3|2097.8|2071.8|2097.8|2071.8|2097.3|2071.3|115
1597191600000|2020-08-12 00:20:00|2097.7|2071.7|2096.6|2070.6|2097.8|2071.8|2096.6|2070.6|96
1597191900000|2020-08-12 00:25:00|2099.7|2073.7|2096.6|2070.6|2099.7|2073.7|2096.6|2070.6|2
1597192500000|2020-08-12 00:35:00|2099.3|2074.3|2103.4|2077.4|2106.8|2080.8|2099.3|2074.3|17
1597192800000|2020-08-12 00:40:00|2103.9|2077.9|2104.5|2078.5|2104.5|2078.5|2103.9|2077.9|3
1597193100000|2020-08-12 00:45:00|2104.3|2078.3|2103.1|2077.1|2104.3|2078.3|2102.1|2076.1|11
1597193400000|2020-08-12 00:50:00|2103|2078|2104.5|2078.5|2104.6|2078.6|2103|2078|3
1597194000000|2020-08-12 01:00:00|2104.3|2078.3|2101|2075|2104.3|2078.3|2101|2075|6
1597194600000|2020-08-12 01:10:00|2101.3|2075.3|2101.8|2075.8|2102.2|2076.7|2100.5|2074.9|134
1597194900000|2020-08-12 01:15:00|2101.7|2075.7|2098.5|2072.5|2101.8|2075.8|2096.3|2070.3|48
1597195200000|2020-08-12 01:20:00|2098.9|2073.9|2099.9|2074.9|2101.7|2075.7|2098.9|2073.9|6
1597195500000|2020-08-12 01:25:00|2100.1|2074.1|2097.4|2072.4|2100.1|2074.1|2096.5|2071.5|11
1597195800000|2020-08-12 01:30:00|2094.8|2068.8|2097.9|2071.9|2097.9|2071.9|2094.8|2068.8|4
1597196400000|2020-08-12 01:40:00|2098.1|2072.1|2095.3|2069.3|2099.4|2073.4|2094.9|2068.9|27
1597196700000|2020-08-12 01:45:00|2094.9|2068.9|2086.3|2060.3|2095.6|2069.6|2084.5|2058.5|43
1597197000000|2020-08-12 01:50:00|2086.5|2060.5|2085.8|2059.8|2090.5|2064.5|2085.8|2059.8|16
1597197300000|2020-08-12 01:55:00|2085.7|2059.7|2083.6|2057.6|2085.7|2059.7|2083.1|2057.1|23
1597197600000|2020-08-12 02:00:00|2083.5|2057.5|2080.1|2054.1|2083.7|2057.7|2079.9|2053.9|11
1597197900000|2020-08-12 02:05:00|2079.6|2053.6|2077|2051|2079.6|2053.6|2076.6|2050.6|30
1597198200000|2020-08-12 02:10:00|2077.4|2051.4|2078.7|2052.7|2078.7|2052.7|2077.2|2051.2|26
1597198500000|2020-08-12 02:15:00|2078.6|2052.6|2078.5|2052.5|2078.8|2052.8|2078.5|2052.5|37
1597198800000|2020-08-12 02:20:00|2069.1|2043.1|2069.1|2043.1|2069.1|2043.1|2069.1|2043.1|1
1597199400000|2020-08-12 02:30:00|2090.7|2064.7|2080.9|2054.9|2090.7|2064.7|2079|2053|12
1597199700000|2020-08-12 02:35:00|2081.2|2055.2|2081.2|2055.2|2081.2|2055.2|2081.2|2055.2|1
1597200000000|2020-08-12 02:40:00|2081.1|2055.1|2084|2058|2085.3|2059.3|2081.1|2055.1|26
1597200300000|2020-08-12 02:45:00|2084.6|2058.6|2084.3|2058.3|2084.6|2058.6|2083.9|2057.9|9
1597200600000|2020-08-12 02:50:00|2084.4|2058.4|2084.8|2058.8|2085.1|2059.1|2084.4|2058.4|8
1597200900000|2020-08-12 02:55:00|2084.9|2058.9|2084.9|2058.9|2084.9|2058.9|2084.8|2058.8|7
1597201200000|2020-08-12 03:00:00|2084.8|2058.8|2084.9|2058.9|2084.9|2058.9|2084.8|2058.8|2
1597201500000|2020-08-12 03:05:00|2084.4|2058.4|2082.3|2056.3|2084.4|2058.4|2082.3|2056.3|2
1597201800000|2020-08-12 03:10:00|2082.7|2056.7|2085.6|2059.6|2086|2060|2082.7|2056.7|11
1597202100000|2020-08-12 03:15:00|2085.5|2059.5|2086.6|2060.6|2086.6|2060.6|2084.8|2058.8|10
1597202400000|2020-08-12 03:20:00|2086.9|2060.9|2088.2|2062.2|2090.4|2064.4|2086.9|2060.9|21
1597202700000|2020-08-12 03:25:00|2088.1|2062.1|2088.1|2062.1|2088.1|2062.1|2086.9|2060.9|5
1597203300000|2020-08-12 03:35:00|2088.5|2062.5|2088.1|2062.1|2088.5|2062.5|2088.1|2062.1|4
1597203600000|2020-08-12 03:40:00|2088.3|2062.3|2088.2|2062.2|2089|2063|2088.2|2062.2|5
1597204500000|2020-08-12 03:55:00|2090.7|2064.7|2088.4|2062.4|2091.4|2065.4|2088.4|2062.4|13
1597204800000|2020-08-12 04:00:00|2087.9|2061.9|2092.4|2066.4|2094.3|2068.3|2087|2061|48
1597205100000|2020-08-12 04:05:00|2092.1|2066.1|2076.7|2050.7|2092.1|2066.1|2076.7|2050.7|14
1597206900000|2020-08-12 04:35:00|2102.8|2076.8|2105.5|2079.5|2106.5|2080.5|2093.5|2067.5|34
1597207200000|2020-08-12 04:40:00|2105.2|2079.2|2103.6|2077.6|2105.4|2079.4|2103.6|2077.6|4
1597207500000|2020-08-12 04:45:00|2104.1|2078.1|2111.3|2085.3|2112|2086|2104.1|2078.1|30
1597207800000|2020-08-12 04:50:00|2111.6|2085.6|2112.3|2086.3|2112.3|2086.3|2111.4|2085.4|33
1597208100000|2020-08-12 04:55:00|2111.9|2085.9|2152.2|2126.2|2154.4|2128.4|2111.5|2085.5|112
1597208400000|2020-08-12 05:00:00|2154.3|2128.3|2154.1|2128.1|2155.3|2129.3|2150.3|2124.3|58
1597208700000|2020-08-12 05:05:00|2153.4|2127.4|2155.4|2129.4|2156.1|2130.1|2153.4|2127.4|16
1597209000000|2020-08-12 05:10:00|2155.3|2129.3|2154.3|2128.3|2155.3|2129.3|2154.3|2128.3|9
1597209300000|2020-08-12 05:15:00|2154.1|2128.1|2153.9|2127.9|2154.3|2128.3|2151.8|2125.8|16
1597209600000|2020-08-12 05:20:00|2154.1|2128.1|2153.2|2127.2|2155.8|2130.5|2149|2123|43
1597209900000|2020-08-12 05:25:00|2153.7|2127.7|2155.4|2130.4|2155.7|2130.4|2151.1|2125.1|52
1597210200000|2020-08-12 05:30:00|2155.6|2129.6|2154.1|2129.1|2155.6|2129.8|2150.6|2124.6|54
1597210500000|2020-08-12 05:35:00|2154.5|2129.5|2144.8|2119.8|2154.5|2129.5|2144.8|2119.8|23
1597210800000|2020-08-12 05:40:00|2145|2119|2140.9|2114.9|2145|2119|2140.4|2114.9|6
1597211100000|2020-08-12 05:45:00|2141.1|2116.1|2139|2113|2142.2|2116.2|2139|2113|11
1597211700000|2020-08-12 05:55:00|2138.8|2113.8|2139.6|2113.6|2139.6|2113.8|2138.8|2113.6|2
1597212000000|2020-08-12 06:00:00|2139.7|2114.7|2140.9|2115.9|2144.6|2119.3|2138.7|2113.2|68
1597212600000|2020-08-12 06:10:00|2140.8|2115.8|2145.2|2119.2|2145.5|2120.5|2140.1|2115.1|42
1597212900000|2020-08-12 06:15:00|2146|2120|2157.3|2131.3|2157.7|2132.7|2144.6|2118.6|31
1597213200000|2020-08-12 06:20:00|2156.7|2130.7|2156.1|2130.1|2157.2|2131.8|2154|2128|36
1597213500000|2020-08-12 06:25:00|2155.8|2130.8|2155.4|2130.4|2156.5|2130.8|2154.5|2128.5|39
1597213800000|2020-08-12 06:30:00|2155.2|2130.2|2155.2|2130.2|2155.2|2130.2|2154.9|2129.9|7
1597214100000|2020-08-12 06:35:00|2155|2130|2155|2130|2155.6|2130.6|2153.2|2128|32
1597214400000|2020-08-12 06:40:00|2155.4|2130.4|2168.2|2142.2|2171.6|2145.6|2155.4|2130.4|72
1597214700000|2020-08-12 06:45:00|2167.6|2141.6|2170.5|2144.5|2172.8|2146.8|2166.6|2140.6|87
1597215000000|2020-08-12 06:50:00|2168.7|2142.7|2177.3|2151.3|2179.3|2153.3|2168.7|2142.7|41
1597215300000|2020-08-12 06:55:00|2177.2|2151.2|2177.5|2151.5|2186.2|2160.2|2175.2|2149.2|52
1597215600000|2020-08-12 07:00:00|2178.9|2152.9|2188.4|2162.4|2189.7|2163.7|2167.2|2141.2|76
1597215900000|2020-08-12 07:05:00|2188.1|2162.1|2181.8|2155.8|2188.3|2162.3|2181.2|2155.2|80
1597216200000|2020-08-12 07:10:00|2182.1|2156.1|2182.4|2156.4|2185.2|2159.2|2182.1|2156.1|9
1597216500000|2020-08-12 07:15:00|2183.2|2157.2|2192.4|2167.4|2193.2|2167.4|2183.2|2157.2|37
1597216800000|2020-08-12 07:20:00|2191.8|2166.8|2187.2|2161.2|2192.7|2167.7|2185.8|2159.8|19
1597217100000|2020-08-12 07:25:00|2187.4|2161.4|2185.1|2159.1|2189.4|2163.4|2178.5|2152.5|35
1597217400000|2020-08-12 07:30:00|2185.3|2159.3|2181.5|2155.5|2189.1|2163.1|2179.1|2153.1|56
1597217700000|2020-08-12 07:35:00|2182.7|2156.7|2178.1|2152.1|2182.7|2156.7|2177|2151|28
1597218000000|2020-08-12 07:40:00|2177.6|2152.6|2177.6|2151.6|2177.6|2152.6|2173.9|2148.9|12
1597218300000|2020-08-12 07:45:00|2178.4|2152.4|2180.4|2155.4|2180.6|2155.6|2175.2|2149.2|43
1597218600000|2020-08-12 07:50:00|2180.6|2155.6|2187.8|2161.8|2188.1|2163.1|2180.6|2155.6|15
1597218900000|2020-08-12 07:55:00|2188.2|2162.2|2187.9|2161.9|2188.2|2162.2|2187.6|2161.6|6
1597219200000|2020-08-12 08:00:00|2187|2161|2189.6|2163.6|2194|2168|2187|2161|29
1597219500000|2020-08-12 08:05:00|2187.3|2161.3|2185.2|2159.2|2190.6|2164.6|2185.2|2159.2|46
1597219800000|2020-08-12 08:10:00|2191.3|2165.3|2192.3|2166.3|2193.1|2167.1|2191.3|2165.3|10
1597220100000|2020-08-12 08:15:00|2192.4|2166.4|2192.5|2166.5|2192.5|2166.5|2192.3|2166.3|3
1597220400000|2020-08-12 08:20:00|2192.6|2166.6|2184.5|2158.5|2196.3|2170.3|2183.4|2157.4|60
1597220700000|2020-08-12 08:25:00|2183|2157|2190.2|2165.2|2190.2|2165.2|2181.9|2155.9|49
1597221000000|2020-08-12 08:30:00|2190.1|2165.1|2178.7|2152.7|2190.1|2165.1|2178.7|2152.7|14
1597221300000|2020-08-12 08:35:00|2178.9|2152.9|2177.1|2151.1|2178.9|2152.9|2175.1|2149.1|9
1597221600000|2020-08-12 08:40:00|2177.3|2151.3|2154|2129|2177.3|2151.3|2153.8|2128.8|15
1597221900000|2020-08-12 08:45:00|2156.8|2134.8|2156.8|2134.8|2156.8|2134.8|2156.3|2134.3|3
1597222200000|2020-08-12 08:50:00|2158.2|2136.2|2143.8|2118.8|2159.4|2136.2|2142.5|2117.5|30
1597222500000|2020-08-12 08:55:00|2144.1|2119.1|2152.1|2127.1|2152.1|2127.1|2144.1|2119.1|16
1597222800000|2020-08-12 09:00:00|2152.4|2127.4|2149.3|2123.3|2158.5|2133.5|2148.4|2122.4|64
1597223100000|2020-08-12 09:05:00|2150.2|2124.2|2155.9|2129.9|2155.9|2129.9|2150.1|2124.1|32
1597223400000|2020-08-12 09:10:00|2156|2130|2158.1|2132.1|2158.1|2132.1|2155.7|2129.7|6
1597223700000|2020-08-12 09:15:00|2158.8|2132.8|2158.3|2133.3|2158.8|2133.3|2158.3|2132.8|2
1597224000000|2020-08-12 09:20:00|2159.1|2134.1|2164.3|2138.3|2166|2140|2159.1|2134.1|6
1597224300000|2020-08-12 09:25:00|2164|2138|2160.8|2134.8|2164.1|2138.1|2159.8|2133.8|28
1597224600000|2020-08-12 09:30:00|2159.4|2133.4|2171.3|2145.3|2171.3|2145.3|2159.4|2133.4|38
1597224900000|2020-08-12 09:35:00|2171.2|2145.2|2169.7|2143.7|2176.8|2150.8|2167.2|2141.2|32
1597225200000|2020-08-12 09:40:00|2167.2|2141.2|2163.1|2137.1|2167.2|2141.2|2162.2|2136.2|12
1597225800000|2020-08-12 09:50:00|2162.6|2137.6|2162.8|2136.8|2162.8|2137.6|2162|2136.5|4
1597226100000|2020-08-12 09:55:00|2163.3|2137.3|2164.8|2138.8|2165.9|2139.9|2163.1|2137.3|37
1597226400000|2020-08-12 10:00:00|2164.6|2138.6|2162.9|2136.9|2164.6|2138.6|2162.9|2136.9|3
1597226700000|2020-08-12 10:05:00|2161.4|2135.4|2155.3|2130.3|2161.4|2135.4|2155.2|2130.2|22
1597227000000|2020-08-12 10:10:00|2155.2|2130.2|2155.6|2130.6|2155.6|2130.6|2151.6|2126.6|34
1597227300000|2020-08-12 10:15:00|2155.3|2130.3|2156.7|2130.7|2159|2133|2155.3|2129.8|8
1597227600000|2020-08-12 10:20:00|2156.5|2130.5|2156.5|2130.5|2156.5|2130.5|2156.5|2130.5|1
1597227900000|2020-08-12 10:25:00|2154.1|2128.1|2153.6|2128.6|2154.1|2128.6|2153.6|2128.1|2
1597228500000|2020-08-12 10:35:00|2153.4|2128.4|2153|2127|2153.4|2128.4|2150.5|2125.5|41
1597228800000|2020-08-12 10:40:00|2152.3|2126.3|2152.3|2126.3|2152.3|2126.3|2152.2|2126.2|127
1597229100000|2020-08-12 10:45:00|2154.1|2128.1|2153.6|2128.6|2154.1|2128.6|2153.6|2128.1|2
1597229400000|2020-08-12 10:50:00|2153.9|2128.9|2152.7|2127.7|2153.9|2128.9|2152.7|2127.7|8
1597229700000|2020-08-12 10:55:00|2151.6|2126.6|2155.8|2130.8|2155.8|2130.8|2151.6|2126.6|12
1597230000000|2020-08-12 11:00:00|2156.3|2131.3|2157.9|2132.9|2157.9|2132.9|2156.3|2131.3|5
1597230300000|2020-08-12 11:05:00|2156.6|2131.6|2155.5|2130.5|2156.6|2131.6|2155.5|2130.5|2
1597230600000|2020-08-12 11:10:00|2156.3|2131.3|2156.3|2131.3|2156.3|2131.3|2156.3|2131.3|1
1597230900000|2020-08-12 11:15:00|2156.2|2131.2|2158|2133|2158|2133|2154.8|2129.8|24
1597231200000|2020-08-12 11:20:00|2157.9|2132.9|2157.5|2132.5|2165.6|2140.6|2157.5|2132.5|45
1597231500000|2020-08-12 11:25:00|2155.9|2130.9|2154.3|2129.3|2156.4|2130.9|2154.3|2129.3|5
1597231800000|2020-08-12 11:30:00|2153.7|2128.7|2155.2|2130.2|2155.2|2130.2|2153.6|2128.6|4
1597232100000|2020-08-12 11:35:00|2155.1|2130.1|2154.6|2129.6|2155.1|2130.1|2154.6|2129.6|2
1597232400000|2020-08-12 11:40:00|2154.8|2129.8|2147.9|2121.9|2155.3|2130.3|2147.9|2121.9|40
1597232700000|2020-08-12 11:45:00|2147.3|2121.3|2139.7|2114.7|2147.3|2121.3|2139.4|2113.4|18
1597233000000|2020-08-12 11:50:00|2138.6|2113.6|2139|2114|2139.2|2114.2|2138|2113|5
1597233300000|2020-08-12 11:55:00|2137.8|2112.8|2137.4|2112.4|2138|2113|2135.7|2110.7|72
1597233600000|2020-08-12 12:00:00|2138.4|2113.4|2134|2109|2138.8|2113.8|2128.8|2103.8|72
1597233900000|2020-08-12 12:05:00|2133.1|2108.1|2134.2|2109.2|2142.8|2117.8|2133.1|2108.1|23
1597234200000|2020-08-12 12:10:00|2131.7|2106.7|2137|2111|2137.5|2111.5|2131.7|2106.7|20
1597234500000|2020-08-12 12:15:00|2136|2110|2134.5|2108.5|2136|2110|2132|2106|14
1597234800000|2020-08-12 12:20:00|2134.4|2108.4|2135.3|2109.3|2135.3|2109.3|2134.3|2108.3|6
1597235100000|2020-08-12 12:25:00|2135.8|2109.8|2137.9|2111.9|2141.9|2116.4|2135.8|2109.8|13
1597235400000|2020-08-12 12:30:00|2147.3|2121.3|2145.4|2119.4|2147.3|2121.3|2130.6|2105.1|33
1597235700000|2020-08-12 12:35:00|2145.3|2119.3|2144.2|2118.2|2145.6|2119.6|2143.5|2117.5|35
1597236000000|2020-08-12 12:40:00|2144.7|2118.7|2140.9|2115.9|2144.7|2118.7|2140.4|2114.4|30
1597236300000|2020-08-12 12:45:00|2140.4|2115.4|2163.1|2141.1|2163.1|2141.1|2139.9|2114.9|38
1597236600000|2020-08-12 12:50:00|2162.8|2140.8|2164.1|2139.1|2165|2140.8|2160.3|2135.3|49
1597236900000|2020-08-12 12:55:00|2161.2|2136.2|2190.2|2164.2|2194|2169|2161.2|2136.2|76
1597237200000|2020-08-12 13:00:00|2191.1|2166.1|2175.9|2149.9|2195.3|2169.3|2174.8|2148.8|89
1597237500000|2020-08-12 13:05:00|2178|2152|2172.1|2146.1|2182.9|2157|2171.3|2145.3|63
1597237800000|2020-08-12 13:10:00|2172|2146|2176.1|2150.1|2178.3|2152.3|2172|2146|58
1597238100000|2020-08-12 13:15:00|2175.7|2149.7|2179.1|2153.1|2179.1|2153.1|2172.7|2146.7|47
1597238400000|2020-08-12 13:20:00|2176.4|2150.4|2179.5|2154.5|2181.3|2155.3|2175.2|2149.2|60
1597238700000|2020-08-12 13:25:00|2183.8|2158.8|2176.5|2151.5|2183.8|2158.8|2176.5|2151.5|107
1597239000000|2020-08-12 13:30:00|2176.6|2151.6|2180.1|2155.1|2185.6|2160.5|2173.8|2148.8|91
1597239300000|2020-08-12 13:35:00|2180.7|2155.7|2176.5|2151.5|2186.4|2161.4|2174.8|2149.8|36
1597239600000|2020-08-12 13:40:00|2174.5|2149.5|2176.1|2151.1|2179.6|2154.6|2171.3|2146.3|33
1597239900000|2020-08-12 13:45:00|2173.4|2148.4|2165.5|2140.5|2173.4|2148.4|2159.1|2134.1|32
1597240200000|2020-08-12 13:50:00|2164.8|2139.8|2165.5|2140.5|2171.1|2146.1|2160.4|2135.4|29
1597240500000|2020-08-12 13:55:00|2165|2140|2159.5|2134.5|2165.5|2140.5|2154.6|2129.6|26
1597240800000|2020-08-12 14:00:00|2159.4|2134.4|2152.2|2127.2|2160.9|2135.9|2152.2|2127.2|18
1597241100000|2020-08-12 14:05:00|2153.4|2128.4|2153.3|2128.3|2154.4|2129.4|2151.4|2126.4|15
1597241400000|2020-08-12 14:10:00|2154.1|2129.1|2159.4|2134.4|2163.3|2138.3|2154.1|2129.1|33
1597241700000|2020-08-12 14:15:00|2159.9|2134.9|2162|2137|2163.6|2138.6|2156.7|2131.7|47
1597242000000|2020-08-12 14:20:00|2162.6|2137.6|2163.8|2137.8|2169.2|2144.8|2162.5|2137.1|54
1597242300000|2020-08-12 14:25:00|2164.9|2138.9|2162.5|2137.5|2165.4|2140|2158.4|2133.4|53
1597242600000|2020-08-12 14:30:00|2163.2|2138.2|2160|2135|2163.2|2138.2|2157.9|2132.9|29
1597242900000|2020-08-12 14:35:00|2159.9|2134.9|2140.8|2115.8|2164.1|2139.1|2140.8|2115.8|60
1597243200000|2020-08-12 14:40:00|2140.2|2115.2|2128.7|2103.7|2142.6|2117.6|2127.4|2102.4|60
1597243500000|2020-08-12 14:45:00|2127.9|2102.9|2130.4|2105.4|2138.9|2113.9|2127.9|2102.9|71
1597243800000|2020-08-12 14:50:00|2130.9|2105.9|2138.7|2113.7|2138.7|2113.7|2130.9|2105.9|20
1597244100000|2020-08-12 14:55:00|2137.5|2112.5|2138.2|2113.2|2146.4|2121.4|2135.4|2110.4|44
1597244400000|2020-08-12 15:00:00|2139.8|2114.8|2146.7|2121.7|2147.1|2122.1|2134.8|2109.8|29
1597244700000|2020-08-12 15:05:00|2146.1|2121.1|2145.3|2120.3|2158|2133|2144.5|2119.5|73
1597245000000|2020-08-12 15:10:00|2145.2|2120.2|2145.9|2120.9|2148.5|2123.5|2142.8|2117.8|24
1597245300000|2020-08-12 15:15:00|2145.1|2120.1|2142|2117|2145.1|2120.1|2140.3|2115.3|9
1597245600000|2020-08-12 15:20:00|2141.9|2116.9|2138.8|2113.8|2146|2121|2138.2|2113.2|29
1597245900000|2020-08-12 15:25:00|2141.8|2116.8|2143.9|2118.9|2144.7|2119.7|2141.5|2116.5|39
1597246200000|2020-08-12 15:30:00|2144|2119|2139.6|2114.6|2144.5|2119.5|2139.4|2114.4|19
1597246500000|2020-08-12 15:35:00|2142.4|2117.4|2143.6|2118.6|2143.6|2118.6|2139.6|2114.6|10
1597246800000|2020-08-12 15:40:00|2140.1|2115.1|2143.9|2118.9|2144.2|2119.2|2138.8|2113.8|64
1597247100000|2020-08-12 15:45:00|2143.6|2118.6|2149.1|2124.1|2155.2|2130.2|2143.6|2118.6|33
1597247400000|2020-08-12 15:50:00|2149.4|2124.4|2155.3|2130.3|2155.3|2130.3|2149.4|2124.4|5
1597247700000|2020-08-12 15:55:00|2152.9|2127.9|2150.6|2125.6|2155.4|2130.4|2150.5|2125.5|32
1597248000000|2020-08-12 16:00:00|2149.4|2124.4|2152.5|2127.5|2152.7|2127.7|2148.8|2123.8|18
1597248300000|2020-08-12 16:05:00|2152.6|2127.6|2161.6|2136.6|2161.6|2136.6|2152.6|2127.6|20
1597248600000|2020-08-12 16:10:00|2162.5|2137.5|2155.1|2130.1|2162.5|2137.5|2154.1|2129.1|94
1597248900000|2020-08-12 16:15:00|2155.2|2130.2|2152.4|2130.4|2157.5|2132.5|2152.1|2127.1|42
1597249200000|2020-08-12 16:20:00|2152.5|2130.5|2154.5|2132.5|2154.5|2132.5|2151.8|2129.8|33
1597249500000|2020-08-12 16:25:00|2153.4|2131.4|2154.7|2129.7|2155.3|2133.3|2151.5|2129.5|25
1597249800000|2020-08-12 16:30:00|2154.9|2129.9|2155|2130|2155.3|2130.3|2153|2127|48
1597250100000|2020-08-12 16:35:00|2154.9|2129.9|2156.5|2131.5|2156.5|2131.5|2153.9|2128.9|25
1597250400000|2020-08-12 16:40:00|2156.4|2131.4|2156|2131|2156.4|2131.4|2148.9|2123.9|52
1597250700000|2020-08-12 16:45:00|2156.7|2131.7|2159.6|2134.6|2159.8|2134.8|2156|2131|15
1597251000000|2020-08-12 16:50:00|2159.4|2134.4|2157.3|2131.3|2159.6|2134.6|2155.3|2130.3|68
1597251300000|2020-08-12 16:55:00|2157.5|2131.5|2154.2|2129.2|2158.7|2132.7|2149|2123.9|82
1597251600000|2020-08-12 17:00:00|2159.2|2134.2|2155.3|2130.3|2160|2135|2154.8|2128.9|31
1597251900000|2020-08-12 17:05:00|2155.4|2130.4|2157.2|2132.2|2157.2|2132.2|2154.9|2129.9|6
1597252200000|2020-08-12 17:10:00|2158.8|2133.8|2160.3|2135.3|2160.3|2135.3|2158.8|2133.8|6
1597252500000|2020-08-12 17:15:00|2159.7|2134.7|2159|2134|2159.7|2134.7|2158.6|2133.6|15
1597252800000|2020-08-12 17:20:00|2158.9|2133.9|2158.1|2133.1|2159|2134|2157|2132|61
1597253100000|2020-08-12 17:25:00|2158|2133|2157.5|2131.5|2158.1|2133.1|2155.7|2130.2|87
1597253400000|2020-08-12 17:30:00|2157|2132|2158.2|2133.2|2158.7|2133.7|2155|2130|39
1597253700000|2020-08-12 17:35:00|2157.1|2132.1|2156.3|2131.3|2157.2|2132.2|2156.3|2131.3|12
1597254000000|2020-08-12 17:40:00|2154.9|2129.9|2152.9|2127.9|2154.9|2129.9|2152.5|2127.5|42
1597254300000|2020-08-12 17:45:00|2152.8|2127.8|2155.2|2130.2|2155.2|2130.2|2151.3|2126.3|53
1597254600000|2020-08-12 17:50:00|2155.1|2130.1|2153.9|2128.9|2155.1|2130.1|2153.5|2128.4|8
1597254900000|2020-08-12 17:55:00|2154.2|2129.2|2152.1|2127.1|2155.5|2130.5|2152.1|2127.1|16
1597255200000|2020-08-12 18:00:00|2154.1|2129.1|2151.5|2126.5|2154.1|2129.1|2151.5|2126.5|17
1597255500000|2020-08-12 18:05:00|2151.9|2126.9|2155.3|2130.3|2155.3|2130.3|2151.9|2126.9|211
1597255800000|2020-08-12 18:10:00|2155.2|2130.2|2155|2130|2155.3|2130.3|2153.9|2128.9|57
1597256100000|2020-08-12 18:15:00|2154.3|2129.3|2153.5|2128.5|2154.3|2129.3|2151.7|2126.7|30
1597256400000|2020-08-12 18:20:00|2153.4|2128.4|2153.8|2128.8|2154.5|2129.5|2151.2|2126.2|17
1597256700000|2020-08-12 18:25:00|2153.2|2128.2|2153.6|2128.6|2154.6|2129.6|2153.1|2128.1|8
1597257000000|2020-08-12 18:30:00|2155.3|2130.3|2153|2128|2156.1|2131.1|2152.9|2127.9|58
1597257300000|2020-08-12 18:35:00|2153.2|2128.2|2152.2|2127.2|2153.4|2128.4|2152.2|2127.2|42
1597257600000|2020-08-12 18:40:00|2152.5|2127.5|2152.6|2127.6|2153.2|2128.2|2152.4|2127.4|20
1597257900000|2020-08-12 18:45:00|2152.7|2127.7|2152.5|2127.5|2152.7|2127.7|2152.2|2127.2|11
1597258200000|2020-08-12 18:50:00|2152.6|2127.6|2153.7|2128.7|2153.8|2128.8|2152|2127|19
1597258500000|2020-08-12 18:55:00|2152.8|2127.8|2152.2|2127.2|2152.8|2127.8|2152.1|2127.1|24
1597258800000|2020-08-12 19:00:00|2152.1|2127.1|2150.8|2125.8|2152.2|2127.2|2150.8|2125.8|31
1597259100000|2020-08-12 19:05:00|2150.9|2125.9|2151.1|2126.1|2151.4|2126.4|2150.9|2125.9|16
1597259700000|2020-08-12 19:15:00|2151.2|2126.2|2149.9|2127.9|2151.4|2128.7|2148.6|2124.2|24
1597260000000|2020-08-12 19:20:00|2150.7|2128.7|2150.3|2128.3|2153|2131|2150.2|2128.2|18
1597260300000|2020-08-12 19:25:00|2150.2|2128.2|2150.7|2128.7|2151|2129|2149.7|2127.7|60
1597260600000|2020-08-12 19:30:00|2151.5|2129.5|2150.7|2128.7|2151.5|2129.5|2149.8|2127.8|5
1597260900000|2020-08-12 19:35:00|2151.7|2129.7|2151.7|2129.7|2151.7|2129.7|2151.7|2129.7|1
1597261200000|2020-08-12 19:40:00|2151.4|2129.4|2151.2|2129.2|2151.7|2129.7|2151.2|2129.2|6
1597261500000|2020-08-12 19:45:00|2152.3|2130.3|2152.6|2130.6|2152.6|2130.6|2152.3|2130.3|2
1597261800000|2020-08-12 19:50:00|2152.4|2130.4|2152.4|2130.4|2152.4|2130.4|2152.4|2130.4|1
1597262100000|2020-08-12 19:55:00|2151.8|2129.8|2155.2|2130.2|2155.2|2130.7|2151.8|2127.9|21
1597262400000|2020-08-12 20:00:00|2155.1|2130.1|2153.1|2128.1|2155.1|2130.1|2152.5|2127.5|12
1597262700000|2020-08-12 20:05:00|2153.5|2128.5|2154.2|2129.2|2154.2|2129.2|2153.1|2128.1|4
1597263000000|2020-08-12 20:10:00|2154.4|2129.4|2155.9|2130.9|2155.9|2130.9|2154.3|2129.3|17
1597263300000|2020-08-12 20:15:00|2155.6|2130.6|2155.9|2130.9|2155.9|2130.9|2155.6|2130.6|3
1597263900000|2020-08-12 20:25:00|2154.1|2129.1|2156|2131|2156|2131|2154.1|2129.1|2
1597264200000|2020-08-12 20:30:00|2156.8|2131.8|2157.1|2132.1|2157.1|2132.1|2156.8|2131.8|5
1597265100000|2020-08-12 20:45:00|2156.9|2131.9|2157|2132|2157|2132|2156.9|2131.9|2
1597265400000|2020-08-12 20:50:00|2157.1|2132.1|2157.1|2132.1|2157.1|2132.1|2157.1|2132.1|1
1597265700000|2020-08-12 20:55:00|2157.6|2132.6|2160.3|2135.3|2160.3|2135.3|2156.6|2131.6|28
1597269600000|2020-08-12 22:00:00|2157.5|2135.5|2168.2|2142.2|2168.2|2142.2|2157.5|2135.5|62
1597269900000|2020-08-12 22:05:00|2168.1|2142.1|2166.5|2140.5|2171.3|2145.3|2166.5|2140.5|56
1597270200000|2020-08-12 22:10:00|2166|2141|2166|2141|2166|2141|2166|2141|1
1597270800000|2020-08-12 22:20:00|2166.5|2141.5|2166.8|2141.8|2167.7|2142.7|2164.6|2139.6|61
1597271100000|2020-08-12 22:25:00|2166.7|2141.7|2167|2141|2167.8|2141.8|2166.1|2140.1|160
1597271400000|2020-08-12 22:30:00|2167.1|2141.1|2165|2140|2167.2|2141.2|2165|2139.4|14
1597272000000|2020-08-12 22:40:00|2167.8|2142.8|2168.4|2142.4|2168.4|2142.9|2167.2|2142|119
1597272300000|2020-08-12 22:45:00|2168.3|2142.3|2168.4|2142.4|2168.4|2142.4|2168.3|2142.3|50
1597272600000|2020-08-12 22:50:00|2168.3|2142.3|2166.6|2140.6|2168.4|2142.4|2166.6|2140.6|12
1597272900000|2020-08-12 22:55:00|2166.1|2141.1|2160.2|2135.2|2166.1|2141.1|2160.2|2135|11
1597273200000|2020-08-12 23:00:00|2159.4|2134.4|2159.2|2133.2|2159.8|2134.4|2158.4|2133.1|26
1597273500000|2020-08-12 23:05:00|2159.1|2133.1|2159.2|2133.2|2159.2|2133.2|2159.1|2133.1|52
1597273800000|2020-08-12 23:10:00|2159.1|2133.1|2159.2|2133.2|2159.2|2133.2|2159.1|2133.1|8
1597274100000|2020-08-12 23:15:00|2159.1|2133.1|2163.7|2138.7|2164.2|2138.7|2159.1|2133.1|6
1597274400000|2020-08-12 23:20:00|2163.3|2138.3|2162.9|2137.9|2163.3|2138.3|2162.9|2137.9|2
1597274700000|2020-08-12 23:25:00|2162.8|2137.8|2157.1|2131.1|2162.8|2137.8|2156.6|2131.1|17
1597276200000|2020-08-12 23:50:00|2159.4|2133.4|2159.3|2134.3|2159.4|2134.3|2158.9|2133.4|5
1597276500000|2020-08-12 23:55:00|2159.1|2134.1|2158.8|2133.8|2159.1|2134.1|2158.8|2133.8|2
1597276800000|2020-08-13 00:00:00|2158.3|2133.3|2156.3|2131.3|2158.3|2133.3|2155.8|2130.8|11
1597277100000|2020-08-13 00:05:00|2161|2136|2172.8|2147.8|2172.9|2147.9|2160.9|2135.9|52
1597277400000|2020-08-13 00:10:00|2172.7|2147.7|2179|2153|2179.7|2153.7|2170.1|2144.1|35
1597277700000|2020-08-13 00:15:00|2179.6|2153.6|2186.1|2160.1|2186.1|2160.1|2179.6|2153.6|10
1597278300000|2020-08-13 00:25:00|2187.2|2161.2|2186.6|2160.6|2187.2|2161.2|2186.5|2160.5|9
1597278600000|2020-08-13 00:30:00|2186.5|2160.5|2185.9|2160.9|2186.6|2160.9|2185.5|2159.9|16
1597278900000|2020-08-13 00:35:00|2186.1|2161.1|2187.7|2162.7|2189.7|2164.7|2186.1|2161.1|13
1597279200000|2020-08-13 00:40:00|2187.6|2162.6|2187.9|2162.9|2190.3|2165.3|2187.6|2162.6|8
1597279500000|2020-08-13 00:45:00|2187.7|2162.7|2183.7|2157.7|2187.7|2162.7|2180.5|2155.5|39
1597279800000|2020-08-13 00:50:00|2183.8|2157.8|2183.7|2157.7|2183.8|2157.8|2181.9|2155.9|14
1597280100000|2020-08-13 00:55:00|2183.6|2157.6|2183.6|2157.6|2183.6|2157.6|2183.6|2157.6|1
1597280400000|2020-08-13 01:00:00|2187|2161|2185.8|2159.8|2187|2161|2183.9|2157.9|7
1597280700000|2020-08-13 01:05:00|2186.6|2160.6|2188.2|2163.2|2188.7|2163.2|2186.5|2160.6|4
1597281300000|2020-08-13 01:15:00|2188.3|2163.3|2188.1|2163.1|2189.4|2164.4|2188.1|2163.1|5
1597281600000|2020-08-13 01:20:00|2187.7|2162.7|2187.3|2162.3|2187.7|2162.7|2187.3|2162.3|2
1597281900000|2020-08-13 01:25:00|2187.4|2162.4|2187.3|2162.3|2187.5|2162.5|2187.3|2162.3|7
1597282200000|2020-08-13 01:30:00|2187.9|2162.9|2187.9|2162.9|2187.9|2162.9|2187.9|2162.9|1
1597282500000|2020-08-13 01:35:00|2187.4|2162.4|2186.5|2161.5|2187.4|2162.4|2186.2|2161.2|5
1597284000000|2020-08-13 02:00:00|2186.8|2161.8|2186.8|2161.8|2186.8|2161.8|2186.8|2161.8|1
1597284900000|2020-08-13 02:15:00|2187.2|2162.2|2187.3|2162.3|2187.3|2162.3|2187.2|2162.2|2
1597285500000|2020-08-13 02:25:00|2188.7|2163.7|2188.7|2163.7|2188.7|2163.7|2188.7|2163.7|1
1597285800000|2020-08-13 02:30:00|2190.6|2165.6|2193.3|2168.3|2193.3|2168.3|2188.7|2163.7|132
1597286100000|2020-08-13 02:35:00|2193.2|2168.2|2196.8|2171.8|2197|2172|2193.2|2168.2|12
1597286400000|2020-08-13 02:40:00|2196.2|2171.2|2195.8|2170.8|2196.2|2171.2|2195.7|2170.7|9
1597286700000|2020-08-13 02:45:00|2195.5|2170.5|2193|2168|2195.5|2170.5|2193|2168|4
1597287000000|2020-08-13 02:50:00|2193.6|2168.6|2196.1|2171.1|2196.2|2171.2|2193.3|2168.3|11
1597287300000|2020-08-13 02:55:00|2195.9|2170.9|2195.9|2170.9|2195.9|2170.9|2195.9|2170.9|1
1597287600000|2020-08-13 03:00:00|2194.9|2169.9|2195.6|2170.6|2195.6|2170.6|2194.7|2169.7|13
1597287900000|2020-08-13 03:05:00|2196.1|2171.1|2195.5|2170.5|2196.1|2171.1|2194.3|2169.3|6
1597288200000|2020-08-13 03:10:00|2196|2171|2193.7|2171.7|2197.8|2175.8|2192.7|2170.3|24
1597288500000|2020-08-13 03:15:00|2196.6|2174.6|2200.3|2178.3|2200.5|2178.5|2196.2|2174.2|9
1597288800000|2020-08-13 03:20:00|2200.4|2178.4|2200.5|2178.5|2201.6|2179.6|2200|2178|14
1597289100000|2020-08-13 03:25:00|2200.6|2178.6|2194.3|2172.3|2200.6|2178.6|2194.3|2172.3|12
1597289400000|2020-08-13 03:30:00|2190.8|2168.8|2190.8|2168.8|2190.8|2168.8|2190.8|2168.8|1
1597289700000|2020-08-13 03:35:00|2190.9|2168.9|2189.9|2167.9|2190.9|2168.9|2189.9|2167.9|2
1597290000000|2020-08-13 03:40:00|2188.6|2166.6|2189.1|2167.1|2189.1|2167.1|2188.6|2166.6|2
1597290300000|2020-08-13 03:45:00|2189.4|2167.4|2189.7|2167.7|2189.7|2167.7|2189.1|2167.1|7
1597290600000|2020-08-13 03:50:00|2188.7|2166.7|2185.3|2160.3|2189.1|2167.1|2185.1|2160.1|12
1597290900000|2020-08-13 03:55:00|2185|2160|2185.2|2160.2|2185.2|2160.2|2184.9|2159.9|16
1597291200000|2020-08-13 04:00:00|2184.6|2159.6|2183.3|2158.3|2185.3|2160.3|2183.3|2158.3|28
1597291500000|2020-08-13 04:05:00|2183.4|2158.4|2178.7|2153.7|2183.4|2158.4|2178.7|2153.7|9
1597291800000|2020-08-13 04:10:00|2178.4|2153.4|2174.8|2149.8|2178.4|2153.4|2174.8|2149.8|8
1597292100000|2020-08-13 04:15:00|2175.1|2150.1|2175.1|2150.1|2175.1|2150.1|2175.1|2150.1|1
1597292400000|2020-08-13 04:20:00|2173.6|2151.6|2173.6|2151.6|2173.6|2151.6|2173.6|2151.6|1
1597293300000|2020-08-13 04:35:00|2175|2153|2180.7|2158.7|2181.4|2159.4|2175|2153|48
1597293600000|2020-08-13 04:40:00|2180.5|2158.5|2180.1|2158.1|2182.6|2160.6|2179.9|2157.9|17
1597294200000|2020-08-13 04:50:00|2181.4|2159.4|2182.4|2160.4|2182.4|2160.4|2181.2|2159.2|6
1597294500000|2020-08-13 04:55:00|2181.9|2159.9|2182.3|2160.3|2182.3|2160.3|2181.9|2159.9|2
1597294800000|2020-08-13 05:00:00|2182.6|2160.6|2182.6|2160.6|2182.6|2160.6|2182.6|2160.6|1
1597295100000|2020-08-13 05:05:00|2183|2161|2180|2158|2183|2161|2180|2158|2
1597295400000|2020-08-13 05:10:00|2179.5|2157.5|2179.2|2157.2|2179.8|2157.8|2179|2157|51
1597295700000|2020-08-13 05:15:00|2179.1|2157.1|2179.8|2157.8|2179.8|2157.8|2179.1|2157.1|8
1597296000000|2020-08-13 05:20:00|2181.1|2159.1|2182|2160|2182|2160|2180.3|2158.3|7
1597296300000|2020-08-13 05:25:00|2182.1|2160.1|2182.2|2160.2|2182.5|2160.5|2181.5|2159.5|7
1597296600000|2020-08-13 05:30:00|2182.7|2160.7|2183.6|2161.6|2183.6|2161.6|2182.7|2160.7|2
1597296900000|2020-08-13 05:35:00|2184.9|2162.9|2182.3|2160.3|2184.9|2162.9|2181.8|2159.8|26
1597297500000|2020-08-13 05:45:00|2182.1|2160.1|2182.3|2160.3|2182.5|2160.5|2181.6|2159.6|8
1597297800000|2020-08-13 05:50:00|2182.5|2160.5|2182.5|2160.5|2182.5|2160.5|2182.5|2160.5|1
1597298100000|2020-08-13 05:55:00|2181.5|2159.5|2182|2160|2182|2160|2181.2|2159.2|30
1597298400000|2020-08-13 06:00:00|2182.7|2160.7|2181.3|2159.3|2182.7|2160.7|2181.3|2159.3|3
1597298700000|2020-08-13 06:05:00|2180.5|2158.5|2181.5|2157.5|2181.6|2158.5|2180.5|2157.4|4
1597299000000|2020-08-13 06:10:00|2181.4|2157.6|2180.5|2158.5|2181.4|2158.5|2180.5|2157.6|3
1597299600000|2020-08-13 06:20:00|2180.4|2158.4|2180.4|2158.4|2180.4|2158.4|2180.4|2158.4|1
1597299900000|2020-08-13 06:25:00|2180.5|2158.5|2176.6|2154.6|2181.2|2159.2|2175.3|2153.3|23
1597300200000|2020-08-13 06:30:00|2176.7|2154.7|2171.6|2149.6|2176.7|2154.7|2167.8|2145.8|50
1597300500000|2020-08-13 06:35:00|2171.2|2149.2|2170.5|2148.5|2171.2|2149.2|2170.5|2148.5|11
1597300800000|2020-08-13 06:40:00|2169.7|2147.7|2171.4|2149.4|2171.4|2149.4|2169.7|2147.7|15
1597301100000|2020-08-13 06:45:00|2171.5|2149.5|2165.4|2140.4|2171.6|2149.6|2163.8|2138.8|50
1597301400000|2020-08-13 06:50:00|2166.1|2141.1|2164.6|2139.6|2166.2|2141.2|2164.6|2139.6|4
1597302000000|2020-08-13 07:00:00|2165.4|2143.4|2162|2140|2165.4|2143.4|2162|2140|21
1597302600000|2020-08-13 07:10:00|2162.5|2140.5|2161|2139|2162.5|2140.5|2161|2139|7
1597302900000|2020-08-13 07:15:00|2164.2|2142.2|2154.3|2132.3|2164.6|2142.6|2154.3|2132.3|15
1597303200000|2020-08-13 07:20:00|2150.2|2128.2|2147.9|2125.9|2151.4|2129.4|2147.9|2125.9|25
1597303500000|2020-08-13 07:25:00|2147.6|2125.6|2136|2114|2149|2127|2136|2114|15
1597303800000|2020-08-13 07:30:00|2132|2110|2146.8|2124.8|2146.8|2124.8|2128.7|2106.7|29
1597304100000|2020-08-13 07:35:00|2148.7|2126.7|2140|2115|2152.1|2126.8|2140|2114.3|43
1597304400000|2020-08-13 07:40:00|2140.1|2115.1|2147.6|2122.6|2147.6|2122.6|2137.4|2112.4|27
1597304700000|2020-08-13 07:45:00|2145.8|2120.8|2148.4|2122.4|2149.7|2124.3|2145.3|2120.3|45
1597305000000|2020-08-13 07:50:00|2147.9|2122.9|2147.6|2122.6|2147.9|2122.9|2147.6|2122.6|5
1597305300000|2020-08-13 07:55:00|2149|2124|2153.4|2128.4|2154.4|2128.9|2149|2124|29
1597305600000|2020-08-13 08:00:00|2153.7|2128.7|2153.1|2128.1|2153.7|2128.7|2150.8|2125.8|14
1597305900000|2020-08-13 08:05:00|2152.9|2127.9|2153.7|2128.7|2153.8|2128.8|2152.9|2127.9|4
1597306500000|2020-08-13 08:15:00|2153.8|2128.8|2155.2|2130.2|2155.6|2130.6|2153.7|2128.7|10
1597306800000|2020-08-13 08:20:00|2153.7|2128.7|2155|2130|2155|2130|2153.7|2128.7|3
1597307100000|2020-08-13 08:25:00|2157.7|2132.7|2159.3|2134.3|2161.5|2136.5|2157.7|2132.7|50
1597307400000|2020-08-13 08:30:00|2161.5|2136.5|2159.2|2134.2|2162.6|2137.6|2158.9|2133.9|6
1597307700000|2020-08-13 08:35:00|2158.8|2133.8|2157.1|2132.1|2158.8|2133.8|2157.1|2132.1|4
1597308000000|2020-08-13 08:40:00|2155.6|2130.6|2156|2131|2156.6|2131.6|2152.9|2127.9|12
1597308300000|2020-08-13 08:45:00|2156.1|2131.1|2156.5|2131.5|2156.5|2131.5|2156.1|2131.1|3
1597308600000|2020-08-13 08:50:00|2156|2131|2157.8|2132.8|2157.8|2132.8|2156|2131|3
1597308900000|2020-08-13 08:55:00|2157.7|2132.7|2157.7|2132.7|2157.7|2132.7|2157.7|2132.7|1
1597310100000|2020-08-13 09:15:00|2157.6|2132.6|2154.8|2129.8|2157.6|2132.6|2154.8|2129.8|8
1597310400000|2020-08-13 09:20:00|2155.3|2130.3|2155.3|2130.3|2155.3|2130.3|2155.3|2130.3|1
1597311000000|2020-08-13 09:30:00|2154.8|2129.8|2154.7|2129.7|2155.4|2130.4|2154.7|2129.7|4
1597312200000|2020-08-13 09:50:00|2154.9|2129.9|2156.7|2131.7|2156.7|2131.7|2154.9|2129.9|5
1597312500000|2020-08-13 09:55:00|2157|2132|2157.5|2132.5|2157.5|2132.5|2157|2132|3
1597312800000|2020-08-13 10:00:00|2158.2|2133.2|2158.2|2133.2|2158.2|2133.2|2158.2|2133.2|1
1597313100000|2020-08-13 10:05:00|2159.6|2134.6|2157.4|2132.4|2160|2135|2157.1|2132.1|22
1597313400000|2020-08-13 10:10:00|2158.3|2136.3|2156.5|2134.5|2159.6|2137.6|2156.5|2134.5|8
1597313700000|2020-08-13 10:15:00|2156.6|2131.6|2154.2|2129.2|2156.6|2131.6|2154.2|2129.2|13
1597314000000|2020-08-13 10:20:00|2154.3|2129.3|2156|2134|2156|2134|2154.3|2129.3|9
1597314300000|2020-08-13 10:25:00|2155.9|2133.9|2156|2134|2156|2134|2155.9|2133.9|6
1597314600000|2020-08-13 10:30:00|2155.9|2133.9|2156|2134|2156|2134|2155.9|2133.9|2
1597314900000|2020-08-13 10:35:00|2157.2|2135.2|2156.8|2134.8|2157.2|2135.2|2156.8|2134.8|2
1597315200000|2020-08-13 10:40:00|2157.9|2135.9|2158.1|2136.1|2158.1|2136.1|2157.9|2135.9|2
1597315500000|2020-08-13 10:45:00|2161.6|2135.6|2160.9|2135.9|2161.7|2135.9|2160.9|2135.6|3
1597315800000|2020-08-13 10:50:00|2160.3|2135.3|2162.4|2137.4|2162.4|2137.4|2160.2|2135.2|8
1597316100000|2020-08-13 10:55:00|2162.6|2137.6|2165.8|2143.8|2165.8|2143.8|2162.6|2137.6|10
1597316400000|2020-08-13 11:00:00|2165.7|2143.7|2165.8|2143.8|2165.8|2143.8|2165.7|2143.7|2
1597316700000|2020-08-13 11:05:00|2165.7|2143.7|2175.4|2153.4|2175.6|2153.6|2165.7|2143.7|21
1597317000000|2020-08-13 11:10:00|2175.5|2153.5|2174.3|2152.3|2175.5|2153.5|2173.2|2151.2|7
1597317300000|2020-08-13 11:15:00|2173.2|2151.2|2173.2|2151.2|2173.2|2151.2|2173.2|2151.2|1
1597317600000|2020-08-13 11:20:00|2171.2|2149.2|2173.2|2151.2|2173.2|2151.2|2170.7|2148.7|20
1597317900000|2020-08-13 11:25:00|2174.3|2152.3|2173.9|2151.9|2174.3|2152.3|2173.9|2151.9|2
1597318500000|2020-08-13 11:35:00|2175.8|2153.8|2175.7|2153.7|2175.8|2153.8|2175|2153|5
1597318800000|2020-08-13 11:40:00|2174.7|2152.7|2174|2152|2174.7|2152.7|2173.7|2151.7|3
1597319100000|2020-08-13 11:45:00|2174.4|2152.4|2175.6|2153.6|2175.6|2153.6|2174.3|2152.3|34
1597319400000|2020-08-13 11:50:00|2175.5|2153.5|2176.1|2154.1|2177.6|2155.6|2174.4|2152.4|18
1597319700000|2020-08-13 11:55:00|2177.8|2155.8|2172.1|2150.1|2177.8|2155.8|2172.1|2150.1|18
1597320000000|2020-08-13 12:00:00|2172.6|2150.6|2173.8|2151.8|2173.8|2151.8|2168.8|2146.8|10
1597320300000|2020-08-13 12:05:00|2170.7|2148.7|2173.9|2151.9|2174.7|2152.7|2169.2|2147.2|23
1597320600000|2020-08-13 12:10:00|2174.3|2152.3|2178.2|2156.2|2179|2157|2174.3|2152.3|14
1597320900000|2020-08-13 12:15:00|2177.4|2155.4|2177.3|2155.3|2177.4|2155.4|2175.2|2153.2|10
1597321200000|2020-08-13 12:20:00|2177.9|2155.9|2177.2|2155.2|2179.6|2157.6|2176.5|2154.5|13
1597321500000|2020-08-13 12:25:00|2176.4|2154.4|2175.7|2153.7|2179.1|2157.1|2175.6|2153.6|23
1597321800000|2020-08-13 12:30:00|2168.3|2143.3|2170|2145|2177|2151|2165.5|2140.5|182
1597322100000|2020-08-13 12:35:00|2169.9|2144.9|2171.5|2146.5|2173.4|2148.4|2169.3|2144.3|11
1597322400000|2020-08-13 12:40:00|2170.7|2145.7|2167.1|2145.1|2170.7|2146.5|2164.7|2142.7|14
1597322700000|2020-08-13 12:45:00|2166.8|2144.8|2170.5|2148.5|2170.5|2148.5|2166.4|2144.4|47
1597323000000|2020-08-13 12:50:00|2170.4|2148.4|2169.8|2147.8|2170.5|2148.5|2169.8|2147.8|28
1597323600000|2020-08-13 13:00:00|2169.4|2147.4|2183.4|2161.4|2184.3|2162.3|2168.2|2146.2|51
1597323900000|2020-08-13 13:05:00|2185.1|2163.1|2187.9|2165.9|2189.8|2167.8|2180.5|2158.5|61
1597324200000|2020-08-13 13:10:00|2185.9|2163.9|2189.9|2167.9|2194.6|2168.7|2184.9|2162.2|66
1597324500000|2020-08-13 13:15:00|2189.2|2167.2|2189.1|2167.1|2189.9|2167.9|2188.9|2166.9|46
1597324800000|2020-08-13 13:20:00|2189|2167|2195.4|2173.4|2211.1|2189.1|2187.9|2165.9|149
1597325100000|2020-08-13 13:25:00|2193.3|2171.3|2193.2|2171.2|2200.2|2178.2|2187.3|2165.3|167
1597325400000|2020-08-13 13:30:00|2193|2171|2207.4|2185.4|2208.9|2186.9|2193|2171|74
1597325700000|2020-08-13 13:35:00|2207.3|2185.3|2207.3|2185.3|2211.3|2189.3|2207.2|2185.2|23
1597326000000|2020-08-13 13:40:00|2210.5|2188.5|2209.9|2187.9|2211.8|2189.8|2208.8|2186.8|39
1597326300000|2020-08-13 13:45:00|2209.7|2187.7|2214|2192|2214.4|2192.4|2207.4|2185.4|39
1597326600000|2020-08-13 13:50:00|2213.9|2191.9|2207.4|2185.4|2214|2192|2207.3|2185.3|73
1597326900000|2020-08-13 13:55:00|2208.9|2186.9|2207.1|2185.1|2210.4|2188.4|2207.1|2185.1|17
1597327200000|2020-08-13 14:00:00|2207|2185|2193.9|2171.9|2207.6|2185.6|2193.8|2171.8|77
1597327500000|2020-08-13 14:05:00|2193.8|2171.8|2191.6|2169.6|2193.9|2171.9|2186.9|2164.9|39
1597327800000|2020-08-13 14:10:00|2191.4|2169.4|2206.2|2181.2|2209.6|2184.6|2190.3|2168.3|70
1597328100000|2020-08-13 14:15:00|2205.9|2180.9|2202.4|2177.4|2208.2|2183.2|2202.2|2177.2|29
1597328400000|2020-08-13 14:20:00|2204.5|2179.5|2200.5|2175.5|2204.6|2179.6|2199.6|2174.6|22
1597328700000|2020-08-13 14:25:00|2200.3|2175.3|2198.2|2176.2|2201|2179|2193.9|2168.9|36
1597329000000|2020-08-13 14:30:00|2198.4|2172.4|2202.2|2180.2|2202.2|2180.2|2194.3|2171.4|37
1597329300000|2020-08-13 14:35:00|2201.4|2179.4|2201.5|2179.5|2204.3|2182.3|2200.2|2178.2|45
1597329600000|2020-08-13 14:40:00|2200|2178|2198|2176|2201|2179|2198|2176|18
1597329900000|2020-08-13 14:45:00|2197.6|2175.6|2189.7|2167.7|2197.6|2175.6|2186.1|2164.1|48
1597330200000|2020-08-13 14:50:00|2190.5|2168.5|2192|2170|2194|2172|2190.5|2168.5|40
1597330500000|2020-08-13 14:55:00|2192.4|2170.4|2194.7|2172.7|2195.4|2173.4|2192.4|2170.4|8
1597330800000|2020-08-13 15:00:00|2193|2171|2192.9|2170.9|2193.2|2171.2|2191.2|2169.2|18
1597331100000|2020-08-13 15:05:00|2193.5|2171.5|2195.9|2173.9|2195.9|2173.9|2193.4|2171.4|10
1597331400000|2020-08-13 15:10:00|2195.7|2173.7|2195.6|2173.6|2195.7|2173.7|2195.6|2173.6|2
1597331700000|2020-08-13 15:15:00|2198.5|2176.5|2193.7|2171.7|2198.5|2176.5|2192.9|2170.9|37
1597332000000|2020-08-13 15:20:00|2196.3|2174.3|2194.5|2172.5|2196.3|2174.3|2194.5|2172.5|3
1597332300000|2020-08-13 15:25:00|2192.7|2170.7|2192.1|2170.1|2192.8|2170.8|2188.8|2166.8|14
1597332600000|2020-08-13 15:30:00|2193.4|2171.4|2190.5|2168.5|2193.7|2171.7|2190.5|2168.5|43
1597332900000|2020-08-13 15:35:00|2191.5|2169.5|2193.6|2171.6|2193.7|2171.7|2190.8|2168.8|57
1597333200000|2020-08-13 15:40:00|2193.2|2171.2|2193.2|2171.2|2193.2|2171.2|2193.2|2171.2|1
1597333500000|2020-08-13 15:45:00|2194.2|2172.2|2191|2169|2194.2|2172.2|2189.4|2167.4|28
1597333800000|2020-08-13 15:50:00|2191.4|2169.4|2188.2|2166.2|2191.4|2169.4|2188|2166|26
1597334100000|2020-08-13 15:55:00|2188.1|2166.1|2191|2169|2191.2|2169.2|2188|2166|23
1597334400000|2020-08-13 16:00:00|2191.1|2169.1|2196.2|2174.2|2197.1|2175.1|2191.1|2169.1|10
1597334700000|2020-08-13 16:05:00|2199.2|2177.2|2205.6|2183.6|2205.6|2183.6|2199.1|2177.1|51
1597335000000|2020-08-13 16:10:00|2205.7|2183.7|2209.3|2187.3|2210.3|2188.3|2205.7|2183.7|15
1597335300000|2020-08-13 16:15:00|2208.9|2186.9|2199.8|2177.8|2209.2|2187.2|2196.3|2174.3|44
1597335600000|2020-08-13 16:20:00|2199.6|2177.6|2196.2|2174.2|2199.6|2177.6|2196.2|2174.2|4
1597335900000|2020-08-13 16:25:00|2196.3|2174.3|2194.9|2172.9|2196.3|2174.3|2194.9|2172.9|3
1597336200000|2020-08-13 16:30:00|2194.2|2172.2|2194.7|2172.7|2195.3|2173.3|2193.7|2171.7|21
1597336500000|2020-08-13 16:35:00|2194.5|2172.5|2197|2175|2197.1|2175.1|2194.2|2172.2|36
1597336800000|2020-08-13 16:40:00|2196.9|2174.9|2200.5|2178.5|2200.5|2178.5|2195.6|2173.6|29
1597337100000|2020-08-13 16:45:00|2200.4|2178.4|2202.6|2180.6|2203.9|2181.9|2200.4|2178.4|8
1597337400000|2020-08-13 16:50:00|2200.3|2178.3|2196.8|2174.8|2201.1|2179.1|2196.6|2174.6|18
1597337700000|2020-08-13 16:55:00|2196.7|2174.7|2195.4|2173.4|2199.1|2177.1|2191.5|2169.5|107
1597338000000|2020-08-13 17:00:00|2196.3|2174.3|2193.8|2171.8|2198.6|2176.6|2193.2|2171.2|57
1597338300000|2020-08-13 17:05:00|2194.2|2172.2|2194.3|2172.3|2195.4|2173.4|2193.8|2171.8|24
1597338600000|2020-08-13 17:10:00|2193.3|2171.3|2198.7|2176.7|2199|2177|2193.2|2171.2|25
1597338900000|2020-08-13 17:15:00|2198.3|2176.3|2197.2|2175.2|2198.7|2176.7|2197.2|2175.2|7
1597339200000|2020-08-13 17:20:00|2197.3|2175.3|2199.2|2177.2|2200|2178|2196.2|2174.2|37
1597339500000|2020-08-13 17:25:00|2199.1|2177.1|2201.2|2179.2|2202.5|2180.5|2199.1|2177.1|12
1597339800000|2020-08-13 17:30:00|2200.5|2178.5|2197.7|2175.7|2200.5|2178.5|2197.7|2175.7|9
1597340400000|2020-08-13 17:40:00|2194.6|2172.6|2193.4|2171.4|2195.3|2173.3|2192.8|2170.8|12
1597340700000|2020-08-13 17:45:00|2193.7|2171.7|2193.7|2171.7|2194|2172|2193.5|2171.5|7
1597341000000|2020-08-13 17:50:00|2195.5|2173.5|2193|2171|2195.8|2173.8|2192.5|2170.5|30
1597341300000|2020-08-13 17:55:00|2193.5|2171.5|2196.3|2174.3|2199.7|2177.7|2193.5|2171.5|24
1597341600000|2020-08-13 18:00:00|2195.6|2173.6|2195.6|2173.6|2195.6|2173.6|2194.3|2172.3|7
1597341900000|2020-08-13 18:05:00|2192.8|2170.8|2193|2171|2195.4|2173.4|2192.8|2170.8|8
1597342200000|2020-08-13 18:10:00|2193.2|2171.2|2192.5|2170.5|2193.2|2171.2|2192.4|2170.4|43
1597342500000|2020-08-13 18:15:00|2192.4|2170.4|2177.3|2155.3|2192.5|2170.5|2177.3|2155.3|44
1597342800000|2020-08-13 18:20:00|2180.1|2158.1|2176.5|2154.5|2180.9|2158.9|2175.2|2153.2|54
1597343100000|2020-08-13 18:25:00|2176.4|2154.4|2178|2156|2185.8|2163.8|2174.4|2152.4|99
1597343400000|2020-08-13 18:30:00|2178.1|2156.1|2180.9|2158.9|2184.1|2162.1|2178.1|2156.1|17
1597343700000|2020-08-13 18:35:00|2180.8|2158.8|2174.1|2152.1|2180.8|2158.8|2172.6|2150.6|54
1597344000000|2020-08-13 18:40:00|2174|2152|2174.8|2152.8|2175.3|2153.3|2174|2152|24
1597344300000|2020-08-13 18:45:00|2175.7|2153.7|2174.4|2152.4|2178.3|2156.3|2174.2|2152.2|28
1597344600000|2020-08-13 18:50:00|2174.5|2152.5|2173.7|2151.7|2174.5|2152.5|2170.9|2148.9|80
1597344900000|2020-08-13 18:55:00|2174.1|2152.1|2178.8|2156.8|2179.6|2157.6|2173.5|2151.5|52
1597345200000|2020-08-13 19:00:00|2178.6|2156.6|2178.5|2156.5|2178.6|2156.6|2178.4|2156.4|5
1597345500000|2020-08-13 19:05:00|2178.6|2156.6|2180.9|2158.9|2181.1|2159.1|2178.6|2156.6|29
1597345800000|2020-08-13 19:10:00|2180.8|2158.8|2178|2156|2180.9|2158.9|2175.7|2153.7|24
1597346100000|2020-08-13 19:15:00|2177.7|2155.7|2181.5|2159.5|2181.7|2159.7|2177.7|2155.7|27
1597346400000|2020-08-13 19:20:00|2181.7|2159.7|2180.2|2158.2|2181.7|2159.7|2180.2|2158.2|3
1597346700000|2020-08-13 19:25:00|2178.7|2156.7|2180.2|2158.2|2180.2|2158.2|2178.7|2156.7|11
1597347000000|2020-08-13 19:30:00|2179.5|2157.5|2179.8|2157.8|2179.8|2157.8|2179.3|2157.3|6
1597347300000|2020-08-13 19:35:00|2179.5|2157.5|2176.1|2154.1|2179.5|2157.5|2175.5|2153.5|40
1597347600000|2020-08-13 19:40:00|2176.2|2154.2|2176.4|2154.4|2176.4|2154.4|2176.1|2154.1|6
1597347900000|2020-08-13 19:45:00|2176.5|2154.5|2178.2|2156.2|2178.9|2156.9|2176.4|2154.4|53
1597348200000|2020-08-13 19:50:00|2178.1|2156.1|2177|2155|2178.8|2156.8|2177|2155|16
1597348500000|2020-08-13 19:55:00|2174.9|2152.9|2178.6|2156.6|2179.7|2157.7|2173.2|2151.2|90
1597348800000|2020-08-13 20:00:00|2178.3|2156.3|2179.2|2157.2|2179.5|2157.5|2176.6|2154.6|43
1597349100000|2020-08-13 20:05:00|2179.6|2157.6|2177.3|2152.3|2179.6|2157.6|2171.1|2146.1|41
1597349400000|2020-08-13 20:10:00|2177.8|2152.8|2176.2|2151.2|2179.3|2154.3|2175.3|2150.3|31
1597349700000|2020-08-13 20:15:00|2175.4|2150.4|2175.4|2150.4|2176.2|2151.2|2174|2149|57
1597350000000|2020-08-13 20:20:00|2175.3|2150.3|2176.1|2151.1|2176.1|2151.1|2175.3|2150.3|5
1597350300000|2020-08-13 20:25:00|2174.6|2152.6|2174.7|2152.7|2174.8|2152.8|2174.6|2152.6|3
1597350600000|2020-08-13 20:30:00|2174.8|2152.8|2180.5|2158.5|2180.5|2158.5|2174.7|2152.7|11
1597350900000|2020-08-13 20:35:00|2180.8|2158.8|2179|2157|2180.8|2158.8|2178.7|2156.7|12
1597351200000|2020-08-13 20:40:00|2178.8|2156.8|2180.4|2158.4|2180.4|2158.4|2178.7|2156.7|4
1597351800000|2020-08-13 20:50:00|2180.6|2158.6|2181.2|2159.2|2181.2|2159.2|2180.6|2158.6|104
1597352100000|2020-08-13 20:55:00|2181.1|2159.1|2187.6|2165.6|2187.6|2165.6|2181.1|2159.1|49
1597356000000|2020-08-13 22:00:00|2183.4|2161.4|2188.2|2162.2|2193.9|2167.9|2181.8|2159.8|92
1597356300000|2020-08-13 22:05:00|2187.7|2161.7|2186.2|2160.2|2188.1|2162.1|2183.3|2157.3|99
1597356600000|2020-08-13 22:10:00|2186.1|2160.1|2186.8|2160.8|2186.8|2160.8|2186.1|2160.1|18
1597356900000|2020-08-13 22:15:00|2183.1|2157.1|2183.6|2157.6|2183.6|2157.6|2183.1|2157.1|2
1597357200000|2020-08-13 22:20:00|2184|2158|2187.9|2161.9|2188.4|2162.4|2184|2158|10
1597357500000|2020-08-13 22:25:00|2187.5|2161.5|2183.4|2157.4|2187.5|2161.5|2181.8|2155.8|17
1597357800000|2020-08-13 22:30:00|2182.8|2156.8|2182.2|2156.2|2182.8|2156.8|2182.1|2156.1|6
1597358400000|2020-08-13 22:40:00|2182.8|2156.8|2183.4|2157.4|2183.4|2157.4|2182.8|2156.8|2
1597358700000|2020-08-13 22:45:00|2183.8|2157.8|2185.3|2159.3|2185.3|2159.3|2183.8|2157.8|7
1597359000000|2020-08-13 22:50:00|2184.5|2158.5|2184.4|2158.4|2184.7|2158.7|2183.7|2157.7|21
1597359900000|2020-08-13 23:05:00|2187.5|2161.5|2184.4|2158.4|2187.5|2161.5|2183.7|2157.7|4
1597360200000|2020-08-13 23:10:00|2184.7|2158.7|2186|2160|2189|2163|2184|2158|21
1597360800000|2020-08-13 23:20:00|2186.4|2160.4|2186.9|2160.9|2188|2162|2186.4|2160.4|6
1597361700000|2020-08-13 23:35:00|2186.2|2160.2|2185.6|2159.6|2186.2|2160.2|2185.5|2159.5|160
1597362000000|2020-08-13 23:40:00|2185.5|2159.5|2189.1|2163.1|2189.6|2163.6|2185.5|2159.5|24
1597362600000|2020-08-13 23:50:00|2188.8|2162.8|2188.7|2162.7|2188.8|2162.8|2188.7|2162.7|2
1597362900000|2020-08-13 23:55:00|2188.6|2162.6|2189.5|2163.5|2190.2|2164.2|2185.7|2159.7|8
1597363200000|2020-08-14 00:00:00|2189|2163|2187.2|2161.2|2189|2163|2187.2|2161.2|6
1597364400000|2020-08-14 00:20:00|2187.6|2161.6|2179.6|2153.6|2187.6|2161.6|2178.1|2152.1|117
1597365000000|2020-08-14 00:30:00|2179.5|2153.5|2179.2|2153.2|2179.5|2153.5|2177.6|2151.6|7
1597365300000|2020-08-14 00:35:00|2180.5|2155.5|2182.9|2156.9|2184.4|2158.4|2180.5|2155.5|22
1597366200000|2020-08-14 00:50:00|2182.6|2156.6|2184.1|2158.1|2184.8|2158.8|2181.8|2155.8|7
1597366500000|2020-08-14 00:55:00|2183.7|2157.7|2184.5|2158.5|2184.8|2158.8|2183.3|2157.3|10
1597367100000|2020-08-14 01:05:00|2183.4|2157.4|2183.4|2157.4|2183.4|2157.4|2183.4|2157.4|1
1597367400000|2020-08-14 01:10:00|2183.7|2157.7|2182.3|2156.3|2183.7|2157.7|2180.5|2154.5|10
1597368000000|2020-08-14 01:20:00|2181.7|2155.7|2177.6|2151.6|2181.7|2155.7|2174.8|2148.8|54
1597368300000|2020-08-14 01:25:00|2177.5|2151.5|2177.7|2151.7|2179.7|2153.7|2176.7|2150.7|37
1597368900000|2020-08-14 01:35:00|2177.8|2151.8|2177.3|2151.3|2179.1|2153.1|2177.1|2151.1|12
1597369200000|2020-08-14 01:40:00|2177.1|2151.1|2176.9|2150.9|2178.5|2152.5|2175.2|2149.2|17
1597369500000|2020-08-14 01:45:00|2177|2151|2176.9|2150.9|2178.7|2152.7|2175.6|2149.6|20
1597369800000|2020-08-14 01:50:00|2176.4|2150.4|2177|2151|2178.6|2152.7|2176.4|2150.4|68
1597370100000|2020-08-14 01:55:00|2176.9|2150.9|2179.3|2153.3|2179.5|2153.5|2176.3|2150.3|32
1597370400000|2020-08-14 02:00:00|2178.8|2152.8|2178.3|2152.3|2179.5|2153.5|2177.4|2151.4|29
1597370700000|2020-08-14 02:05:00|2178.2|2152.2|2178.3|2152.3|2178.3|2152.3|2178.2|2152.2|8
1597371000000|2020-08-14 02:10:00|2178.2|2152.2|2179.7|2153.7|2179.7|2153.7|2178.2|2152.2|5
1597371300000|2020-08-14 02:15:00|2179.8|2153.8|2179.7|2153.7|2180.4|2154.4|2179|2153|5
1597371600000|2020-08-14 02:20:00|2179.4|2153.4|2179.5|2154.5|2180.7|2155.2|2177.2|2151.2|11
1597371900000|2020-08-14 02:25:00|2180.2|2155.2|2181|2156|2181|2156|2177.5|2152.5|25
1597372200000|2020-08-14 02:30:00|2180.6|2155.6|2181.1|2156.1|2181.1|2156.1|2180.2|2155.2|6
1597372500000|2020-08-14 02:35:00|2180.7|2155.7|2181|2156|2182.5|2157.5|2177.5|2152.5|10
1597372800000|2020-08-14 02:40:00|2180.7|2155.7|2182.2|2157.2|2182.2|2157.2|2180.4|2155.4|6
1597373100000|2020-08-14 02:45:00|2182.1|2157.1|2184.1|2159.1|2184.1|2159.1|2182|2157|5
1597373400000|2020-08-14 02:50:00|2183.7|2158.7|2182.4|2157.4|2183.7|2158.7|2180|2155|9
1597373700000|2020-08-14 02:55:00|2182.7|2157.7|2180.4|2155.4|2183.6|2158.6|2178.1|2153.1|105
1597374000000|2020-08-14 03:00:00|2179.5|2154.5|2171.8|2149.8|2180.1|2155.1|2171.8|2149.8|18
1597374300000|2020-08-14 03:05:00|2171.7|2149.7|2170.6|2148.6|2171.7|2149.7|2170.6|2148.6|6
1597374600000|2020-08-14 03:10:00|2171.1|2149.1|2166|2144|2171.6|2149.6|2163.9|2140.6|108
1597374900000|2020-08-14 03:15:00|2166.2|2144.2|2168.2|2146.2|2168.5|2146.5|2166.2|2144.2|5
1597375200000|2020-08-14 03:20:00|2168.3|2146.3|2170|2148|2170|2148|2168.3|2146.3|6
1597375500000|2020-08-14 03:25:00|2170.1|2148.1|2171.3|2149.3|2171.5|2149.5|2170.1|2148.1|7
1597376100000|2020-08-14 03:35:00|2171|2149|2171|2149|2171|2149|2170.8|2148.8|9
1597376400000|2020-08-14 03:40:00|2171.1|2149.1|2171.4|2149.4|2171.4|2149.4|2171.1|2149.1|2
1597377600000|2020-08-14 04:00:00|2171.5|2149.5|2171.6|2149.6|2171.6|2149.6|2171.5|2149.5|2
1597377900000|2020-08-14 04:05:00|2171.5|2149.5|2171.8|2149.8|2171.8|2149.8|2171.5|2149.5|3
1597379700000|2020-08-14 04:35:00|2174.4|2152.4|2174|2152|2174.5|2152.5|2172.9|2150.9|87
1597380000000|2020-08-14 04:40:00|2174.1|2152.1|2172.3|2150.3|2174.1|2152.1|2171.6|2149.6|12
1597380300000|2020-08-14 04:45:00|2172.4|2150.4|2173.2|2151.2|2173.2|2151.2|2172.4|2150.4|7
1597380600000|2020-08-14 04:50:00|2173.1|2151.1|2173.1|2151.1|2173.1|2151.1|2173.1|2151.1|1
1597380900000|2020-08-14 04:55:00|2173.2|2151.2|2173.5|2151.5|2174.7|2152.7|2173.2|2151.2|31
1597381200000|2020-08-14 05:00:00|2173.6|2151.6|2173.7|2151.7|2174|2152|2173.6|2151.6|5
1597381500000|2020-08-14 05:05:00|2173.4|2151.4|2171.2|2149.2|2173.4|2151.4|2170.1|2148.1|6
1597381800000|2020-08-14 05:10:00|2171.6|2149.6|2173.8|2151.8|2173.8|2151.8|2171.5|2149.5|11
1597382100000|2020-08-14 05:15:00|2173.9|2151.9|2173.4|2151.4|2173.9|2151.9|2173.4|2151.4|3
1597382400000|2020-08-14 05:20:00|2173.7|2151.7|2174.3|2152.3|2174.3|2152.3|2173.7|2151.7|2
1597382700000|2020-08-14 05:25:00|2174.4|2152.4|2177.4|2155.4|2178.6|2156.6|2174.4|2152.4|11
1597383000000|2020-08-14 05:30:00|2176.9|2154.9|2174.1|2152.1|2177.1|2155.1|2173.3|2151.3|28
1597383300000|2020-08-14 05:35:00|2173.9|2151.9|2171.8|2149.8|2173.9|2151.9|2170.4|2148.4|40
1597383600000|2020-08-14 05:40:00|2171.7|2149.7|2171.7|2149.7|2171.9|2149.9|2170.4|2148.4|27
1597383900000|2020-08-14 05:45:00|2171.9|2149.9|2171.8|2149.8|2172|2150|2171.6|2149.6|11
1597384500000|2020-08-14 05:55:00|2172|2150|2172|2150|2172.2|2150.2|2171.8|2149.8|7
1597384800000|2020-08-14 06:00:00|2171.8|2149.8|2161.1|2139.1|2171.8|2149.8|2161.1|2139.1|45
1597385100000|2020-08-14 06:05:00|2160.9|2138.9|2170.1|2148.1|2171.2|2149.2|2160.8|2138.8|49
1597385400000|2020-08-14 06:10:00|2169.8|2147.8|2168.8|2143.8|2171.1|2149.1|2165.7|2140.7|25
1597385700000|2020-08-14 06:15:00|2169.2|2144.2|2170.5|2145.5|2170.5|2145.5|2169.2|2144.2|4
1597386000000|2020-08-14 06:20:00|2170.9|2145.9|2171.2|2146.2|2171.2|2146.2|2169.9|2144.9|4
1597386900000|2020-08-14 06:35:00|2170.7|2145.7|2170.1|2145.1|2170.7|2145.7|2170.1|2145.1|2
1597387200000|2020-08-14 06:40:00|2169.7|2144.7|2167.5|2142.5|2169.7|2144.7|2166.5|2141.5|12
1597387500000|2020-08-14 06:45:00|2167.3|2142.3|2171.6|2149.6|2172.5|2149.6|2167.3|2142.3|28
1597387800000|2020-08-14 06:50:00|2171.2|2149.2|2166.2|2144.2|2171.2|2149.2|2165.3|2143.3|15
1597388100000|2020-08-14 06:55:00|2166.6|2140.6|2157.3|2132.3|2166.6|2140.6|2157.3|2132.3|12
1597388400000|2020-08-14 07:00:00|2158.1|2133.1|2169.6|2144.6|2171.3|2146.3|2158.1|2133.1|55
1597388700000|2020-08-14 07:05:00|2169.5|2144.5|2156.2|2131.2|2171.3|2146.3|2156.2|2131.2|30
1597389000000|2020-08-14 07:10:00|2157.2|2132.2|2159.5|2134.5|2159.9|2134.9|2157.2|2132.2|5
1597389300000|2020-08-14 07:15:00|2159.8|2134.8|2165.2|2143.2|2166.8|2144.8|2159.6|2134.6|27
1597389600000|2020-08-14 07:20:00|2166.1|2144.1|2162|2140|2166.1|2144.1|2161.8|2139.8|37
1597389900000|2020-08-14 07:25:00|2161.9|2139.9|2161.4|2139.4|2162|2140|2161.4|2139.4|14
1597390200000|2020-08-14 07:30:00|2161.7|2139.7|2161.6|2139.6|2161.9|2139.9|2161.5|2139.5|16
1597390500000|2020-08-14 07:35:00|2161.9|2139.9|2161.6|2139.6|2161.9|2139.9|2161.6|2139.6|9
1597390800000|2020-08-14 07:40:00|2161.9|2139.9|2165.9|2143.9|2166.3|2144.3|2159.1|2137.1|13
1597391100000|2020-08-14 07:45:00|2165.8|2143.8|2164.9|2142.9|2166.5|2144.5|2162.8|2140.8|31
1597391400000|2020-08-14 07:50:00|2164.8|2142.8|2162.8|2140.8|2164.8|2142.8|2162.8|2140.8|30
1597391700000|2020-08-14 07:55:00|2163.2|2141.2|2162.5|2140.5|2163.2|2141.2|2162.5|2140.5|11
1597392000000|2020-08-14 08:00:00|2162.4|2140.4|2169.2|2147.2|2170|2148|2162.4|2140.4|20
1597392300000|2020-08-14 08:05:00|2169.6|2147.6|2171.1|2149.1|2173.1|2151.1|2169.6|2147.6|36
1597392600000|2020-08-14 08:10:00|2170.9|2148.9|2171.2|2149.2|2171.2|2149.2|2170.7|2148.7|25
1597392900000|2020-08-14 08:15:00|2171.1|2149.1|2171|2149|2171.8|2149.8|2171|2149|7
1597393200000|2020-08-14 08:20:00|2170.9|2148.9|2171.1|2149.1|2172.2|2150.2|2170.9|2148.9|14
1597393500000|2020-08-14 08:25:00|2171.2|2149.2|2171.1|2149.1|2171.2|2149.2|2171.1|2149.1|12
1597393800000|2020-08-14 08:30:00|2170.9|2148.9|2165.8|2143.8|2171|2149|2165.8|2143.8|19
1597394100000|2020-08-14 08:35:00|2165.3|2143.3|2161.3|2139.3|2165.3|2143.3|2161|2139|13
1597394400000|2020-08-14 08:40:00|2160.9|2138.9|2158|2136|2161.3|2139.3|2154.3|2132.3|62
1597394700000|2020-08-14 08:45:00|2157.5|2135.5|2164|2139|2166|2141|2157.5|2135.5|34
1597395000000|2020-08-14 08:50:00|2160.6|2135.6|2159.6|2134.6|2163.5|2138.5|2157|2132|40
1597395300000|2020-08-14 08:55:00|2159.7|2134.7|2166.3|2144.3|2167.7|2145.7|2159.7|2134.7|18
1597395600000|2020-08-14 09:00:00|2166.2|2144.2|2165.3|2143.3|2166.2|2144.2|2164.6|2142.6|6
1597395900000|2020-08-14 09:05:00|2168.2|2146.2|2166.7|2144.7|2168.4|2146.4|2166.5|2144.5|19
1597396500000|2020-08-14 09:15:00|2166.5|2144.5|2166.5|2144.5|2166.5|2144.5|2166.5|2144.5|1
1597397400000|2020-08-14 09:30:00|2162.3|2140.3|2168.6|2146.6|2168.7|2146.7|2162.3|2140.3|23
1597397700000|2020-08-14 09:35:00|2168.8|2146.8|2168.2|2146.2|2168.8|2146.8|2168.2|2146.2|3
1597398000000|2020-08-14 09:40:00|2167.9|2145.9|2167.9|2145.9|2167.9|2145.9|2167.9|2145.9|1
1597398300000|2020-08-14 09:45:00|2167.8|2145.8|2167.8|2145.8|2167.8|2145.8|2166.2|2144.2|60
1597398600000|2020-08-14 09:50:00|2167.7|2145.7|2167.7|2145.7|2167.8|2145.8|2167.6|2145.6|22
1597398900000|2020-08-14 09:55:00|2167.9|2145.9|2167.7|2145.7|2167.9|2145.9|2167.7|2145.7|2
1597399200000|2020-08-14 10:00:00|2167.4|2145.4|2167.5|2145.5|2167.7|2145.7|2167.4|2145.4|20
1597399500000|2020-08-14 10:05:00|2167.6|2145.6|2167.4|2145.4|2167.7|2145.7|2167.4|2145.4|58
1597399800000|2020-08-14 10:10:00|2167.2|2145.2|2167.1|2145.1|2167.2|2145.2|2167.1|2145.1|2
1597400100000|2020-08-14 10:15:00|2163.4|2141.4|2162.8|2140.8|2163.4|2141.4|2162.8|2140.8|2
1597400400000|2020-08-14 10:20:00|2162.6|2140.6|2162.3|2140.3|2162.6|2140.6|2162.3|2140.3|2
1597401300000|2020-08-14 10:35:00|2161.1|2139.1|2157.3|2135.3|2161.1|2139.1|2157.2|2135.2|127
1597401600000|2020-08-14 10:40:00|2157.2|2135.2|2156.7|2134.7|2157.3|2135.3|2156.3|2134.3|10
1597402200000|2020-08-14 10:50:00|2157.8|2135.8|2157.8|2135.8|2158|2136|2157.8|2135.8|3
1597402500000|2020-08-14 10:55:00|2159.4|2137.4|2159.2|2137.2|2159.5|2137.5|2159.2|2137.2|4
1597402800000|2020-08-14 11:00:00|2157.3|2135.3|2161.5|2139.5|2161.5|2139.5|2157|2135|31
1597403100000|2020-08-14 11:05:00|2161.2|2139.2|2160.6|2138.6|2161.4|2139.4|2160.6|2138.6|21
1597403700000|2020-08-14 11:15:00|2159.4|2137.4|2161.4|2139.4|2162.2|2140.2|2159.4|2137.4|9
1597404000000|2020-08-14 11:20:00|2162.2|2140.2|2163|2141|2163.5|2141.5|2162.2|2140.2|19
1597404300000|2020-08-14 11:25:00|2163.6|2141.6|2156.3|2134.3|2165|2143|2156.3|2134.3|16
1597404600000|2020-08-14 11:30:00|2156.6|2134.6|2156.5|2134.5|2156.6|2134.6|2156.5|2134.5|2
1597404900000|2020-08-14 11:35:00|2157.5|2135.5|2165.4|2143.4|2165.4|2143.4|2157.5|2135.5|8
1597405200000|2020-08-14 11:40:00|2166.6|2144.6|2166.6|2144.6|2166.6|2144.6|2166.6|2144.6|1
1597405800000|2020-08-14 11:50:00|2167.5|2145.5|2167.2|2145.2|2167.5|2145.5|2167|2145|3
1597406100000|2020-08-14 11:55:00|2166.9|2144.9|2167.8|2145.8|2167.8|2145.8|2165.6|2143.6|19
1597406400000|2020-08-14 12:00:00|2168|2146|2163.7|2141.7|2168.2|2146.2|2162.4|2140.4|58
1597406700000|2020-08-14 12:05:00|2163.6|2141.6|2164.2|2142.2|2169.9|2147.9|2162.9|2140.9|56
1597407000000|2020-08-14 12:10:00|2164.5|2142.5|2163.3|2141.3|2165.9|2143.9|2163.3|2141.3|14
1597407300000|2020-08-14 12:15:00|2164|2142|2163.5|2141.5|2164.3|2142.3|2163.2|2141.2|10
1597407600000|2020-08-14 12:20:00|2163.2|2141.2|2161.9|2139.9|2164.5|2142.5|2161|2139|30
1597407900000|2020-08-14 12:25:00|2161.5|2139.5|2164.8|2138.8|2165.6|2142.7|2152.8|2130.8|85
1597408200000|2020-08-14 12:30:00|2164.3|2138.3|2161.9|2139.9|2164.3|2141.3|2159.8|2136.5|81
1597408500000|2020-08-14 12:35:00|2161.6|2139.6|2158.7|2136.7|2162.1|2140.1|2155.9|2133.9|31
1597408800000|2020-08-14 12:40:00|2158.8|2136.8|2152.4|2130.4|2159.5|2137.5|2152.3|2130.3|31
1597409100000|2020-08-14 12:45:00|2152.7|2130.7|2155.7|2133.7|2155.9|2133.9|2152.3|2130.3|22
1597409400000|2020-08-14 12:50:00|2154.8|2132.8|2157.7|2135.7|2157.9|2135.9|2154.8|2132.8|6
1597409700000|2020-08-14 12:55:00|2157.4|2135.4|2154.8|2132.8|2157.7|2135.7|2154.8|2132.8|5
1597410000000|2020-08-14 13:00:00|2153.9|2131.9|2152|2130|2154.5|2132.5|2151.9|2129.9|12
1597410300000|2020-08-14 13:05:00|2152.2|2130.2|2167.3|2145.3|2167.3|2145.3|2152.1|2130.1|31
1597410600000|2020-08-14 13:10:00|2163.9|2141.9|2171.1|2145.1|2171.1|2146.9|2163.9|2141.9|19
1597410900000|2020-08-14 13:15:00|2174.2|2148.2|2171.7|2149.7|2174.2|2151.5|2165.9|2141.7|28
1597411200000|2020-08-14 13:20:00|2172.5|2150.5|2176.9|2154.9|2176.9|2154.9|2172.5|2150.5|9
1597411500000|2020-08-14 13:25:00|2175.2|2153.2|2174.6|2152.6|2175.6|2153.6|2173.9|2151.9|13
1597411800000|2020-08-14 13:30:00|2174|2152|2167.8|2145.8|2174|2152|2167.1|2145.1|24
1597412100000|2020-08-14 13:35:00|2167.5|2145.5|2163.8|2141.8|2167.9|2145.9|2161.6|2139.6|28
1597412400000|2020-08-14 13:40:00|2164|2142|2167.5|2145.5|2167.5|2145.5|2164|2142|4
1597412700000|2020-08-14 13:45:00|2167.8|2145.8|2167|2145|2171.7|2149.7|2167|2145|9
1597413000000|2020-08-14 13:50:00|2164.9|2142.9|2167.8|2145.8|2167.9|2145.9|2164.8|2142.8|9
1597413300000|2020-08-14 13:55:00|2169.8|2147.8|2170.1|2144.1|2170.1|2147.9|2167|2141|13
1597413600000|2020-08-14 14:00:00|2170.3|2144.3|2168.5|2146.5|2173.9|2147.9|2167.7|2144|29
1597413900000|2020-08-14 14:05:00|2167.5|2145.5|2174.2|2152.2|2174.6|2152.6|2167.5|2145.5|53
1597414200000|2020-08-14 14:10:00|2174.3|2152.3|2170.2|2148.2|2175.2|2153.2|2169.9|2147.9|45
1597414500000|2020-08-14 14:15:00|2170|2148|2176.7|2154.7|2176.7|2154.7|2170|2148|54
1597414800000|2020-08-14 14:20:00|2176.8|2154.8|2174.6|2152.6|2176.9|2154.9|2174.1|2152.1|36
1597415100000|2020-08-14 14:25:00|2175.3|2153.3|2175.2|2153.2|2176.5|2154.5|2175.1|2153.1|10
1597415400000|2020-08-14 14:30:00|2175.7|2153.7|2175.7|2153.7|2177.4|2155.4|2173|2151|31
1597415700000|2020-08-14 14:35:00|2175.8|2153.8|2173.6|2151.6|2176.4|2154.4|2173.6|2151.6|33
1597416000000|2020-08-14 14:40:00|2170.3|2148.3|2174.1|2152.1|2175|2153|2170.3|2148.3|9
1597416300000|2020-08-14 14:45:00|2171.9|2149.9|2173.5|2151.5|2173.7|2151.7|2169.2|2147.2|16
1597416600000|2020-08-14 14:50:00|2173.6|2151.6|2175.8|2153.8|2176.6|2154.6|2173.6|2151.6|19
1597416900000|2020-08-14 14:55:00|2175.6|2153.6|2174.4|2152.4|2175.6|2153.6|2173.8|2151.8|13
1597417200000|2020-08-14 15:00:00|2174.3|2152.3|2171.6|2149.6|2175.1|2153.1|2170.8|2148.8|19
1597417500000|2020-08-14 15:05:00|2173.6|2151.6|2167.7|2145.7|2173.6|2151.6|2167.7|2145.7|14
1597417800000|2020-08-14 15:10:00|2167.6|2145.6|2157.1|2135.1|2167.6|2145.6|2157.1|2135.1|24
1597418100000|2020-08-14 15:15:00|2157|2135|2163.5|2141.5|2163.7|2141.7|2157|2135|33
1597418400000|2020-08-14 15:20:00|2162.6|2140.6|2166|2144|2166.4|2144.4|2162.6|2140.6|32
1597418700000|2020-08-14 15:25:00|2165.8|2143.8|2160.5|2138.5|2165.8|2143.8|2160.4|2138.4|78
1597419000000|2020-08-14 15:30:00|2160.4|2138.4|2159.6|2137.6|2161|2139|2158.4|2136.4|32
1597419300000|2020-08-14 15:35:00|2159.5|2137.5|2158.5|2136.5|2159.5|2137.5|2158.5|2136.5|6
1597419600000|2020-08-14 15:40:00|2158.8|2136.8|2160.8|2138.8|2160.8|2138.8|2156.3|2134.3|17
1597419900000|2020-08-14 15:45:00|2160.4|2138.4|2149.8|2127.8|2160.4|2138.4|2149.8|2127.8|17
1597420200000|2020-08-14 15:50:00|2151.3|2129.3|2135.3|2113.3|2151.3|2129.3|2134.8|2112.8|36
1597420500000|2020-08-14 15:55:00|2138|2116|2142.9|2120.9|2145.9|2123.9|2136.7|2114.7|58
1597420800000|2020-08-14 16:00:00|2142.8|2120.8|2142.7|2120.7|2143.6|2121.6|2141.9|2119.9|22
1597421100000|2020-08-14 16:05:00|2141.9|2119.9|2125.6|2103.6|2141.9|2119.9|2115.1|2093.1|69
1597421400000|2020-08-14 16:10:00|2133.7|2111.7|2139.7|2117.7|2139.7|2117.7|2131.8|2109.8|33
1597421700000|2020-08-14 16:15:00|2139.6|2117.6|2140.1|2118.1|2140.1|2118.1|2138.7|2116.7|20
1597422000000|2020-08-14 16:20:00|2139.6|2117.6|2141.3|2119.3|2142.6|2120.6|2137.5|2115.5|22
1597422300000|2020-08-14 16:25:00|2140.4|2118.4|2137.6|2115.6|2142.5|2120.5|2137.6|2115.6|41
1597422600000|2020-08-14 16:30:00|2138.1|2116.1|2135.4|2113.4|2141|2119|2135.4|2113.4|48
1597422900000|2020-08-14 16:35:00|2135.3|2113.3|2135.5|2113.5|2136.5|2114.5|2133.1|2111.1|43
1597423200000|2020-08-14 16:40:00|2137.9|2115.9|2139|2117|2139.5|2117.5|2137.4|2115.4|9
1597423500000|2020-08-14 16:45:00|2136.8|2114.8|2136.1|2114.1|2136.8|2114.8|2135.4|2113.4|14
1597423800000|2020-08-14 16:50:00|2136.8|2114.8|2136.2|2114.2|2137.1|2115.1|2134.2|2112.2|41
1597424100000|2020-08-14 16:55:00|2134.2|2112.2|2126.8|2104.8|2134.2|2112.2|2121.4|2099.4|189
1597424400000|2020-08-14 17:00:00|2126.7|2104.7|2129.7|2107.7|2131.9|2109.9|2126.7|2104.7|54
1597424700000|2020-08-14 17:05:00|2131.6|2109.6|2131.5|2109.5|2132.1|2110.1|2130.1|2108.1|14
1597425000000|2020-08-14 17:10:00|2131.1|2109.1|2131.1|2109.1|2131.1|2109.1|2131.1|2109.1|1
1597425300000|2020-08-14 17:15:00|2131.3|2109.3|2129.4|2107.4|2132.6|2110.6|2129.4|2107.4|6
1597425600000|2020-08-14 17:20:00|2127.6|2105.6|2126.5|2104.5|2127.6|2105.6|2126.5|2104.5|4
1597425900000|2020-08-14 17:25:00|2125.7|2103.7|2124.6|2102.6|2126|2104|2124.6|2102.6|4
1597426200000|2020-08-14 17:30:00|2125.2|2103.2|2125.6|2103.6|2125.7|2103.7|2124.1|2102.1|13
1597426500000|2020-08-14 17:35:00|2125.3|2103.3|2129.4|2107.4|2129.6|2107.6|2125.3|2103.3|71
1597426800000|2020-08-14 17:40:00|2129.1|2107.1|2129.8|2107.8|2130.5|2108.5|2129.1|2107.1|10
1597427100000|2020-08-14 17:45:00|2129.7|2107.7|2129.8|2107.8|2129.8|2107.8|2129.7|2107.7|40
1597427400000|2020-08-14 17:50:00|2129.7|2107.7|2128.8|2106.8|2129.8|2107.8|2128.3|2106.3|9
1597427700000|2020-08-14 17:55:00|2127.5|2105.5|2126.6|2104.6|2127.5|2105.5|2125.5|2103.5|6
1597428000000|2020-08-14 18:00:00|2126.9|2104.9|2129|2107|2129|2107|2126.9|2104.9|11
1597428300000|2020-08-14 18:05:00|2128.3|2106.3|2130.4|2108.4|2130.4|2108.4|2128.3|2106.3|39
1597428600000|2020-08-14 18:10:00|2130.3|2108.3|2131.4|2109.4|2131.4|2109.4|2130|2108|27
1597428900000|2020-08-14 18:15:00|2130.6|2108.6|2132.5|2110.5|2132.5|2110.5|2130.6|2108.6|18
1597429200000|2020-08-14 18:20:00|2132.2|2110.2|2131.1|2109.1|2132.2|2110.2|2131.1|2109.1|2
1597429800000|2020-08-14 18:30:00|2131.3|2109.3|2127.4|2105.4|2131.5|2109.5|2127.4|2105.4|22
1597430100000|2020-08-14 18:35:00|2127.7|2105.7|2130|2108|2130|2108|2127.7|2105.7|4
1597430400000|2020-08-14 18:40:00|2130.5|2108.5|2129.2|2107.2|2130.5|2108.5|2128.9|2106.9|11
1597430700000|2020-08-14 18:45:00|2129|2107|2128.7|2106.7|2129.3|2107.3|2128.5|2106.5|9
1597431000000|2020-08-14 18:50:00|2129|2107|2128.7|2106.7|2129.3|2107.3|2128.7|2106.7|4
1597431300000|2020-08-14 18:55:00|2128.8|2106.8|2128.8|2106.8|2128.8|2106.8|2128.8|2106.8|1
1597431600000|2020-08-14 19:00:00|2128.9|2106.9|2128.9|2106.9|2128.9|2106.9|2128.9|2106.9|1
1597432500000|2020-08-14 19:15:00|2128.2|2106.2|2128.6|2106.6|2128.6|2106.6|2128.2|2106.2|2
1597432800000|2020-08-14 19:20:00|2129.4|2107.4|2130.4|2108.4|2130.4|2108.4|2128.8|2106.8|26
1597433100000|2020-08-14 19:25:00|2130.3|2108.3|2129|2107|2130.3|2108.3|2127.2|2105.2|60
1597433400000|2020-08-14 19:30:00|2128.9|2106.9|2128.3|2106.3|2129|2107|2127.8|2105.8|36
1597433700000|2020-08-14 19:35:00|2128.2|2106.2|2128.2|2106.2|2128.2|2106.2|2128.2|2106.2|1
1597434000000|2020-08-14 19:40:00|2128.7|2106.7|2130.5|2108.5|2130.7|2108.7|2128.7|2106.7|7
1597434300000|2020-08-14 19:45:00|2129.9|2107.9|2130.1|2108.1|2130.3|2108.3|2129.9|2107.9|5
1597434900000|2020-08-14 19:55:00|2128.9|2106.9|2128.6|2106.6|2130|2108|2125.8|2103.8|37
1597435200000|2020-08-14 20:00:00|2128.4|2106.4|2126|2104|2128.4|2106.4|2126|2104|12
1597435500000|2020-08-14 20:05:00|2124.5|2102.5|2120.3|2098.3|2124.5|2102.5|2119.7|2097.7|29
1597435800000|2020-08-14 20:10:00|2125|2103|2125.4|2100.4|2126.6|2103.2|2122.7|2099.9|22
1597436100000|2020-08-14 20:15:00|2125.5|2100.5|2125|2100|2125.6|2100.6|2125|2100|3
1597436400000|2020-08-14 20:20:00|2126.9|2101.9|2128.4|2103.4|2129.7|2104.7|2126.8|2101.8|27
1597436700000|2020-08-14 20:25:00|2128.8|2103.8|2125.7|2100.7|2128.8|2103.8|2125.7|2100.7|11
1597437000000|2020-08-14 20:30:00|2125.4|2100.4|2127.5|2101.5|2127.5|2102.1|2125.1|2100.1|12
1597437600000|2020-08-14 20:40:00|2128.4|2102.4|2130.5|2104.5|2131.3|2105.3|2128.1|2102.1|50
1597437900000|2020-08-14 20:45:00|2130.3|2104.3|2127.6|2101.6|2131.6|2105.6|2127.6|2101.6|23
1597438200000|2020-08-14 20:50:00|2126.9|2100.9|2126.8|2100.8|2127|2101|2126.7|2100.7|24
1597438500000|2020-08-14 20:55:00|2126.7|2100.7|2117.4|2091.4|2126.8|2100.8|2117.4|2091.4|33
1597615200000|2020-08-16 22:00:00|2127|2101.7|2130.6|2099.3|2130.6|2102.6|2124.7|2093.4|47
1597615500000|2020-08-16 22:05:00|2130.4|2099.1|2132.4|2101.1|2132.6|2101.3|2130.4|2099.1|114
1597615800000|2020-08-16 22:10:00|2132.3|2101|2133.4|2102.1|2133.4|2102.1|2132.3|2101|31
1597616100000|2020-08-16 22:15:00|2133.8|2102.5|2134.3|2103|2136.8|2105.5|2133.6|2102.3|42
1597616400000|2020-08-16 22:20:00|2134.2|2102.9|2134.3|2103.4|2134.7|2103.6|2134.2|2102.9|21
1597616700000|2020-08-16 22:25:00|2134.4|2103.5|2134.8|2108.8|2138.1|2108.8|2133.9|2103.2|54
1597617000000|2020-08-16 22:30:00|2134.9|2108.9|2137.3|2111.3|2138|2112|2134.9|2108.9|6
1597617600000|2020-08-16 22:40:00|2137.8|2111.8|2141.5|2115.5|2141.6|2115.6|2137.8|2111.8|52
1597617900000|2020-08-16 22:45:00|2141.4|2115.4|2140.8|2114.8|2141.5|2115.5|2140.3|2114.3|44
1597618200000|2020-08-16 22:50:00|2140.7|2114.7|2140.8|2114.8|2140.8|2114.8|2140.7|2114.7|6
1597618500000|2020-08-16 22:55:00|2140.7|2114.7|2140.1|2114.1|2140.8|2114.8|2140|2114|5
1597618800000|2020-08-16 23:00:00|2139.7|2113.7|2139.7|2113.7|2139.7|2113.7|2139.7|2113.7|1
1597619100000|2020-08-16 23:05:00|2145.8|2119.8|2147.7|2121.7|2147.7|2121.7|2145.8|2119.8|84
1597619400000|2020-08-16 23:10:00|2147.6|2121.6|2144.1|2118.1|2147.7|2121.7|2142.5|2116.5|62
1597619700000|2020-08-16 23:15:00|2143.3|2117.3|2141.4|2115.4|2144.3|2118.3|2140.9|2114.9|20
1597620000000|2020-08-16 23:20:00|2142.6|2116.6|2142.6|2116.6|2142.7|2116.7|2142.6|2116.6|13
1597620300000|2020-08-16 23:25:00|2142.7|2116.7|2142.3|2117.3|2145.1|2119.1|2141.2|2116.2|30
1597620600000|2020-08-16 23:30:00|2142.4|2117.4|2143.6|2118.6|2143.7|2118.7|2142.4|2117.4|5
1597620900000|2020-08-16 23:35:00|2143.9|2118.9|2145.3|2120.3|2145.4|2120.4|2143.9|2118.9|5
1597621200000|2020-08-16 23:40:00|2145.2|2120.2|2144.1|2119.1|2145.2|2120.2|2143.1|2118.1|7
1597621500000|2020-08-16 23:45:00|2142.8|2117.8|2143|2118|2143|2118|2142.8|2117.8|3
1597621800000|2020-08-16 23:50:00|2142.8|2117.8|2141.5|2116.5|2142.8|2117.8|2141.4|2116.4|17
1597622100000|2020-08-16 23:55:00|2142.3|2117.3|2142|2116|2142.3|2117.3|2138.9|2112.9|4
1597622400000|2020-08-17 00:00:00|2140.7|2114.7|2140.7|2114.7|2140.7|2114.7|2140.7|2114.7|1
1597622700000|2020-08-17 00:05:00|2140.4|2114.4|2147.8|2121.8|2147.8|2121.8|2140.4|2114.4|3
1597626900000|2020-08-17 01:15:00|2150.8|2125.8|2150.8|2125.8|2150.8|2125.8|2150.8|2125.8|1
1597627200000|2020-08-17 01:20:00|2148.6|2123.6|2148.7|2126.7|2150.1|2126.7|2148.6|2123.6|4
1597627500000|2020-08-17 01:25:00|2148.9|2126.9|2150.1|2128.1|2150.9|2128.9|2148.9|2126.9|14
1597627800000|2020-08-17 01:30:00|2150.2|2128.2|2149.9|2127.9|2150.2|2128.2|2149.9|2127.9|3
1597628100000|2020-08-17 01:35:00|2147.9|2125.9|2149.6|2127.6|2149.6|2127.6|2147.9|2125.9|2
1597628400000|2020-08-17 01:40:00|2151.7|2129.7|2154.8|2132.8|2154.8|2132.8|2151.6|2129.6|12
1597629000000|2020-08-17 01:50:00|2155.1|2133.1|2152.9|2130.9|2155.2|2133.2|2151.9|2129.9|16
1597629300000|2020-08-17 01:55:00|2152.5|2130.5|2152.6|2130.6|2152.6|2130.6|2151.7|2129.7|3
1597629900000|2020-08-17 02:05:00|2152.7|2130.7|2152.7|2130.7|2152.7|2130.7|2152.7|2130.7|1
1597631100000|2020-08-17 02:25:00|2154.4|2132.4|2152.6|2130.6|2154.4|2132.4|2151.5|2129.5|17
1597631400000|2020-08-17 02:30:00|2152.7|2130.7|2153.8|2131.8|2153.8|2131.8|2152.7|2130.7|7
1597633200000|2020-08-17 03:00:00|2154|2132|2154.8|2132.8|2154.8|2132.8|2151.3|2129.3|73
1597633500000|2020-08-17 03:05:00|2155.2|2133.2|2155.4|2133.4|2155.4|2133.4|2155|2133|4
1597633800000|2020-08-17 03:10:00|2155.6|2133.6|2155.7|2133.7|2156|2134|2155.1|2133.1|16
1597634100000|2020-08-17 03:15:00|2155.3|2133.3|2155.7|2133.7|2155.7|2133.7|2155.3|2133.3|4
1597634400000|2020-08-17 03:20:00|2155.9|2133.9|2155.9|2133.9|2156.1|2134.1|2153.8|2131.8|12
1597635000000|2020-08-17 03:30:00|2156.3|2134.3|2156.3|2134.3|2156.3|2134.3|2156.3|2134.3|1
1597635300000|2020-08-17 03:35:00|2156.4|2134.4|2157.8|2135.8|2158.2|2136.2|2156.3|2134.3|6
1597635600000|2020-08-17 03:40:00|2157.7|2135.7|2158.2|2136.2|2158.2|2136.2|2157.7|2135.7|4
1597635900000|2020-08-17 03:45:00|2160.1|2138.1|2172.2|2150.2|2175|2153|2160.1|2138.1|34
1597636200000|2020-08-17 03:50:00|2171.2|2149.2|2170.4|2148.4|2171.2|2149.2|2169.7|2147.7|21
1597636500000|2020-08-17 03:55:00|2170.3|2148.3|2170.4|2148.4|2170.4|2148.4|2170.3|2148.3|2
1597636800000|2020-08-17 04:00:00|2170|2148|2171.7|2149.7|2171.9|2149.9|2169.8|2147.8|7
1597637400000|2020-08-17 04:10:00|2169.9|2147.9|2168.5|2146.5|2169.9|2147.9|2168.4|2146.4|58
1597637700000|2020-08-17 04:15:00|2168.4|2146.4|2169.6|2147.6|2169.6|2147.6|2168.4|2146.4|18
1597638000000|2020-08-17 04:20:00|2164.9|2142.9|2166.2|2144.2|2167.3|2145.3|2164.9|2142.9|11
1597638300000|2020-08-17 04:25:00|2166|2144|2164.7|2142.7|2166|2144|2164.6|2142.6|31
1597638600000|2020-08-17 04:30:00|2164.6|2142.6|2160.8|2138.8|2164.7|2142.7|2160.8|2138.8|12
1597638900000|2020-08-17 04:35:00|2160.4|2138.4|2159.9|2137.9|2160.4|2138.4|2159.9|2137.9|5
1597639200000|2020-08-17 04:40:00|2159.8|2137.8|2164.3|2142.3|2164.3|2142.3|2159.1|2137.1|13
1597639500000|2020-08-17 04:45:00|2164.4|2142.4|2166.3|2144.3|2166.3|2144.3|2164.4|2142.4|18
1597639800000|2020-08-17 04:50:00|2168.7|2146.7|2169.5|2147.5|2169.5|2147.5|2168.5|2146.5|7
1597640100000|2020-08-17 04:55:00|2169.1|2147.1|2167.7|2145.7|2169.1|2147.1|2167.6|2145.6|3
1597640400000|2020-08-17 05:00:00|2167.8|2145.8|2168|2146|2168.3|2146.3|2167.5|2145.5|21
1597640700000|2020-08-17 05:05:00|2170.1|2148.1|2174.6|2152.6|2174.6|2152.6|2168.1|2146.1|34
1597641600000|2020-08-17 05:20:00|2174.5|2152.5|2174.8|2152.8|2175.8|2153.8|2174.2|2152.2|18
1597641900000|2020-08-17 05:25:00|2174.7|2152.7|2175.3|2153.3|2178.4|2156.4|2173.9|2151.9|18
1597642200000|2020-08-17 05:30:00|2175.5|2153.5|2178|2156|2179.8|2157.8|2175.5|2153.5|54
1597642500000|2020-08-17 05:35:00|2177.1|2155.1|2177.5|2155.5|2178|2156|2177.1|2155.1|10
1597642800000|2020-08-17 05:40:00|2177.4|2155.4|2177.6|2155.6|2177.6|2155.6|2177.4|2155.4|4
1597643100000|2020-08-17 05:45:00|2178.1|2156.1|2178.1|2156.1|2178.1|2156.1|2178.1|2156.1|1
1597643700000|2020-08-17 05:55:00|2178.2|2156.2|2178.5|2156.5|2178.6|2156.6|2178.2|2156.2|6
1597644000000|2020-08-17 06:00:00|2177.9|2155.9|2178.2|2156.2|2178.2|2156.2|2177.8|2155.8|5
1597644300000|2020-08-17 06:05:00|2178.8|2156.8|2177.8|2155.8|2178.9|2156.9|2176.8|2154.8|41
1597644600000|2020-08-17 06:10:00|2177.9|2155.9|2176.8|2154.8|2177.9|2155.9|2176.3|2154.3|68
1597644900000|2020-08-17 06:15:00|2176.9|2154.9|2176.7|2154.7|2177.4|2155.4|2176.7|2154.7|36
1597645200000|2020-08-17 06:20:00|2176.9|2154.9|2175.9|2153.9|2177.5|2155.5|2175.9|2153.9|36
1597645500000|2020-08-17 06:25:00|2176|2154|2177.1|2155.1|2177.1|2155.1|2175.9|2153.9|3
1597646100000|2020-08-17 06:35:00|2177.2|2155.2|2176.4|2154.4|2177.8|2155.8|2175.7|2153.7|27
1597646400000|2020-08-17 06:40:00|2176.7|2154.7|2176.9|2154.9|2177.6|2155.6|2176.7|2154.7|9
1597646700000|2020-08-17 06:45:00|2176.7|2154.7|2175.3|2153.3|2176.7|2154.7|2175.2|2153.2|40
1597647000000|2020-08-17 06:50:00|2175.2|2153.2|2175.9|2153.9|2175.9|2153.9|2175.2|2153.2|16
1597647300000|2020-08-17 06:55:00|2176|2154|2176.8|2154.8|2177.7|2155.7|2176|2154|8
1597647600000|2020-08-17 07:00:00|2177.2|2155.2|2177.5|2155.5|2187.2|2165.2|2176.4|2154.4|29
1597647900000|2020-08-17 07:05:00|2177|2155|2177.4|2155.4|2177.4|2155.4|2177|2155|3
1597648200000|2020-08-17 07:10:00|2176.2|2154.2|2172.3|2150.3|2176.2|2154.2|2172.3|2150.3|21
1597648500000|2020-08-17 07:15:00|2171.9|2149.9|2171.5|2149.5|2172.3|2150.3|2171.4|2149.4|6
1597648800000|2020-08-17 07:20:00|2171.2|2149.2|2172.1|2150.1|2172.1|2150.1|2170.7|2148.7|15
1597649100000|2020-08-17 07:25:00|2172.3|2150.3|2178.2|2156.2|2178.2|2156.2|2172.3|2150.3|10
1597649400000|2020-08-17 07:30:00|2178.1|2156.1|2178.1|2156.1|2178.1|2156.1|2178.1|2156.1|1
1597650300000|2020-08-17 07:45:00|2178.2|2156.2|2182.7|2160.7|2183.5|2161.5|2178.2|2156.2|76
1597650600000|2020-08-17 07:50:00|2182.6|2160.6|2184.3|2162.3|2184.3|2162.3|2182.6|2160.6|65
1597650900000|2020-08-17 07:55:00|2184.4|2162.4|2184.2|2162.2|2184.6|2162.6|2183.9|2161.9|5
1597651200000|2020-08-17 08:00:00|2184.1|2162.1|2176.7|2154.7|2184.2|2162.2|2175.6|2153.6|29
1597651500000|2020-08-17 08:05:00|2174.8|2152.8|2170.9|2148.9|2175.1|2153.1|2168.2|2146.2|9
1597651800000|2020-08-17 08:10:00|2172.9|2150.9|2179.2|2157.2|2182.5|2157.5|2172.2|2150.2|24
1597652100000|2020-08-17 08:15:00|2178.3|2156.3|2176.3|2154.3|2178.3|2156.3|2174.3|2152.3|21
1597652400000|2020-08-17 08:20:00|2176.8|2154.8|2175.2|2153.2|2179.7|2157.7|2175.1|2153.1|18
1597652700000|2020-08-17 08:25:00|2175.5|2153.5|2173.4|2151.4|2176.4|2154.4|2172.2|2150.2|8
1597653000000|2020-08-17 08:30:00|2175.1|2153.1|2176.6|2154.6|2177.7|2155.7|2173.6|2151.6|7
1597653300000|2020-08-17 08:35:00|2176.5|2154.5|2179.1|2157.1|2179.1|2157.1|2176|2154|10
1597653600000|2020-08-17 08:40:00|2179.5|2157.5|2181.9|2159.9|2185|2163|2179.5|2157.5|25
1597653900000|2020-08-17 08:45:00|2183.4|2161.4|2184|2162|2184.5|2162.5|2182.9|2160.9|31
1597654200000|2020-08-17 08:50:00|2184.2|2162.2|2184.4|2162.4|2185.6|2163.6|2184.2|2162.2|20
1597654500000|2020-08-17 08:55:00|2182|2160|2182.1|2160.1|2183.4|2161.4|2181.3|2159.3|83
1597654800000|2020-08-17 09:00:00|2182|2160|2182.4|2160.4|2182.7|2160.7|2182|2160|11
1597655100000|2020-08-17 09:05:00|2182.3|2160.3|2184.5|2162.5|2185.1|2163.1|2182.3|2160.3|30
1597655400000|2020-08-17 09:10:00|2184.3|2162.3|2184.8|2162.8|2184.8|2162.8|2183.5|2161.5|28
1597655700000|2020-08-17 09:15:00|2184.6|2162.6|2184.1|2162.1|2184.6|2162.6|2183.8|2161.8|10
1597656000000|2020-08-17 09:20:00|2184.5|2162.5|2183.6|2161.6|2184.5|2162.5|2183.6|2161.6|11
1597656300000|2020-08-17 09:25:00|2183.5|2161.5|2184.1|2162.1|2184.1|2162.1|2183.5|2161.5|3
1597656600000|2020-08-17 09:30:00|2184|2162|2183.7|2161.7|2184|2162|2183|2161|22
1597656900000|2020-08-17 09:35:00|2183.8|2161.8|2183.4|2161.4|2183.8|2161.8|2183.1|2161.1|9
1597657500000|2020-08-17 09:45:00|2183.5|2161.5|2183.3|2161.3|2183.5|2161.5|2183.1|2161.1|6
1597657800000|2020-08-17 09:50:00|2183.2|2161.2|2183.1|2161.1|2183.2|2161.2|2183|2161|3
1597658100000|2020-08-17 09:55:00|2183.2|2161.2|2183.2|2161.2|2184.3|2162.3|2183.1|2161.1|20
1597658400000|2020-08-17 10:00:00|2183.4|2161.4|2184|2162|2184.3|2162.3|2183.4|2161.4|6
1597658700000|2020-08-17 10:05:00|2183.9|2161.9|2184.1|2162.1|2184.2|2162.2|2183.9|2161.9|7
1597659000000|2020-08-17 10:10:00|2184.8|2162.8|2183.8|2161.8|2186|2164|2183.8|2161.8|17
1597659300000|2020-08-17 10:15:00|2183.9|2161.9|2184.5|2162.5|2184.5|2162.5|2182.7|2160.7|12
1597659600000|2020-08-17 10:20:00|2183.2|2161.2|2185.3|2163.3|2185.7|2163.7|2183.2|2161.2|21
1597659900000|2020-08-17 10:25:00|2185.7|2163.7|2186.2|2164.2|2186.2|2164.2|2185.7|2163.7|18
1597660200000|2020-08-17 10:30:00|2186.1|2164.1|2186.1|2164.1|2186.1|2164.1|2186|2164|3
1597660500000|2020-08-17 10:35:00|2186.2|2164.2|2184.7|2162.7|2186.2|2164.2|2184.7|2162.7|30
1597660800000|2020-08-17 10:40:00|2184.9|2162.9|2185.8|2163.8|2185.9|2163.9|2184.9|2162.9|10
1597661100000|2020-08-17 10:45:00|2185.5|2163.5|2184.2|2162.2|2185.6|2163.6|2183.4|2161.4|23
1597661400000|2020-08-17 10:50:00|2184.1|2162.1|2181.6|2159.6|2184.2|2162.2|2181.6|2159.6|13
1597661700000|2020-08-17 10:55:00|2181.8|2159.8|2182.3|2160.3|2182.5|2160.5|2181.8|2159.8|4
1597662300000|2020-08-17 11:05:00|2182.6|2160.6|2182.9|2160.9|2182.9|2160.9|2182.6|2160.6|2
1597662600000|2020-08-17 11:10:00|2182.6|2160.6|2182.8|2160.8|2183.8|2161.8|2182.3|2160.3|26
1597662900000|2020-08-17 11:15:00|2178.1|2156.1|2169.3|2147.3|2178.2|2156.2|2168.6|2146.6|16
1597663200000|2020-08-17 11:20:00|2169|2147|2167.6|2145.6|2169|2147|2167.6|2145.6|92
1597663500000|2020-08-17 11:25:00|2167.8|2145.8|2164.5|2142.5|2169.1|2147.1|2163.6|2141.6|21
1597663800000|2020-08-17 11:30:00|2165.1|2143.1|2165.2|2143.2|2165.8|2143.8|2163.9|2141.9|7
1597664100000|2020-08-17 11:35:00|2165.1|2143.1|2164.1|2142.1|2165.1|2143.1|2162.3|2140.3|17
1597664400000|2020-08-17 11:40:00|2164.2|2142.2|2167.2|2145.2|2167.2|2145.2|2164.1|2142.1|6
1597664700000|2020-08-17 11:45:00|2167.1|2145.1|2166.9|2144.9|2169.1|2147.1|2166.8|2144.8|34
1597665000000|2020-08-17 11:50:00|2167.2|2145.2|2167.1|2145.1|2167.2|2145.2|2167|2145|4
1597665300000|2020-08-17 11:55:00|2167|2145|2168.7|2146.7|2171.6|2149.6|2167|2145|20
1597665600000|2020-08-17 12:00:00|2169|2147|2169.9|2147.9|2170.3|2148.3|2169|2147|7
1597665900000|2020-08-17 12:05:00|2170.2|2148.2|2166.6|2144.6|2170.2|2148.2|2165.6|2143.6|37
1597666200000|2020-08-17 12:10:00|2166.5|2144.5|2163.2|2141.2|2167.5|2145.5|2163.2|2141.2|35
1597666500000|2020-08-17 12:15:00|2163.8|2141.8|2174.1|2152.1|2174.2|2152.2|2163.8|2141.8|19
1597666800000|2020-08-17 12:20:00|2174.3|2152.3|2174.3|2152.3|2174.7|2152.7|2174.3|2152.3|3
1597667100000|2020-08-17 12:25:00|2174.4|2152.4|2160.8|2134.8|2177.4|2155.4|2160.8|2134.8|63
1597667400000|2020-08-17 12:30:00|2171.5|2149.5|2173.5|2151.5|2173.5|2151.5|2165.3|2143.3|25
1597667700000|2020-08-17 12:35:00|2173.1|2151.1|2176|2154|2177.5|2155.5|2171.3|2149.3|57
1597668000000|2020-08-17 12:40:00|2176.7|2154.7|2178.9|2156.9|2179|2157|2175.7|2153.7|38
1597668300000|2020-08-17 12:45:00|2179.1|2157.1|2185.8|2163.8|2185.8|2163.8|2179.1|2157.1|61
1597668600000|2020-08-17 12:50:00|2185.7|2163.7|2187.7|2165.7|2190.3|2168.3|2184.6|2162.6|75
1597668900000|2020-08-17 12:55:00|2187.9|2165.9|2185.6|2163.6|2188.1|2166.1|2183.9|2161.9|21
1597669200000|2020-08-17 13:00:00|2187.7|2165.7|2186.3|2164.3|2187.7|2165.7|2181.3|2159.3|55
1597669500000|2020-08-17 13:05:00|2186.9|2164.9|2207.5|2185.5|2215.5|2193.5|2186.9|2164.9|146
1597669800000|2020-08-17 13:10:00|2207.4|2185.4|2199.1|2177.1|2207.4|2185.4|2194.4|2172.4|118
1597670100000|2020-08-17 13:15:00|2200.1|2178.1|2203.9|2181.9|2209|2187|2199|2177|48
1597670400000|2020-08-17 13:20:00|2203.1|2181.1|2197.4|2175.4|2204.5|2182.5|2197.1|2175.1|31
1597670700000|2020-08-17 13:25:00|2197.5|2175.5|2206.1|2184.1|2206.1|2184.1|2197.5|2175.5|25
1597671000000|2020-08-17 13:30:00|2206.9|2184.9|2202.7|2180.7|2211.2|2189.2|2200.4|2178.4|47
1597671300000|2020-08-17 13:35:00|2202.2|2180.2|2206.8|2184.8|2209.1|2187.1|2197.3|2175.3|37
1597671600000|2020-08-17 13:40:00|2207|2185|2206|2184|2207.4|2185.4|2203.9|2181.9|33
1597671900000|2020-08-17 13:45:00|2205.4|2183.4|2199.6|2177.6|2205.4|2183.4|2198.6|2176.6|68
1597672200000|2020-08-17 13:50:00|2199.7|2177.7|2207.6|2185.6|2207.6|2185.6|2199.3|2177.3|22
1597672500000|2020-08-17 13:55:00|2207.5|2185.5|2198.7|2172.7|2207.5|2185.5|2193.6|2171.6|27
1597672800000|2020-08-17 14:00:00|2196.7|2174.7|2197.5|2175.5|2200|2178|2194.6|2172.6|48
1597673100000|2020-08-17 14:05:00|2197.8|2175.8|2202.9|2180.9|2203.9|2181.9|2197.4|2175.4|21
1597673400000|2020-08-17 14:10:00|2203.7|2181.7|2197.8|2175.8|2205|2183|2196.9|2174.9|19
1597673700000|2020-08-17 14:15:00|2196.8|2174.8|2194|2172|2196.8|2174.8|2193.9|2171.9|11
1597674000000|2020-08-17 14:20:00|2194.4|2172.4|2197.3|2175.3|2198.5|2176.5|2193.5|2171.5|34
1597674300000|2020-08-17 14:25:00|2197|2175|2195.9|2173.9|2198.1|2176.1|2194.1|2172.1|61
1597674600000|2020-08-17 14:30:00|2195.8|2173.8|2199.8|2177.8|2199.8|2177.8|2194.3|2172.3|53
1597674900000|2020-08-17 14:35:00|2199.6|2177.6|2195.3|2173.3|2200.5|2178.5|2192.7|2170.7|70
1597675200000|2020-08-17 14:40:00|2194.6|2172.6|2197.1|2175.1|2200.5|2178.5|2194.3|2172.3|77
1597675500000|2020-08-17 14:45:00|2197|2175|2191.9|2169.9|2198.1|2176.1|2191.9|2169.9|64
1597675800000|2020-08-17 14:50:00|2192|2170|2197.8|2175.8|2200.7|2178.7|2191.9|2169.9|39
1597676100000|2020-08-17 14:55:00|2199.3|2177.3|2195.3|2173.3|2199.3|2177.3|2194.3|2172.3|21
1597676400000|2020-08-17 15:00:00|2195.2|2173.2|2196.4|2174.4|2197|2175|2194.9|2172.9|81
1597676700000|2020-08-17 15:05:00|2195.9|2173.9|2198.4|2176.4|2202.1|2180.1|2195.9|2173.9|39
1597677000000|2020-08-17 15:10:00|2198.5|2176.5|2198.7|2176.7|2199.9|2177.9|2197.2|2175.2|29
1597677300000|2020-08-17 15:15:00|2198.9|2176.9|2193.8|2171.8|2199.4|2177.4|2193.6|2171.6|35
1597677600000|2020-08-17 15:20:00|2195.7|2173.7|2198.5|2176.5|2198.8|2176.8|2195.3|2173.3|18
1597677900000|2020-08-17 15:25:00|2201.1|2179.1|2194.2|2172.2|2201.8|2179.8|2192.6|2170.6|84
1597678200000|2020-08-17 15:30:00|2195.2|2173.2|2193.7|2171.7|2196.3|2174.3|2193.7|2171.7|40
1597678500000|2020-08-17 15:35:00|2193.5|2171.5|2194.2|2172.2|2200.3|2178.3|2192.1|2170.1|27
1597678800000|2020-08-17 15:40:00|2193.6|2171.6|2197.1|2175.1|2198|2176|2193.6|2171.6|50
1597679100000|2020-08-17 15:45:00|2198.4|2176.4|2204.2|2182.2|2205.3|2183.3|2198.4|2176.4|43
1597679400000|2020-08-17 15:50:00|2204.1|2182.1|2205.2|2183.2|2210.2|2188.2|2202.7|2180.7|36
1597679700000|2020-08-17 15:55:00|2205.3|2183.3|2203.5|2181.5|2205.7|2183.7|2199.5|2177.5|11
1597680000000|2020-08-17 16:00:00|2204|2182|2208.2|2186.2|2212.2|2190.2|2203.8|2181.8|24
1597680300000|2020-08-17 16:05:00|2207.8|2185.8|2212.9|2190.9|2212.9|2190.9|2207.7|2185.7|17
1597680600000|2020-08-17 16:10:00|2213|2191|2212|2190|2213|2191|2211.3|2189.3|23
1597680900000|2020-08-17 16:15:00|2211.9|2189.9|2210.9|2188.9|2212.6|2190.6|2210.6|2188.6|35
1597681200000|2020-08-17 16:20:00|2210.5|2188.5|2212.8|2190.8|2212.8|2190.8|2210.5|2188.5|10
1597681500000|2020-08-17 16:25:00|2214.3|2192.3|2213.3|2191.3|2214.5|2192.5|2213.3|2191.3|11
1597681800000|2020-08-17 16:30:00|2213.4|2191.4|2212.8|2190.8|2213.4|2191.4|2209.7|2187.7|18
1597682100000|2020-08-17 16:35:00|2212.4|2190.4|2212.9|2190.9|2212.9|2190.9|2212.4|2190.4|3
1597682400000|2020-08-17 16:40:00|2215.7|2193.7|2222.5|2200.5|2223.5|2201.5|2212.2|2190.2|54
1597682700000|2020-08-17 16:45:00|2222.7|2200.7|2221.7|2199.7|2223.5|2201.5|2220.1|2198.1|25
1597683000000|2020-08-17 16:50:00|2221.6|2199.6|2228.8|2206.8|2234.5|2212.5|2221|2199|51
1597683300000|2020-08-17 16:55:00|2228.7|2206.7|2220|2198|2229.4|2207.4|2216|2194|126
1597683600000|2020-08-17 17:00:00|2219.2|2197.2|2221|2199|2221.1|2199.1|2215|2193|27
1597683900000|2020-08-17 17:05:00|2221.1|2199.1|2221.6|2199.6|2225.7|2203.7|2220.9|2198.9|11
1597684200000|2020-08-17 17:10:00|2222.1|2200.1|2219.2|2197.2|2222.6|2200.6|2216.8|2194.8|43
1597684500000|2020-08-17 17:15:00|2217.9|2195.9|2215.1|2193.1|2218.3|2196.3|2214.8|2192.8|51
1597684800000|2020-08-17 17:20:00|2217.6|2195.6|2224.6|2202.6|2230.7|2208.7|2217.5|2195.5|49
1597685100000|2020-08-17 17:25:00|2224.5|2202.5|2225.4|2203.4|2227.6|2205.6|2224.2|2202.2|31
1597685400000|2020-08-17 17:30:00|2225.2|2203.2|2225.7|2203.7|2225.7|2203.7|2223.4|2201.4|36
1597685700000|2020-08-17 17:35:00|2225.8|2203.8|2216.5|2194.5|2225.8|2203.8|2216.5|2194.5|29
1597686000000|2020-08-17 17:40:00|2214.1|2192.1|2207.2|2185.2|2214.1|2192.1|2205.6|2183.6|31
1597686300000|2020-08-17 17:45:00|2208.2|2186.2|2209.3|2187.3|2209.5|2187.5|2206.9|2184.9|15
1597686600000|2020-08-17 17:50:00|2209.7|2187.7|2213.1|2191.1|2213.1|2191.1|2209.7|2187.7|6
1597686900000|2020-08-17 17:55:00|2213.4|2191.4|2212.1|2190.1|2213.4|2191.4|2212|2190|9
1597687200000|2020-08-17 18:00:00|2211.8|2189.8|2212.3|2190.3|2212.3|2190.3|2211.8|2189.8|9
1597687500000|2020-08-17 18:05:00|2212.8|2190.8|2211.9|2189.9|2213.4|2191.4|2211.9|2189.9|22
1597687800000|2020-08-17 18:10:00|2214|2192|2218.4|2196.4|2218.4|2196.4|2214|2192|23
1597688100000|2020-08-17 18:15:00|2218.2|2196.2|2215.7|2193.7|2218.2|2196.2|2214.9|2192.9|55
1597688400000|2020-08-17 18:20:00|2216.1|2194.1|2215.2|2193.2|2217.2|2195.2|2215.2|2193.2|11
1597688700000|2020-08-17 18:25:00|2214.8|2192.8|2215.1|2193.1|2216.1|2194.1|2214.8|2192.8|8
1597689000000|2020-08-17 18:30:00|2215.5|2193.5|2209|2187|2215.8|2193.8|2208.2|2186.2|11
1597689300000|2020-08-17 18:35:00|2208.7|2186.7|2210|2188|2210.5|2188.5|2207.6|2185.6|41
1597689600000|2020-08-17 18:40:00|2210.3|2188.3|2210.3|2188.3|2210.3|2188.3|2210.3|2188.3|1
1597689900000|2020-08-17 18:45:00|2209.9|2187.9|2208.7|2186.7|2209.9|2187.9|2208.7|2186.7|4
1597690200000|2020-08-17 18:50:00|2208.6|2186.6|2210.5|2188.5|2210.5|2188.5|2208|2186|9
1597690500000|2020-08-17 18:55:00|2211.4|2189.4|2217.8|2195.8|2217.8|2195.8|2211.4|2189.4|14
1597690800000|2020-08-17 19:00:00|2218.2|2196.2|2213.6|2191.6|2218.5|2196.5|2213.6|2191.6|5
1597691100000|2020-08-17 19:05:00|2213.7|2191.7|2214.2|2192.2|2214.6|2192.6|2213.7|2191.7|4
1597691400000|2020-08-17 19:10:00|2214.6|2192.6|2214.6|2192.6|2214.6|2192.6|2214.6|2192.6|1
1597691700000|2020-08-17 19:15:00|2215.2|2193.2|2215.2|2193.2|2215.2|2193.2|2214.5|2192.5|7
1597692000000|2020-08-17 19:20:00|2215|2193|2214.5|2192.5|2215|2193|2214.5|2192.5|8
1597692300000|2020-08-17 19:25:00|2214.3|2192.3|2210|2188|2214.3|2192.3|2209.9|2187.9|15
1597692600000|2020-08-17 19:30:00|2210.1|2188.1|2210|2188|2210.3|2188.3|2208.4|2186.4|29
1597692900000|2020-08-17 19:35:00|2211.2|2189.2|2209.9|2184.9|2213.8|2189.2|2209.3|2184.8|38
1597693200000|2020-08-17 19:40:00|2210|2185|2209.2|2184.2|2211.3|2186.3|2209.2|2184.2|14
1597693800000|2020-08-17 19:50:00|2208.4|2186.4|2207.7|2185.7|2208.4|2186.4|2207.7|2185.7|5
1597694100000|2020-08-17 19:55:00|2209.3|2187.3|2210.7|2188.7|2212.9|2190.9|2208.6|2186.6|31
1597694400000|2020-08-17 20:00:00|2210.1|2188.1|2212.1|2190.1|2212.9|2190.9|2209.8|2187.8|19
1597694700000|2020-08-17 20:05:00|2212.5|2190.5|2210.8|2188.8|2213.1|2191.1|2210.6|2188.6|45
1597695000000|2020-08-17 20:10:00|2211.1|2189.1|2216.7|2194.7|2216.7|2194.7|2211.1|2189.1|28
1597695300000|2020-08-17 20:15:00|2215.3|2193.3|2213.3|2191.3|2215.3|2193.3|2213.3|2191.3|17
1597695600000|2020-08-17 20:20:00|2211.7|2189.7|2212|2190|2212|2190|2211.7|2189.7|2
1597695900000|2020-08-17 20:25:00|2212.4|2190.4|2212.1|2190.1|2213.5|2191.5|2212|2190|16
1597696200000|2020-08-17 20:30:00|2212|2190|2212.1|2190.1|2212.8|2190.8|2212|2190|25
1597696500000|2020-08-17 20:35:00|2212|2190|2212|2190|2212.1|2190.1|2211.9|2189.9|31
1597696800000|2020-08-17 20:40:00|2211.9|2189.9|2212|2190|2212.2|2190.2|2211.9|2189.9|16
1597697100000|2020-08-17 20:45:00|2212.4|2190.4|2211.9|2189.9|2213.1|2191.1|2211.8|2189.8|9
1597697700000|2020-08-17 20:55:00|2214.8|2192.8|2214.9|2192.9|2216|2194|2214.8|2192.8|12
1597701600000|2020-08-17 22:00:00|2211.9|2189.9|2208.8|2182.8|2218.5|2192.7|2192|2166|264
1597701900000|2020-08-17 22:05:00|2212.6|2186.6|2214.1|2188.1|2217.7|2191.7|2209.4|2183.4|14
1597702500000|2020-08-17 22:15:00|2213.8|2187.8|2214.1|2188.1|2214.1|2188.1|2213.8|2187.8|2
1597702800000|2020-08-17 22:20:00|2204.7|2178.7|2203|2177|2205.9|2179.9|2203|2177|350
1597703100000|2020-08-17 22:25:00|2203.6|2177.6|2203.6|2177.6|2203.6|2177.6|2203.6|2177.6|1
1597703700000|2020-08-17 22:35:00|2206.9|2180.9|2206.9|2180.9|2206.9|2180.9|2206.9|2180.9|1
1597704000000|2020-08-17 22:40:00|2204.6|2178.6|2205.1|2179.1|2205.3|2179.3|2204.6|2178.6|7
1597704300000|2020-08-17 22:45:00|2204.8|2178.8|2199.8|2173.8|2204.8|2178.8|2199.4|2173.4|7
1597704900000|2020-08-17 22:55:00|2190.9|2164.9|2146.4|2120.4|2192.2|2166.2|2138.1|2112.1|50
1597705200000|2020-08-17 23:00:00|2145.9|2119.9|2152.4|2126.4|2154.4|2128.4|2145.9|2119.9|17
1597705500000|2020-08-17 23:05:00|2146.9|2120.9|2146.4|2120.4|2150|2124|2145.8|2119.8|42
1597705800000|2020-08-17 23:10:00|2146.6|2120.6|2156.6|2130.6|2158|2132|2146.6|2120.6|44
1597706100000|2020-08-17 23:15:00|2156.4|2130.4|2160.1|2134.1|2160.1|2134.1|2155|2129|31
1597706400000|2020-08-17 23:20:00|2164|2138|2166.6|2140.6|2171|2145|2162.8|2136.8|17
1597706700000|2020-08-17 23:25:00|2166.7|2140.7|2168.1|2142.1|2169.5|2143.5|2159.3|2133.3|53
1597707000000|2020-08-17 23:30:00|2168.2|2142.2|2173.4|2147.4|2173.4|2147.4|2168.1|2142.1|9
1597707300000|2020-08-17 23:35:00|2175.2|2149.2|2169.8|2143.8|2176.5|2150.5|2167.1|2141.1|42
1597707600000|2020-08-17 23:40:00|2170.7|2144.7|2175|2149|2175|2149|2170.7|2144.7|16
1597707900000|2020-08-17 23:45:00|2172.2|2146.2|2174.4|2148.4|2174.4|2148.4|2172.2|2146.2|3
1597708800000|2020-08-18 00:00:00|2174|2148|2173|2147|2174|2148|2171.8|2145.8|10
1597709100000|2020-08-18 00:05:00|2173.4|2147.4|2172.8|2146.8|2173.7|2147.7|2172.8|2146.8|4
1597709400000|2020-08-18 00:10:00|2173.2|2147.2|2175.1|2149.1|2175.3|2149.3|2172.8|2146.8|20
1597709700000|2020-08-18 00:15:00|2175.5|2149.5|2174.8|2148.8|2175.5|2149.5|2174.8|2148.8|6
1597710000000|2020-08-18 00:20:00|2183.4|2157.4|2189.4|2163.4|2189.4|2163.4|2181.7|2155.7|17
1597710300000|2020-08-18 00:25:00|2189|2163|2188.7|2162.7|2190.3|2164.3|2188.7|2162.7|13
1597710600000|2020-08-18 00:30:00|2188.3|2162.3|2187.1|2161.1|2188.3|2162.3|2185.7|2159.7|32
1597710900000|2020-08-18 00:35:00|2187|2161|2187|2161|2187.1|2161.1|2186.7|2160.7|5
1597711200000|2020-08-18 00:40:00|2187.4|2161.4|2187.9|2161.9|2187.9|2161.9|2187.4|2161.4|156
1597711500000|2020-08-18 00:45:00|2187.8|2161.8|2187.9|2161.9|2187.9|2161.9|2187.8|2161.8|26
1597711800000|2020-08-18 00:50:00|2187.8|2161.8|2187.9|2161.9|2187.9|2161.9|2187.8|2161.8|6
1597712100000|2020-08-18 00:55:00|2187.3|2161.3|2187.3|2161.3|2187.3|2161.3|2187.3|2161.3|1
1597712400000|2020-08-18 01:00:00|2187.9|2161.9|2187.9|2161.9|2187.9|2161.9|2187.9|2161.9|1
1597712700000|2020-08-18 01:05:00|2189|2163|2189.5|2163.5|2189.5|2163.5|2189|2163|2
1597713000000|2020-08-18 01:10:00|2189.8|2163.8|2187.3|2161.3|2190.1|2164.1|2187.3|2161.3|8
1597713900000|2020-08-18 01:25:00|2187.7|2161.7|2186|2160|2190.9|2164.9|2185.9|2159.9|59
1597714200000|2020-08-18 01:30:00|2186.3|2160.3|2184.7|2158.7|2186.3|2160.3|2181.3|2155.3|79
1597714500000|2020-08-18 01:35:00|2184.6|2158.6|2183.4|2157.4|2184.7|2158.7|2181.3|2155.3|52
1597714800000|2020-08-18 01:40:00|2183.3|2157.3|2183.4|2157.4|2183.4|2157.4|2183.3|2157.3|6
1597715100000|2020-08-18 01:45:00|2183.3|2157.3|2183.4|2157.4|2183.4|2157.4|2183.3|2157.3|2
1597715400000|2020-08-18 01:50:00|2183.8|2157.8|2184|2158|2184|2158|2183.8|2157.8|2
1597715700000|2020-08-18 01:55:00|2184.5|2158.5|2187|2161|2187.6|2161.6|2184.4|2158.4|18
1597716000000|2020-08-18 02:00:00|2186.5|2160.5|2186.5|2160.5|2186.8|2160.8|2186.5|2160.5|3
1597716300000|2020-08-18 02:05:00|2186.2|2160.2|2181|2155|2186.2|2160.2|2179.4|2153.4|4
1597716600000|2020-08-18 02:10:00|2185.3|2159.3|2186|2160|2190.7|2164.7|2185.3|2159.3|14
1597716900000|2020-08-18 02:15:00|2184.8|2158.8|2180.8|2154.8|2184.8|2158.8|2180.2|2154.2|11
1597717200000|2020-08-18 02:20:00|2181.6|2155.6|2181.6|2155.6|2181.7|2155.7|2180.7|2154.7|4
1597717500000|2020-08-18 02:25:00|2183.4|2157.4|2187.8|2161.8|2191.4|2165.4|2183.4|2157.4|79
1597717800000|2020-08-18 02:30:00|2187.7|2161.7|2182.7|2156.7|2187.8|2161.8|2182.3|2156.3|94
1597718100000|2020-08-18 02:35:00|2183.2|2157.2|2186.4|2160.4|2186.4|2160.4|2183.2|2157.2|3
1597718400000|2020-08-18 02:40:00|2188.1|2162.1|2191.8|2165.8|2191.8|2165.8|2188.1|2162.1|5
1597718700000|2020-08-18 02:45:00|2191.6|2165.6|2191.4|2165.4|2191.6|2165.6|2191.4|2165.4|2
1597719900000|2020-08-18 03:05:00|2191.6|2165.6|2191.8|2165.8|2191.8|2165.8|2191.6|2165.6|2
1597721100000|2020-08-18 03:25:00|2190.4|2164.4|2191.1|2165.1|2191.1|2165.1|2190.4|2164.4|2
1597721400000|2020-08-18 03:30:00|2190|2164|2190|2164|2190|2164|2190|2164|1
1597722300000|2020-08-18 03:45:00|2190.2|2164.2|2192.5|2166.5|2192.6|2166.6|2190.2|2164.2|5
1597723200000|2020-08-18 04:00:00|2192.7|2166.7|2192.2|2166.2|2193.6|2167.6|2192.2|2166.2|7
1597723500000|2020-08-18 04:05:00|2193.2|2167.2|2191.8|2165.8|2193.2|2167.2|2191.8|2165.8|7
1597723800000|2020-08-18 04:10:00|2191.9|2165.9|2188.1|2162.1|2192.2|2166.2|2186.1|2160.1|22
1597724100000|2020-08-18 04:15:00|2188.6|2162.6|2189.1|2163.1|2189.2|2163.2|2188.6|2162.6|4
1597724700000|2020-08-18 04:25:00|2189.5|2163.5|2190.3|2164.3|2190.3|2164.3|2189.5|2163.5|27
1597725300000|2020-08-18 04:35:00|2190.1|2164.1|2183.1|2157.1|2190.1|2164.1|2182.1|2156.1|81
1597725600000|2020-08-18 04:40:00|2183|2157|2190.8|2164.8|2192.4|2166.4|2182.4|2156.4|39
1597725900000|2020-08-18 04:45:00|2191.3|2165.3|2191.3|2165.3|2192.6|2166.6|2189.3|2163.3|19
1597726200000|2020-08-18 04:50:00|2190.8|2164.8|2191.3|2165.3|2191.3|2165.3|2190.8|2164.8|3
1597726500000|2020-08-18 04:55:00|2192.2|2166.2|2189.2|2163.2|2192.2|2166.2|2189.2|2163.2|4
1597726800000|2020-08-18 05:00:00|2189.1|2163.1|2188.2|2162.2|2189.6|2163.6|2184.6|2158.6|48
1597727100000|2020-08-18 05:05:00|2187|2161|2187|2161|2188.9|2162.9|2187|2161|5
1597727400000|2020-08-18 05:10:00|2188.4|2162.4|2186.6|2160.6|2188.4|2162.4|2186.6|2160.6|5
1597727700000|2020-08-18 05:15:00|2186.3|2160.3|2189.1|2163.1|2189.1|2163.1|2186.3|2160.3|2
1597728000000|2020-08-18 05:20:00|2190.3|2164.3|2191.2|2165.2|2191.2|2165.2|2189.8|2163.8|5
1597728300000|2020-08-18 05:25:00|2191.8|2165.8|2193.3|2167.3|2193.3|2167.3|2191.8|2165.8|2
1597729800000|2020-08-18 05:50:00|2192.8|2166.8|2197.7|2171.7|2205.4|2179.4|2192.3|2166.3|48
1597730100000|2020-08-18 05:55:00|2197.8|2171.8|2201.1|2175.1|2201.1|2175.1|2196.1|2170.1|23
1597730400000|2020-08-18 06:00:00|2200.7|2174.7|2199.2|2173.2|2200.7|2174.7|2198.8|2172.8|50
1597730700000|2020-08-18 06:05:00|2199.1|2173.1|2200.3|2174.3|2200.3|2174.3|2198.6|2172.6|24
1597731000000|2020-08-18 06:10:00|2199.2|2173.2|2200.1|2174.1|2200.3|2174.3|2197.8|2171.8|16
1597731300000|2020-08-18 06:15:00|2199.4|2173.4|2200.8|2174.8|2201.9|2175.9|2199.4|2173.4|12
1597731600000|2020-08-18 06:20:00|2200.7|2174.7|2204.2|2178.2|2204.2|2178.2|2200.3|2174.3|13
1597731900000|2020-08-18 06:25:00|2210|2184|2208.1|2182.1|2210|2184|2200.2|2174.2|47
1597732200000|2020-08-18 06:30:00|2204.6|2178.6|2204.3|2178.3|2204.6|2178.6|2203|2177|9
1597732500000|2020-08-18 06:35:00|2204.2|2178.2|2203.9|2177.9|2204.3|2178.3|2201.8|2175.8|41
1597732800000|2020-08-18 06:40:00|2206.7|2180.7|2205.3|2179.3|2208.7|2182.7|2205.3|2179.3|14
1597733100000|2020-08-18 06:45:00|2205.6|2179.6|2211.3|2185.3|2211.7|2185.7|2205.3|2179.3|34
1597733400000|2020-08-18 06:50:00|2211.4|2185.4|2212.4|2186.4|2212.5|2186.5|2210.8|2184.8|10
1597733700000|2020-08-18 06:55:00|2212.3|2186.3|2211.9|2185.9|2212.4|2186.4|2210.8|2184.8|29
1597734000000|2020-08-18 07:00:00|2212|2186|2212.1|2186.1|2212.8|2186.8|2211.8|2185.8|6
1597734300000|2020-08-18 07:05:00|2212|2186|2211|2185|2212|2186|2210.9|2184.9|7
1597734600000|2020-08-18 07:10:00|2211.2|2185.2|2210.6|2184.6|2211.2|2185.2|2210.4|2184.4|8
1597734900000|2020-08-18 07:15:00|2210.5|2184.5|2214.4|2188.4|2214.4|2188.4|2208.7|2182.7|9
1597735200000|2020-08-18 07:20:00|2214.8|2188.8|2217.1|2191.1|2217.1|2191.1|2214.8|2188.8|3
1597735800000|2020-08-18 07:30:00|2217.3|2191.3|2224.9|2198.9|2225.7|2199.7|2217.3|2191.3|9
1597736100000|2020-08-18 07:35:00|2223.7|2197.7|2223.7|2197.7|2224.2|2198.2|2221.6|2195.6|9
1597737000000|2020-08-18 07:50:00|2223.3|2197.3|2224.1|2198.1|2224.1|2198.1|2223.2|2197.2|4
1597737300000|2020-08-18 07:55:00|2223.6|2197.6|2226|2200|2226.4|2200.4|2223.3|2197.3|22
1597737600000|2020-08-18 08:00:00|2226.9|2200.9|2227.9|2201.9|2231.9|2205.9|2221.3|2195.3|86
1597737900000|2020-08-18 08:05:00|2227.7|2201.7|2227.7|2201.7|2227.7|2201.7|2227.7|2201.7|1
1597738200000|2020-08-18 08:10:00|2227.1|2201.1|2227.1|2201.1|2227.1|2201.1|2227.1|2201.1|1
1597738500000|2020-08-18 08:15:00|2227.4|2201.4|2232.8|2206.8|2232.8|2206.8|2227.4|2201.4|16
1597738800000|2020-08-18 08:20:00|2233|2207|2229.9|2203.9|2233|2207|2228|2202|20
1597739100000|2020-08-18 08:25:00|2230|2204|2230.1|2204.1|2230.1|2204.1|2229.5|2203.5|10
1597739400000|2020-08-18 08:30:00|2230|2204|2230|2204|2230|2204|2230|2204|1
1597739700000|2020-08-18 08:35:00|2229.3|2203.3|2229.3|2203.3|2229.3|2203.3|2229.3|2203.3|1
1597740000000|2020-08-18 08:40:00|2228.6|2202.6|2230.2|2204.2|2230.2|2204.2|2228.6|2202.6|8
1597740300000|2020-08-18 08:45:00|2230.3|2204.3|2230.9|2204.9|2232.9|2206.9|2230.3|2204.3|24
1597740600000|2020-08-18 08:50:00|2230.7|2204.7|2231.1|2205.1|2233.7|2207.7|2229.8|2203.8|26
1597740900000|2020-08-18 08:55:00|2230.8|2204.8|2230.3|2204.3|2233.8|2207.8|2229.4|2203.4|17
1597741200000|2020-08-18 09:00:00|2230.1|2204.1|2230.1|2204.1|2230.1|2204.1|2230.1|2204.1|1
1597741500000|2020-08-18 09:05:00|2230.5|2204.5|2230.5|2204.5|2230.5|2204.5|2230.5|2204.5|1
1597741800000|2020-08-18 09:10:00|2230.4|2204.4|2232.7|2206.7|2232.7|2206.7|2229.9|2203.9|8
1597742100000|2020-08-18 09:15:00|2233.1|2207.1|2240.8|2214.8|2240.8|2214.8|2233.1|2207.1|25
1597742400000|2020-08-18 09:20:00|2240.9|2214.9|2244.8|2218.8|2245.4|2219.4|2239.7|2213.7|22
1597742700000|2020-08-18 09:25:00|2244.6|2218.6|2248.8|2222.8|2251.6|2225.6|2244.6|2218.6|28
1597743000000|2020-08-18 09:30:00|2247.2|2221.2|2242.7|2216.7|2249.6|2223.6|2242.7|2216.7|33
1597743300000|2020-08-18 09:35:00|2241.8|2215.8|2241.1|2215.1|2241.8|2215.8|2240.6|2214.6|19
1597743600000|2020-08-18 09:40:00|2242.3|2216.3|2243.2|2217.2|2243.2|2217.2|2242|2216|35
1597743900000|2020-08-18 09:45:00|2243.6|2217.6|2244.7|2218.7|2244.8|2218.8|2243.6|2217.6|8
1597744200000|2020-08-18 09:50:00|2244.8|2218.8|2242.2|2216.2|2244.8|2218.8|2242.2|2216.2|29
1597744500000|2020-08-18 09:55:00|2242.6|2216.6|2242.3|2216.3|2242.9|2216.9|2242.2|2216.2|10
1597744800000|2020-08-18 10:00:00|2242.5|2216.5|2243|2217|2243.1|2217.1|2242.3|2216.3|18
1597745100000|2020-08-18 10:05:00|2242.7|2216.7|2238.8|2212.8|2242.7|2216.7|2238.5|2212.5|33
1597745400000|2020-08-18 10:10:00|2239.1|2213.1|2239.3|2213.3|2239.8|2213.8|2239.1|2213.1|25
1597745700000|2020-08-18 10:15:00|2237.5|2211.5|2236.3|2210.3|2238.4|2212.4|2232.8|2206.8|53
1597746000000|2020-08-18 10:20:00|2236.1|2210.1|2238.5|2212.5|2239.1|2213.1|2235.6|2209.6|10
1597746600000|2020-08-18 10:30:00|2239.1|2213.1|2239.1|2213.1|2239.1|2213.1|2239.1|2213.1|1
1597746900000|2020-08-18 10:35:00|2238.7|2212.7|2235.5|2209.5|2238.7|2212.7|2233.4|2207.4|9
1597747200000|2020-08-18 10:40:00|2235.9|2209.9|2235.5|2209.5|2235.9|2209.9|2235.5|2209.5|7
1597747500000|2020-08-18 10:45:00|2237.3|2211.3|2232.4|2206.4|2243.2|2217.2|2232.3|2206.3|31
1597747800000|2020-08-18 10:50:00|2232.5|2206.5|2230.4|2204.4|2232.5|2206.5|2230.4|2204.4|10
1597748100000|2020-08-18 10:55:00|2232|2206|2239.1|2213.1|2240|2214|2232|2206|23
1597748400000|2020-08-18 11:00:00|2238.6|2212.6|2240|2214|2240.1|2214.1|2238.4|2212.4|23
1597748700000|2020-08-18 11:05:00|2239.9|2213.9|2234.8|2208.8|2240|2214|2234.8|2208.8|20
1597749000000|2020-08-18 11:10:00|2234.5|2208.5|2232.6|2206.6|2235.9|2209.9|2231.9|2205.9|37
1597749300000|2020-08-18 11:15:00|2230.8|2204.8|2230.1|2204.1|2230.8|2204.8|2229.7|2203.7|8
1597749600000|2020-08-18 11:20:00|2231.2|2205.2|2231.2|2205.2|2231.2|2205.2|2231.2|2205.2|1
1597749900000|2020-08-18 11:25:00|2231.1|2205.1|2230.1|2204.1|2231.2|2205.2|2230.1|2204.1|22
1597750200000|2020-08-18 11:30:00|2229.7|2203.7|2229.6|2203.6|2230.4|2204.4|2229.4|2203.4|15
1597750500000|2020-08-18 11:35:00|2229.9|2203.9|2231.7|2205.7|2231.8|2205.8|2229.5|2203.5|15
1597750800000|2020-08-18 11:40:00|2231.8|2205.8|2231.5|2205.5|2231.8|2205.8|2230.3|2204.3|34
1597751100000|2020-08-18 11:45:00|2231.4|2205.4|2230.2|2204.2|2231.5|2205.5|2230.2|2204.2|15
1597751700000|2020-08-18 11:55:00|2230|2204|2219.5|2193.5|2230|2204|2216.7|2190.7|22
1597752000000|2020-08-18 12:00:00|2221.2|2195.2|2231.8|2205.8|2234.8|2208.8|2221.2|2195.2|47
1597752300000|2020-08-18 12:05:00|2232.4|2206.4|2227.6|2202.6|2241.2|2216.2|2227.6|2202.6|27
1597752600000|2020-08-18 12:10:00|2225.9|2200.9|2225.1|2200.1|2227|2202|2225.1|2200.1|15
1597752900000|2020-08-18 12:15:00|2225.8|2200.8|2225.1|2200.1|2226.3|2201.3|2225.1|2200.1|9
1597753200000|2020-08-18 12:20:00|2225.7|2200.7|2226.1|2201.1|2229.2|2204.2|2225.7|2200.7|40
1597753500000|2020-08-18 12:25:00|2225.7|2200.7|2219.5|2193.5|2228.9|2203.7|2219.5|2193.5|13
1597753800000|2020-08-18 12:30:00|2234|2208|2222.9|2197.9|2234|2208|2222|2197|56
1597754100000|2020-08-18 12:35:00|2223|2198|2224.3|2202.3|2225.1|2203.1|2223|2198|8
1597754400000|2020-08-18 12:40:00|2224.9|2202.9|2226.1|2204.1|2226.2|2204.2|2224|2202|9
1597754700000|2020-08-18 12:45:00|2226|2204|2222.1|2197.1|2226|2204|2221.7|2196.7|9
1597755000000|2020-08-18 12:50:00|2221.8|2196.8|2221.4|2196.4|2221.8|2196.8|2221.4|2196.4|18
1597755300000|2020-08-18 12:55:00|2221.5|2196.5|2221.6|2196.6|2225.8|2200.8|2221.2|2196.2|26
1597755600000|2020-08-18 13:00:00|2221.5|2196.5|2213.8|2188.8|2223.6|2198.6|2207.8|2182.8|51
1597755900000|2020-08-18 13:05:00|2215.6|2190.6|2201.2|2175.2|2217.8|2191.8|2196.9|2171.9|83
1597756200000|2020-08-18 13:10:00|2200.9|2174.9|2201.1|2176.1|2203.2|2177.7|2198.6|2173.6|31
1597756500000|2020-08-18 13:15:00|2201.3|2176.3|2204.7|2179.7|2209.8|2184.8|2201.3|2176.3|48
1597756800000|2020-08-18 13:20:00|2208.7|2183.7|2213.1|2188.1|2217|2191|2208.2|2183.2|28
1597757100000|2020-08-18 13:25:00|2213|2188|2217.6|2192.6|2219.1|2194.1|2213|2188|19
1597757400000|2020-08-18 13:30:00|2215.8|2190.8|2216.2|2191.2|2218.6|2193.6|2214.1|2189.1|55
1597757700000|2020-08-18 13:35:00|2217|2192|2214.7|2189.7|2223.1|2198.1|2214.7|2189.7|22
1597758000000|2020-08-18 13:40:00|2215.2|2190.2|2220.3|2195.3|2222.5|2197.5|2215.2|2190.2|15
1597758300000|2020-08-18 13:45:00|2219.6|2194.6|2208.8|2182.8|2219.6|2194.6|2208|2182.4|45
1597758600000|2020-08-18 13:50:00|2210.9|2184.9|2208.6|2182.6|2214.8|2188.8|2208.6|2182.6|56
1597758900000|2020-08-18 13:55:00|2205.6|2179.6|2211.7|2185.7|2213.3|2187.3|2202.1|2176.1|34
1597759200000|2020-08-18 14:00:00|2210.8|2184.8|2204.2|2179.2|2210.8|2184.8|2203.9|2177.9|32
1597759500000|2020-08-18 14:05:00|2204.1|2179.1|2180|2155|2204.2|2179.2|2178.3|2153.3|64
1597759800000|2020-08-18 14:10:00|2179.8|2154.8|2182.8|2157.8|2182.8|2157.8|2173.3|2148.3|30
1597760100000|2020-08-18 14:15:00|2182.9|2157.9|2188.7|2162.7|2188.8|2162.9|2182.9|2157.9|88
1597760400000|2020-08-18 14:20:00|2188.6|2162.6|2184.4|2159.4|2190.9|2164.9|2184.4|2158.6|62
1597760700000|2020-08-18 14:25:00|2184.6|2159.6|2163|2137|2184.8|2159.8|2162|2137|91
1597761000000|2020-08-18 14:30:00|2162.7|2136.7|2185|2160|2186.3|2161.3|2162.7|2136.7|95
1597761300000|2020-08-18 14:35:00|2183.5|2158.5|2186|2160|2194.3|2169.3|2178.6|2152.6|78
1597761600000|2020-08-18 14:40:00|2187.3|2161.3|2187.3|2162.3|2190|2164|2187.2|2161.3|18
1597761900000|2020-08-18 14:45:00|2187.9|2162.9|2181.5|2156.5|2193.2|2168.2|2181.5|2156.5|22
1597762200000|2020-08-18 14:50:00|2182.8|2157.8|2206.6|2180.6|2206.6|2180.6|2182.8|2157.8|71
1597762500000|2020-08-18 14:55:00|2208.1|2182.1|2202.7|2177.7|2214.9|2189.9|2198.7|2173.7|59
1597762800000|2020-08-18 15:00:00|2202.8|2176.8|2203.5|2178.5|2204.9|2179.9|2200.2|2175.2|39
1597763100000|2020-08-18 15:05:00|2197.5|2172.5|2206.7|2180.7|2206.7|2180.7|2191.5|2165.5|36
1597763400000|2020-08-18 15:10:00|2206.3|2180.3|2210.9|2185.9|2210.9|2186.5|2196.9|2171.9|37
1597763700000|2020-08-18 15:15:00|2212.9|2190.9|2215.3|2193.3|2216.5|2194.5|2210|2187|46
1597764000000|2020-08-18 15:20:00|2212.8|2190.8|2211.3|2185.3|2223.4|2201.4|2208.2|2182.2|136
1597764300000|2020-08-18 15:25:00|2214|2188|2213.9|2188.9|2221.6|2196.6|2209.5|2183.5|38
1597764600000|2020-08-18 15:30:00|2215.5|2190.5|2208.3|2183.3|2220.1|2195.1|2206|2180|38
1597764900000|2020-08-18 15:35:00|2208.2|2183.2|2199.4|2173.4|2208.2|2183.2|2196.2|2170.2|70
1597765200000|2020-08-18 15:40:00|2199.6|2173.6|2207|2182|2207.3|2182|2199.6|2173.6|12
1597765500000|2020-08-18 15:45:00|2206.9|2181.9|2197.5|2172.5|2206.9|2181.9|2196.6|2171.6|13
1597765800000|2020-08-18 15:50:00|2197.4|2172.4|2206|2184|2206|2184|2193.5|2168.5|70
1597766100000|2020-08-18 15:55:00|2206.1|2184.1|2197.3|2175.3|2206.1|2184.1|2196.7|2174.7|18
1597766400000|2020-08-18 16:00:00|2196.1|2174.1|2204.7|2182.7|2204.7|2182.7|2195.8|2173.8|11
1597766700000|2020-08-18 16:05:00|2202.8|2180.8|2204.3|2182.3|2204.7|2182.7|2202.8|2180.8|28
1597767000000|2020-08-18 16:10:00|2203.6|2181.6|2203.8|2181.8|2204.3|2182.3|2203.5|2181.5|6
1597767300000|2020-08-18 16:15:00|2203.9|2181.9|2205.7|2183.7|2205.7|2183.7|2203.8|2181.8|14
1597767600000|2020-08-18 16:20:00|2206.3|2184.3|2223.2|2197.2|2223.8|2197.9|2206.3|2184.3|35
1597767900000|2020-08-18 16:25:00|2223.7|2198.7|2218.6|2196.6|2223.9|2198.9|2207.6|2182.6|78
1597768200000|2020-08-18 16:30:00|2217.9|2195.9|2214.9|2189.9|2221.4|2199.4|2214.3|2189.3|31
1597768500000|2020-08-18 16:35:00|2215|2190|2221|2196|2221.4|2197.9|2214.1|2189.1|25
1597768800000|2020-08-18 16:40:00|2221.4|2196.4|2229|2204|2229|2204|2221.4|2196.4|34
1597769100000|2020-08-18 16:45:00|2229.2|2204.2|2224.5|2199.5|2229.3|2204.3|2224.5|2199.5|8
1597769400000|2020-08-18 16:50:00|2223.7|2198.7|2219.4|2194.4|2223.7|2198.7|2214.2|2189.2|39
1597769700000|2020-08-18 16:55:00|2219.6|2194.6|2223|2201|2226.1|2204.1|2217.8|2192.8|119
1597770000000|2020-08-18 17:00:00|2222.8|2200.8|2217.8|2195.8|2222.8|2200.8|2217.1|2195.1|22
1597770300000|2020-08-18 17:05:00|2218.2|2196.2|2218.7|2196.7|2218.7|2196.7|2218.2|2196.2|69
1597770600000|2020-08-18 17:10:00|2219.1|2197.1|2220.7|2198.7|2221.3|2199.3|2219.1|2197.1|59
1597770900000|2020-08-18 17:15:00|2220.6|2198.6|2219.1|2197.1|2220.7|2198.7|2218.8|2196.8|13
1597771200000|2020-08-18 17:20:00|2218.3|2196.3|2217.7|2195.7|2220.4|2198.4|2212.5|2190.5|48
1597771500000|2020-08-18 17:25:00|2218.5|2196.5|2218.8|2196.8|2220.6|2198.6|2218.5|2196.5|92
1597771800000|2020-08-18 17:30:00|2219.3|2197.3|2219.9|2197.9|2220.8|2198.8|2218.3|2196.3|9
1597772100000|2020-08-18 17:35:00|2218.3|2196.3|2218.1|2196.1|2220.6|2198.6|2214.7|2192.7|66
1597772400000|2020-08-18 17:40:00|2218|2196|2215|2193|2218.3|2196.3|2214.8|2192.8|28
1597773000000|2020-08-18 17:50:00|2213.4|2191.4|2213|2191|2213.7|2191.7|2211.1|2189.1|33
1597773300000|2020-08-18 17:55:00|2213.1|2191.1|2208.1|2183.1|2213.1|2191.1|2207.5|2182.5|12
1597773600000|2020-08-18 18:00:00|2208.2|2183.2|2206.9|2184.9|2214.9|2192.9|2204.9|2182.9|36
1597773900000|2020-08-18 18:05:00|2207.2|2185.2|2216.8|2194.8|2219.2|2197.2|2206.5|2184.5|25
1597774200000|2020-08-18 18:10:00|2213.8|2191.8|2216.4|2194.4|2216.4|2194.4|2213.8|2191.8|7
1597774500000|2020-08-18 18:15:00|2217.7|2195.7|2215.5|2193.5|2219|2197|2215.5|2193.5|5
1597774800000|2020-08-18 18:20:00|2216.4|2194.4|2216.4|2194.4|2216.4|2194.4|2216.4|2194.4|1
1597775400000|2020-08-18 18:30:00|2215.5|2193.5|2215.5|2193.5|2215.5|2193.5|2215.5|2193.5|1
1597775700000|2020-08-18 18:35:00|2215.9|2193.9|2219.4|2197.4|2221.7|2199.7|2215.9|2193.9|30
1597776000000|2020-08-18 18:40:00|2219.1|2197.1|2216.4|2194.4|2219.1|2197.1|2216|2194|25
1597776300000|2020-08-18 18:45:00|2216.5|2194.5|2216.5|2194.5|2216.5|2194.5|2216.5|2194.5|1
1597776600000|2020-08-18 18:50:00|2216.8|2194.8|2217.6|2195.6|2217.6|2195.6|2216.8|2194.8|13
1597777500000|2020-08-18 19:05:00|2217|2195|2217.4|2195.4|2218.1|2196.1|2217|2195|45
1597777800000|2020-08-18 19:10:00|2217.6|2195.6|2216.6|2194.6|2217.8|2195.8|2216.6|2194.6|10
1597778100000|2020-08-18 19:15:00|2216.8|2194.8|2217.8|2195.8|2218|2196|2216.8|2194.8|59
1597778400000|2020-08-18 19:20:00|2217.7|2195.7|2220.5|2195.5|2221.9|2196.9|2217.7|2195.5|21
1597778700000|2020-08-18 19:25:00|2220.2|2195.2|2219.3|2194.3|2220.8|2195.8|2219.3|2194.3|16
1597779000000|2020-08-18 19:30:00|2219.9|2194.9|2219.4|2197.4|2220.3|2198.3|2213.7|2191.7|18
1597779300000|2020-08-18 19:35:00|2220.8|2198.8|2208.1|2183.1|2223.7|2201.7|2206|2181|39
1597779600000|2020-08-18 19:40:00|2207.4|2182.4|2209.9|2184.9|2209.9|2184.9|2206.1|2181.1|37
1597779900000|2020-08-18 19:45:00|2209.8|2184.8|2209.8|2184.8|2209.8|2184.8|2209.8|2184.8|1
1597780200000|2020-08-18 19:50:00|2210.2|2185.2|2209.3|2184.3|2210.6|2185.6|2209.2|2184.2|21
1597780500000|2020-08-18 19:55:00|2209.2|2184.2|2215.5|2193.5|2216.1|2194.1|2206.2|2181.2|29
1597780800000|2020-08-18 20:00:00|2216.4|2194.4|2214.2|2188.2|2220.2|2195.2|2213.1|2188.1|65
1597781100000|2020-08-18 20:05:00|2214.1|2188.1|2216.6|2191.6|2216.9|2191.9|2213.6|2188.1|6
1597781400000|2020-08-18 20:10:00|2216|2191|2216|2191|2216|2191|2216|2191|1
1597781700000|2020-08-18 20:15:00|2216.3|2191.3|2216.2|2191.2|2216.3|2191.3|2216.2|2191.2|2
1597782300000|2020-08-18 20:25:00|2216.9|2191.9|2218.6|2196.6|2219.3|2197.3|2216.8|2191.8|8
1597782600000|2020-08-18 20:30:00|2218.3|2196.3|2220.8|2195.8|2220.8|2196.9|2218.3|2193.5|22
1597782900000|2020-08-18 20:35:00|2221.1|2196.1|2221.1|2196.1|2221.1|2196.1|2221.1|2196.1|1
1597783200000|2020-08-18 20:40:00|2220.8|2195.8|2221.6|2196.6|2221.7|2196.7|2220.7|2195.7|4
1597783500000|2020-08-18 20:45:00|2220.3|2198.3|2218.8|2196.8|2220.4|2198.4|2218.7|2196.7|21
1597783800000|2020-08-18 20:50:00|2219|2197|2217.3|2195.3|2219.3|2197.3|2214.8|2192.8|33
1597784100000|2020-08-18 20:55:00|2217.5|2195.5|2218.3|2196.3|2218.3|2196.3|2217.4|2195.4|51
1597788000000|2020-08-18 22:00:00|2213.5|2191.5|2213.6|2191.6|2213.6|2191.6|2213.1|2191.1|3
1597788300000|2020-08-18 22:05:00|2209.5|2187.5|2215.6|2189.6|2215.6|2189.6|2209.5|2187.5|28
1597788600000|2020-08-18 22:10:00|2215.5|2189.5|2214.4|2188.4|2215.6|2189.6|2214.4|2188.4|7
1597791000000|2020-08-18 22:50:00|2217.5|2191.5|2214.4|2188.4|2217.5|2191.5|2214.4|2188.4|2
1597791300000|2020-08-18 22:55:00|2214|2188|2214.4|2188.4|2214.4|2188.4|2214|2188|2
1597791600000|2020-08-18 23:00:00|2216.8|2190.8|2219|2193|2219.9|2193.9|2216.8|2190.8|4
1597792800000|2020-08-18 23:20:00|2218.7|2192.7|2219|2193|2219|2193|2215.9|2189.9|4
1597793100000|2020-08-18 23:25:00|2218.7|2192.7|2217.3|2191.3|2218.7|2192.7|2216.5|2190.5|6
1597794000000|2020-08-18 23:40:00|2216.5|2190.5|2217.1|2191.1|2217.1|2191.1|2216.5|2190.5|2
1597795200000|2020-08-19 00:00:00|2213.6|2187.6|2217.1|2191.1|2217.1|2191.1|2213.6|2187.6|2
1597796100000|2020-08-19 00:15:00|2220.6|2194.6|2217.1|2191.1|2220.6|2194.6|2217.1|2191.1|2
1597796400000|2020-08-19 00:20:00|2213.8|2187.8|2213.2|2187.2|2213.8|2187.8|2213.2|2187.2|5
1597796700000|2020-08-19 00:25:00|2214.7|2188.7|2216.5|2190.5|2216.5|2190.5|2214.7|2188.7|3
1597797300000|2020-08-19 00:35:00|2212.2|2186.2|2203|2177|2212.2|2186.2|2201.3|2175.3|11
1597797600000|2020-08-19 00:40:00|2201.8|2175.8|2198.7|2172.7|2201.8|2175.8|2197.8|2171.8|68
1597798500000|2020-08-19 00:55:00|2195.3|2169.3|2195.8|2169.8|2195.8|2169.8|2194.7|2168.7|10
1597798800000|2020-08-19 01:00:00|2196.5|2170.5|2197.1|2171.1|2197.1|2171.1|2196.5|2170.5|2
1597799100000|2020-08-19 01:05:00|2195.7|2169.7|2210.7|2184.7|2210.7|2184.7|2191.4|2165.4|37
1597799400000|2020-08-19 01:10:00|2211.9|2185.9|2212.6|2186.6|2213.1|2187.1|2211.8|2185.8|49
1597800000000|2020-08-19 01:20:00|2213.4|2187.4|2209.5|2183.5|2213.4|2187.4|2209.5|2183.5|2
1597800300000|2020-08-19 01:25:00|2208.9|2182.9|2203.8|2177.8|2208.9|2182.9|2203.8|2177.8|17
1597800600000|2020-08-19 01:30:00|2206.4|2180.4|2204.5|2178.5|2206.4|2180.4|2204.4|2178.4|4
1597801200000|2020-08-19 01:40:00|2203.7|2177.7|2204.6|2178.6|2206.2|2180.2|2203.7|2177.7|5
1597801500000|2020-08-19 01:45:00|2204.2|2178.2|2204.2|2178.2|2204.2|2178.2|2204.2|2178.2|1
1597801800000|2020-08-19 01:50:00|2204.1|2178.1|2206.6|2180.6|2206.6|2180.6|2204.1|2178.1|5
1597802100000|2020-08-19 01:55:00|2206|2180|2199.9|2173.9|2206|2180|2199.9|2173.9|6
1597802400000|2020-08-19 02:00:00|2198.9|2172.9|2197.8|2171.8|2205.9|2179.9|2197.8|2171.8|21
1597802700000|2020-08-19 02:05:00|2196|2170|2193.4|2167.4|2196|2170|2189.6|2163.6|4
1597803000000|2020-08-19 02:10:00|2193.2|2167.2|2193.2|2167.2|2193.2|2167.2|2192.8|2166.8|8
1597803300000|2020-08-19 02:15:00|2194.3|2168.3|2194.3|2168.3|2194.3|2168.3|2194.3|2168.3|1
1597803600000|2020-08-19 02:20:00|2194|2168|2194|2168|2194|2168|2194|2168|1
1597804200000|2020-08-19 02:30:00|2192.9|2166.9|2192.9|2166.9|2192.9|2166.9|2192.9|2166.9|1
1597804500000|2020-08-19 02:35:00|2193.2|2167.2|2193.5|2167.5|2193.5|2167.5|2192.5|2166.5|4
1597805400000|2020-08-19 02:50:00|2193.1|2167.1|2193.5|2167.5|2193.5|2167.5|2192.7|2166.7|3
1597805700000|2020-08-19 02:55:00|2189.7|2163.7|2187|2161|2189.7|2163.7|2187|2161|6
1597806000000|2020-08-19 03:00:00|2186.9|2160.9|2187|2161|2187|2161|2186.9|2160.9|2
1597806300000|2020-08-19 03:05:00|2187.2|2161.2|2187.1|2161.1|2187.2|2161.2|2187.1|2161.1|2
1597806600000|2020-08-19 03:10:00|2187|2161|2192.7|2166.7|2192.7|2166.7|2186.9|2160.9|89
1597806900000|2020-08-19 03:15:00|2191.5|2165.5|2192.7|2166.7|2192.7|2166.7|2191.5|2165.5|2
1597807200000|2020-08-19 03:20:00|2192.1|2166.1|2192.7|2166.7|2192.7|2166.7|2191.5|2165.5|3
1597807800000|2020-08-19 03:30:00|2192.8|2166.8|2193.7|2167.7|2193.7|2167.7|2192.8|2166.8|75
1597808100000|2020-08-19 03:35:00|2193.6|2167.6|2193|2167|2193.7|2167.7|2192.9|2166.9|37
1597808400000|2020-08-19 03:40:00|2193.3|2167.3|2194.7|2168.7|2200.1|2174.1|2193.3|2167.3|133
1597809000000|2020-08-19 03:50:00|2194.2|2168.2|2192.6|2166.6|2194.2|2168.2|2192|2166|7
1597809300000|2020-08-19 03:55:00|2192.8|2166.8|2193.2|2167.2|2193.2|2167.2|2192.8|2166.8|2
1597809600000|2020-08-19 04:00:00|2195.8|2169.8|2196.5|2170.5|2197.6|2171.6|2194.7|2168.7|24
1597809900000|2020-08-19 04:05:00|2196.2|2170.2|2196.8|2170.8|2197.5|2171.5|2196.2|2170.2|5
1597810200000|2020-08-19 04:10:00|2196|2170|2196.9|2170.9|2197.5|2171.5|2195.5|2169.5|8
1597810500000|2020-08-19 04:15:00|2194.8|2168.8|2193.2|2167.2|2196|2170|2193.2|2167.2|3
1597810800000|2020-08-19 04:20:00|2192.5|2166.5|2192.5|2166.5|2192.5|2166.5|2192.5|2166.5|1
1597811400000|2020-08-19 04:30:00|2192.4|2166.4|2191.3|2165.3|2192.4|2166.4|2191.3|2165.3|3
1597811700000|2020-08-19 04:35:00|2188.3|2162.3|2188.8|2162.8|2188.8|2162.8|2188.3|2162.3|6
1597812000000|2020-08-19 04:40:00|2188.9|2162.9|2191.3|2165.3|2191.3|2165.3|2188.9|2162.9|5
1597812300000|2020-08-19 04:45:00|2191.2|2165.2|2191.3|2165.3|2191.3|2165.3|2191.2|2165.2|22
1597812600000|2020-08-19 04:50:00|2191.4|2165.4|2194.6|2168.6|2194.6|2168.6|2191.2|2165.2|5
1597812900000|2020-08-19 04:55:00|2195.1|2169.1|2192.6|2166.6|2196.4|2170.4|2192.6|2166.6|75
1597813200000|2020-08-19 05:00:00|2192.5|2166.5|2193.4|2167.4|2194|2168|2191.6|2165.6|37
1597815000000|2020-08-19 05:30:00|2195.3|2169.3|2194.2|2168.2|2195.3|2169.3|2194.2|2168.2|2
1597815300000|2020-08-19 05:35:00|2193.4|2167.4|2193.4|2167.4|2193.4|2167.4|2193.4|2167.4|1
1597815600000|2020-08-19 05:40:00|2192.7|2166.7|2194.7|2168.7|2195.1|2169.1|2189.7|2163.7|7
1597815900000|2020-08-19 05:45:00|2194.8|2168.8|2192.5|2166.5|2195.1|2169.1|2192.5|2166.5|13
1597816200000|2020-08-19 05:50:00|2192.7|2166.7|2193.2|2167.2|2193.2|2167.2|2192.7|2166.7|8
1597816500000|2020-08-19 05:55:00|2193.1|2167.1|2193.2|2167.2|2193.2|2167.2|2193.1|2167.1|52
1597816800000|2020-08-19 06:00:00|2193|2167|2193.9|2167.9|2194.5|2168.5|2193|2167|5
1597817100000|2020-08-19 06:05:00|2197.2|2171.2|2195.9|2169.9|2198|2172|2194.5|2168.5|36
1597817400000|2020-08-19 06:10:00|2196.6|2170.6|2193.7|2167.7|2197.5|2171.5|2193.7|2167.7|13
1597817700000|2020-08-19 06:15:00|2193.6|2167.6|2188.7|2162.7|2193.9|2167.9|2182.6|2156.6|58
1597818000000|2020-08-19 06:20:00|2188.6|2162.6|2188.6|2162.6|2188.6|2162.6|2188.6|2162.6|1
1597818300000|2020-08-19 06:25:00|2189.8|2163.8|2189.8|2163.8|2189.8|2163.8|2189.8|2163.8|1
1597818600000|2020-08-19 06:30:00|2191.1|2165.1|2190.6|2164.6|2191.1|2165.1|2190.5|2164.5|22
1597818900000|2020-08-19 06:35:00|2190.5|2164.5|2190.5|2164.5|2192.1|2166.1|2190.4|2164.4|43
1597819200000|2020-08-19 06:40:00|2194.1|2168.1|2191|2165|2194.1|2168.1|2190.2|2164.2|7
1597819500000|2020-08-19 06:45:00|2190.9|2164.9|2190.7|2164.7|2191|2165|2190.3|2164.3|7
1597820700000|2020-08-19 07:05:00|2190.4|2164.4|2190.1|2164.1|2190.4|2164.4|2188.9|2162.9|5
1597821000000|2020-08-19 07:10:00|2189.6|2163.6|2194|2168|2194|2168|2189.6|2163.6|6
1597821300000|2020-08-19 07:15:00|2193.9|2167.9|2186.6|2160.6|2193.9|2167.9|2183.5|2157.5|32
1597821600000|2020-08-19 07:20:00|2186.5|2160.5|2186.6|2160.6|2187.7|2161.7|2186.3|2160.3|19
1597821900000|2020-08-19 07:25:00|2186.4|2160.4|2186.4|2160.4|2186.4|2160.4|2186.4|2160.4|1
1597822200000|2020-08-19 07:30:00|2186.7|2160.7|2187.7|2162.7|2188.2|2162.7|2186.5|2160.5|8
1597823400000|2020-08-19 07:50:00|2187.8|2162.8|2186.7|2161.7|2187.8|2162.8|2186.6|2161.6|85
1597823700000|2020-08-19 07:55:00|2186.6|2161.6|2186.8|2160.8|2187.2|2161.7|2186.6|2160.8|31
1597824000000|2020-08-19 08:00:00|2186.3|2161.3|2186.3|2161.3|2186.4|2161.4|2186.3|2161.3|3
1597824600000|2020-08-19 08:10:00|2186.5|2161.5|2184.3|2159.3|2186.5|2161.5|2183.5|2158.5|8
1597824900000|2020-08-19 08:15:00|2184.1|2159.1|2184.3|2158.3|2184.3|2159.1|2183.8|2158.3|3
1597825200000|2020-08-19 08:20:00|2185.1|2159.1|2184.6|2159.6|2186|2160|2184.6|2159.1|7
1597825800000|2020-08-19 08:30:00|2184.8|2159.8|2183.7|2158.7|2185.1|2160.1|2183.7|2158.7|3
1597826100000|2020-08-19 08:35:00|2184.2|2158.2|2184.3|2159.3|2185.1|2159.6|2183.7|2158.2|9
1597826400000|2020-08-19 08:40:00|2184.1|2159.1|2184.1|2159.1|2184.5|2159.5|2183.2|2158.2|7
1597826700000|2020-08-19 08:45:00|2184.2|2159.2|2184.6|2159.6|2185|2160|2182.9|2157.9|60
1597827000000|2020-08-19 08:50:00|2184.7|2159.7|2198.8|2172.8|2198.8|2174.6|2182.6|2157.6|109
1597827300000|2020-08-19 08:55:00|2201.4|2175.4|2197.7|2171.7|2202.5|2176.5|2197.7|2171.7|16
1597827600000|2020-08-19 09:00:00|2196|2170|2198.4|2172.4|2199.6|2173.6|2194|2168|21
1597827900000|2020-08-19 09:05:00|2198|2172|2195.7|2169.7|2198|2172|2195.1|2169.1|4
1597828200000|2020-08-19 09:10:00|2196.1|2170.1|2196.1|2170.1|2196.1|2170.1|2196.1|2170.1|1
1597828500000|2020-08-19 09:15:00|2195.9|2169.9|2190.9|2165.9|2196.1|2170.4|2190.9|2165.9|12
1597828800000|2020-08-19 09:20:00|2191|2166|2191|2166|2191.7|2166.7|2191|2166|4
1597829100000|2020-08-19 09:25:00|2191.4|2166.4|2196|2171|2196|2171|2191.4|2166.4|8
1597829400000|2020-08-19 09:30:00|2195.3|2170.3|2193.5|2168.5|2196.5|2171.5|2191.7|2166.7|30
1597829700000|2020-08-19 09:35:00|2194.3|2169.3|2193.1|2168.1|2194.3|2169.3|2193.1|2168.1|45
1597830000000|2020-08-19 09:40:00|2191.9|2166.9|2192.1|2167.1|2192.1|2167.1|2191.7|2166.7|7
1597830300000|2020-08-19 09:45:00|2191.6|2166.6|2191.4|2166.4|2191.6|2166.6|2191.1|2166.1|4
1597830600000|2020-08-19 09:50:00|2192.7|2167.7|2194.8|2168.8|2194.8|2169.3|2192.7|2167.7|68
1597830900000|2020-08-19 09:55:00|2194.7|2168.7|2196.2|2170.2|2198.9|2172.9|2194.7|2168.7|75
1597831200000|2020-08-19 10:00:00|2196.1|2170.1|2191.5|2166.5|2196.1|2170.1|2191.5|2166.5|20
1597832100000|2020-08-19 10:15:00|2191.8|2166.8|2194.7|2169.7|2194.9|2169.9|2191.4|2166.4|40
1597832400000|2020-08-19 10:20:00|2195|2170|2195|2170|2195|2170|2195|2170|1
1597832700000|2020-08-19 10:25:00|2195.1|2170.1|2195.1|2170.1|2195.1|2170.1|2195.1|2170.1|1
1597833000000|2020-08-19 10:30:00|2194.8|2169.8|2194.3|2169.3|2194.8|2169.8|2194.3|2169.3|2
1597833300000|2020-08-19 10:35:00|2192|2167|2198.1|2173.1|2198.1|2173.1|2191.3|2166.3|16
1597833600000|2020-08-19 10:40:00|2197.7|2172.7|2199.3|2174.3|2199.3|2174.3|2197.2|2172.2|42
1597833900000|2020-08-19 10:45:00|2199|2174|2197.4|2172.4|2199|2174|2196.8|2171.8|5
1597834500000|2020-08-19 10:55:00|2196.5|2171.5|2196|2171|2196.5|2171.5|2196|2171|2
1597834800000|2020-08-19 11:00:00|2194.8|2169.8|2193.7|2168.7|2194.8|2169.8|2193.7|2168.7|70
1597835400000|2020-08-19 11:10:00|2192.8|2167.8|2193.5|2168.5|2193.5|2168.5|2192.8|2167.8|18
1597835700000|2020-08-19 11:15:00|2193.4|2168.4|2191.7|2166.7|2193.5|2168.5|2191.7|2166.7|18
1597836000000|2020-08-19 11:20:00|2191.5|2166.5|2184.1|2159.1|2191.5|2166.5|2184.1|2159.1|14
1597836300000|2020-08-19 11:25:00|2186.6|2160.6|2179.4|2154.4|2186.8|2160.8|2179.4|2154.4|13
1597836600000|2020-08-19 11:30:00|2178.4|2153.4|2185.7|2160.7|2185.7|2160.7|2178.4|2153.4|40
1597836900000|2020-08-19 11:35:00|2185.6|2160.6|2190.5|2164.5|2190.5|2165|2185.1|2160.1|6
1597837200000|2020-08-19 11:40:00|2190|2164|2189.8|2163.8|2190.4|2164.4|2189.8|2163.8|5
1597837500000|2020-08-19 11:45:00|2188.6|2162.6|2184.5|2159.5|2188.6|2162.6|2184.5|2159|4
1597837800000|2020-08-19 11:50:00|2184.6|2159.6|2184.6|2159.6|2184.6|2159.6|2184.6|2159.6|1
1597838400000|2020-08-19 12:00:00|2186|2161|2193.2|2171.2|2193.2|2171.2|2183.7|2159.5|25
1597838700000|2020-08-19 12:05:00|2190.7|2168.7|2187.9|2165.9|2190.7|2168.7|2187.7|2165.7|30
1597839000000|2020-08-19 12:10:00|2188.1|2166.1|2190.9|2168.9|2190.9|2168.9|2188.1|2166.1|74
1597839300000|2020-08-19 12:15:00|2190.8|2168.8|2188.3|2166.3|2190.9|2168.9|2188.3|2166.3|33
1597839600000|2020-08-19 12:20:00|2188.2|2166.2|2187.7|2165.7|2188.2|2166.2|2187.7|2165.7|4
1597839900000|2020-08-19 12:25:00|2187.6|2165.6|2185.2|2163.2|2187.6|2165.6|2184.7|2162.7|13
1597840200000|2020-08-19 12:30:00|2185.6|2163.6|2185.1|2163.1|2187.7|2165.7|2184.5|2162.5|19
1597840500000|2020-08-19 12:35:00|2183.5|2161.5|2176|2154|2185|2163|2176|2154|56
1597840800000|2020-08-19 12:40:00|2177.2|2155.2|2175.6|2153.6|2177.2|2155.2|2172.5|2150.5|37
1597841100000|2020-08-19 12:45:00|2176|2154|2177.2|2155.2|2178|2156|2175.2|2153.2|24
1597841400000|2020-08-19 12:50:00|2177.5|2155.5|2179.2|2157.2|2179.2|2157.2|2176|2154|36
1597841700000|2020-08-19 12:55:00|2181|2159|2173.4|2151.4|2184|2162|2173.4|2151.4|51
1597842000000|2020-08-19 13:00:00|2173|2151|2175.7|2153.7|2178.8|2156.8|2173|2151|56
1597842300000|2020-08-19 13:05:00|2176.4|2154.4|2178.4|2156.4|2178.4|2156.4|2173.7|2151.7|34
1597842600000|2020-08-19 13:10:00|2178.3|2156.3|2175.3|2153.3|2178.9|2156.9|2174.1|2152.1|32
1597842900000|2020-08-19 13:15:00|2174.5|2152.5|2179.9|2157.9|2181.1|2159.1|2174.5|2152.5|29
1597843200000|2020-08-19 13:20:00|2179.8|2157.8|2180|2158|2180|2158|2178.9|2156.9|32
1597843500000|2020-08-19 13:25:00|2179.9|2157.9|2181.5|2159.5|2181.5|2159.5|2178.9|2156.9|30
1597843800000|2020-08-19 13:30:00|2180.9|2158.9|2177.5|2155.5|2180.9|2158.9|2173.7|2151.7|28
1597844100000|2020-08-19 13:35:00|2178.8|2156.8|2177.9|2155.9|2179.7|2157.7|2177.9|2155.9|29
1597844400000|2020-08-19 13:40:00|2179|2157|2175|2153|2180|2158|2174.2|2152.2|56
1597844700000|2020-08-19 13:45:00|2174.9|2152.9|2173.4|2151.4|2175|2153|2172.2|2150.2|23
1597845000000|2020-08-19 13:50:00|2173.6|2151.6|2173.4|2151.4|2173.6|2151.6|2173|2151|3
1597845300000|2020-08-19 13:55:00|2173.6|2151.6|2173.6|2151.6|2173.7|2151.7|2173|2151|13
1597845600000|2020-08-19 14:00:00|2173.5|2151.5|2175.2|2153.2|2176.2|2154.2|2173.5|2151.5|41
1597845900000|2020-08-19 14:05:00|2175.9|2153.9|2175.3|2153.3|2175.9|2153.9|2174.9|2152.9|7
1597846200000|2020-08-19 14:10:00|2175.1|2153.1|2173.5|2151.5|2175.1|2153.1|2173.4|2151.4|29
1597846500000|2020-08-19 14:15:00|2173.4|2151.4|2172.3|2150.3|2173.4|2151.4|2172.3|2150.3|23
1597846800000|2020-08-19 14:20:00|2174.2|2152.2|2176.2|2154.2|2176.5|2154.5|2173|2151|58
1597847100000|2020-08-19 14:25:00|2175.7|2153.7|2174.9|2148.9|2176.6|2154.6|2173|2148.9|43
1597847400000|2020-08-19 14:30:00|2172.9|2150.9|2177.4|2155.4|2179.4|2157.4|2172.9|2150.9|38
1597847700000|2020-08-19 14:35:00|2177.2|2155.2|2172.9|2150.9|2177.2|2155.2|2172.9|2150.9|28
1597848000000|2020-08-19 14:40:00|2173.1|2151.1|2174|2152|2174.6|2152.6|2172.3|2150.3|20
1597848300000|2020-08-19 14:45:00|2173.9|2151.9|2172.6|2150.6|2173.9|2151.9|2172.6|2150.6|10
1597848600000|2020-08-19 14:50:00|2171.6|2149.6|2169.3|2147.3|2171.6|2149.6|2159.5|2137.5|84
1597848900000|2020-08-19 14:55:00|2169.4|2147.4|2168.4|2146.4|2169.8|2147.8|2167.1|2145.1|35
1597849200000|2020-08-19 15:00:00|2168.5|2146.5|2168|2146|2170.4|2148.4|2166.7|2144.7|14
1597849500000|2020-08-19 15:05:00|2168.7|2146.7|2162.6|2140.6|2168.7|2146.7|2157.2|2135.2|31
1597849800000|2020-08-19 15:10:00|2162.4|2140.4|2169.4|2147.4|2171.1|2149.1|2162.2|2140.2|28
1597850100000|2020-08-19 15:15:00|2169.3|2147.3|2168.3|2146.3|2169.3|2147.3|2168.3|2146.3|3
1597850400000|2020-08-19 15:20:00|2167.9|2145.9|2169.3|2147.3|2169.3|2147.3|2167.9|2145.9|4
1597851000000|2020-08-19 15:30:00|2167.9|2145.9|2171.9|2149.9|2174.7|2152.7|2166.1|2144.1|25
1597851300000|2020-08-19 15:35:00|2171.4|2149.4|2170|2148|2178|2156|2169.9|2147.9|27
1597851600000|2020-08-19 15:40:00|2169.9|2147.9|2170|2148|2170|2148|2169.9|2147.9|2
1597851900000|2020-08-19 15:45:00|2169.9|2147.9|2178.4|2156.4|2179.3|2157.3|2169.9|2147.9|28
1597852200000|2020-08-19 15:50:00|2179.4|2157.4|2173.5|2151.5|2179.4|2157.4|2173.4|2151.4|57
1597852500000|2020-08-19 15:55:00|2175.2|2153.2|2174.5|2152.5|2175.7|2153.7|2173.9|2151.9|12
1597852800000|2020-08-19 16:00:00|2173.7|2151.7|2173.7|2151.7|2173.7|2151.7|2173.7|2151.7|1
1597853100000|2020-08-19 16:05:00|2171|2149|2171.7|2149.7|2171.7|2149.7|2169.7|2147.7|8
1597853400000|2020-08-19 16:10:00|2171.4|2149.4|2176.5|2154.5|2185.3|2159.3|2171.4|2149.4|37
1597853700000|2020-08-19 16:15:00|2176.2|2154.2|2176.7|2154.7|2176.7|2154.7|2176.2|2154.2|13
1597854000000|2020-08-19 16:20:00|2174.1|2152.1|2174.1|2152.1|2174.5|2152.5|2174.1|2152.1|42
1597854300000|2020-08-19 16:25:00|2173.7|2151.7|2173|2151|2173.7|2151.7|2173|2151|4
1597854600000|2020-08-19 16:30:00|2172.9|2150.9|2170.4|2148.4|2172.9|2150.9|2168.2|2146.2|29
1597854900000|2020-08-19 16:35:00|2170.5|2148.5|2177.9|2155.9|2177.9|2155.9|2170.5|2148.5|90
1597855200000|2020-08-19 16:40:00|2177.7|2155.7|2179.3|2157.3|2181.3|2159.3|2176.7|2154.7|28
1597855500000|2020-08-19 16:45:00|2179.8|2157.8|2176.6|2154.6|2179.8|2157.8|2176.6|2154.6|5
1597855800000|2020-08-19 16:50:00|2173.7|2151.7|2178|2156|2179.2|2157.2|2173.2|2151.2|31
1597856100000|2020-08-19 16:55:00|2178.1|2156.1|2175.4|2153.4|2181.2|2159.2|2168.3|2146.3|156
1597856400000|2020-08-19 17:00:00|2175.7|2153.7|2174.6|2152.6|2177.1|2155.1|2174.6|2152.6|21
1597856700000|2020-08-19 17:05:00|2174.5|2152.5|2172.2|2150.2|2174.5|2152.5|2172.2|2150.2|4
1597857000000|2020-08-19 17:10:00|2172.1|2150.1|2168.1|2146.1|2172.1|2150.1|2167.6|2145.6|7
1597857600000|2020-08-19 17:20:00|2170.3|2148.3|2170.3|2148.3|2170.3|2148.3|2170.2|2148.2|49
1597857900000|2020-08-19 17:25:00|2170.2|2148.2|2173.2|2151.2|2175.7|2153.7|2170.2|2148.2|99
1597858200000|2020-08-19 17:30:00|2173.7|2151.7|2176.8|2154.8|2178.3|2156.3|2173.7|2151.7|7
1597858500000|2020-08-19 17:35:00|2176.1|2154.1|2177.6|2155.6|2177.6|2155.6|2175.9|2153.9|8
1597858800000|2020-08-19 17:40:00|2176.9|2154.9|2180.9|2158.9|2180.9|2158.9|2176.9|2154.9|7
1597859100000|2020-08-19 17:45:00|2182.9|2160.9|2182.5|2160.5|2183.1|2161.1|2182.5|2160.5|4
1597859400000|2020-08-19 17:50:00|2182.8|2160.8|2183.9|2161.9|2183.9|2161.9|2181.1|2159.1|42
1597859700000|2020-08-19 17:55:00|2182.4|2160.4|2155.2|2129.2|2182.4|2160.4|2155.2|2129.2|65
1597860000000|2020-08-19 18:00:00|2198.2|2172.2|2179.7|2157.7|2198.2|2172.2|2176.2|2154.2|18
1597860300000|2020-08-19 18:05:00|2179.3|2157.3|2177|2155|2183.7|2161.7|2174.9|2152.9|40
1597860600000|2020-08-19 18:10:00|2177.4|2155.4|2181|2159|2181.4|2159.4|2177.4|2155.4|32
1597860900000|2020-08-19 18:15:00|2176.9|2154.9|2170|2148|2176.9|2154.9|2170|2146|25
1597861200000|2020-08-19 18:20:00|2170.8|2148.8|2173.9|2151.9|2174.2|2152.2|2168|2146|41
1597861500000|2020-08-19 18:25:00|2173.6|2151.6|2173|2151|2173.6|2151.6|2171.4|2149.4|29
1597861800000|2020-08-19 18:30:00|2173.2|2151.2|2174.2|2152.2|2174.6|2152.6|2173|2151|25
1597862100000|2020-08-19 18:35:00|2171.5|2149.5|2171.8|2149.8|2171.8|2149.8|2171.5|2149.5|2
1597862400000|2020-08-19 18:40:00|2172.6|2150.6|2171.7|2149.7|2173|2151|2171.4|2149.4|9
1597862700000|2020-08-19 18:45:00|2171.6|2149.6|2171.7|2149.7|2172.2|2150.2|2171.4|2149.4|16
1597863000000|2020-08-19 18:50:00|2170.5|2148.5|2172.3|2150.3|2172.9|2150.9|2170.5|2148.5|23
1597863300000|2020-08-19 18:55:00|2172.5|2150.5|2173.2|2151.2|2178.6|2156.6|2172.5|2150.5|19
1597863600000|2020-08-19 19:00:00|2173.5|2151.5|2174|2152|2174|2152|2173.1|2151.1|21
1597864500000|2020-08-19 19:15:00|2173.4|2151.4|2173.6|2151.6|2173.6|2151.6|2173|2151|5
1597864800000|2020-08-19 19:20:00|2173.5|2151.5|2173|2151|2173.5|2151.5|2172.9|2150.9|30
1597865100000|2020-08-19 19:25:00|2172.9|2150.9|2171.1|2149.1|2173|2151|2171.1|2149.1|14
1597865400000|2020-08-19 19:30:00|2168.3|2146.3|2166.9|2144.9|2168.3|2146.3|2166.9|2144.9|4
1597865700000|2020-08-19 19:35:00|2166.8|2144.8|2166.5|2144.5|2166.8|2144.8|2166.5|2144.5|3
1597866000000|2020-08-19 19:40:00|2166.1|2144.1|2171.5|2149.5|2171.8|2149.8|2165.7|2143.7|25
1597866300000|2020-08-19 19:45:00|2171.3|2149.3|2170|2148|2171.6|2149.6|2169|2147|98
1597866600000|2020-08-19 19:50:00|2169.9|2147.9|2169.2|2147.2|2170|2148|2168.2|2146.2|26
1597866900000|2020-08-19 19:55:00|2169|2147|2173.5|2151.5|2174.4|2152.4|2168.6|2146.6|34
1597867200000|2020-08-19 20:00:00|2173.3|2151.3|2171.5|2149.5|2173.3|2151.3|2171.5|2149.5|4
1597867500000|2020-08-19 20:05:00|2171.1|2149.1|2171.4|2149.4|2171.4|2149.4|2171.1|2149.1|2
1597867800000|2020-08-19 20:10:00|2172.9|2150.9|2170.4|2148.4|2172.9|2150.9|2170.4|2148.4|12
1597868100000|2020-08-19 20:15:00|2170.3|2148.3|2170.9|2148.9|2170.9|2148.9|2170.1|2148.1|5
1597868400000|2020-08-19 20:20:00|2170.7|2148.7|2170.7|2148.7|2170.7|2148.7|2170.6|2148.6|3
1597868700000|2020-08-19 20:25:00|2169.6|2143.6|2171.2|2145.2|2172.7|2146.7|2168.7|2142.7|9
1597869000000|2020-08-19 20:30:00|2171.1|2145.1|2171.5|2145.5|2171.5|2145.5|2171.1|2145.1|160
1597869300000|2020-08-19 20:35:00|2171.4|2145.4|2171.2|2145.2|2171.5|2145.5|2171.2|2145.2|33
1597869600000|2020-08-19 20:40:00|2172.9|2146.9|2171.7|2145.7|2172.9|2146.9|2170.8|2144.8|8
1597869900000|2020-08-19 20:45:00|2170.4|2144.4|2170.4|2144.4|2170.4|2144.4|2170.3|2144.3|3
1597870200000|2020-08-19 20:50:00|2169.1|2143.1|2165|2143|2170.2|2144.2|2165|2141.1|5
1597870500000|2020-08-19 20:55:00|2164.7|2142.7|2162.9|2140.9|2164.7|2142.7|2162|2140|13
1597874400000|2020-08-19 22:00:00|2169.3|2147.3|2170.7|2148.7|2170.7|2148.7|2169.3|2147.3|5
1597874700000|2020-08-19 22:05:00|2165.2|2139.2|2172.7|2146.7|2172.7|2146.7|2165.2|2139.2|2
1597875300000|2020-08-19 22:15:00|2172.4|2146.4|2172.4|2146.4|2172.7|2146.7|2172.4|2146.4|3
1597877100000|2020-08-19 22:45:00|2172.3|2146.3|2172.4|2146.4|2172.4|2146.4|2172.3|2146.3|2
1597878600000|2020-08-19 23:10:00|2170.6|2144.6|2170.6|2144.6|2170.6|2144.6|2170.6|2144.6|1
1597878900000|2020-08-19 23:15:00|2168.2|2142.2|2165|2140|2170.3|2144.3|2165|2140|16
1597879200000|2020-08-19 23:20:00|2164.9|2139.9|2165|2140|2165|2140|2164.9|2139.9|2
1597880100000|2020-08-19 23:35:00|2164.9|2139.9|2165.6|2140.6|2165.6|2140.6|2164.6|2139.6|4
1597881000000|2020-08-19 23:50:00|2165.1|2140.1|2164.4|2139.4|2165.1|2140.1|2163.2|2138.2|13
1597881600000|2020-08-20 00:00:00|2164.2|2139.2|2167.1|2142.1|2170.8|2144.8|2161.8|2135.8|24
1597882200000|2020-08-20 00:10:00|2170.8|2148.8|2176.9|2154.9|2176.9|2154.9|2170.8|2148.8|64
1597882500000|2020-08-20 00:15:00|2176.8|2154.8|2180.1|2155.1|2182.8|2157.8|2176.6|2152.6|72
1597882800000|2020-08-20 00:20:00|2180.2|2155.2|2175.5|2150.5|2181.4|2156.4|2175.5|2150.5|141
1597883100000|2020-08-20 00:25:00|2176|2151|2181.6|2156.6|2186.7|2160.7|2175.2|2150.2|38
1597883400000|2020-08-20 00:30:00|2185|2160|2181.6|2156.6|2185|2160|2181.3|2156.3|11
1597883700000|2020-08-20 00:35:00|2181.9|2156.9|2181.9|2156.9|2182.1|2157.1|2181.8|2156.8|5
1597884000000|2020-08-20 00:40:00|2182|2157|2183|2158|2183|2158|2182|2157|4
1597884300000|2020-08-20 00:45:00|2181.5|2159.5|2181.5|2159.5|2181.5|2159.5|2181.5|2159.5|1
1597884600000|2020-08-20 00:50:00|2178.4|2156.4|2183.7|2157.7|2184.1|2158.1|2178.4|2156.4|4
1597884900000|2020-08-20 00:55:00|2183.2|2157.2|2181.5|2159.5|2185.8|2160.8|2181.2|2157.2|4
1597885200000|2020-08-20 01:00:00|2178.4|2156.4|2183.9|2157.9|2184|2158|2178.4|2156.4|27
1597885500000|2020-08-20 01:05:00|2183.8|2157.8|2179.2|2157.2|2186.5|2161.5|2177.9|2155.9|27
1597885800000|2020-08-20 01:10:00|2179.5|2157.5|2177.5|2155.5|2180|2158|2177|2155|60
1597886100000|2020-08-20 01:15:00|2176.3|2154.3|2172.5|2150.5|2176.6|2154.6|2172.2|2150.2|74
1597886400000|2020-08-20 01:20:00|2171.5|2149.5|2175.6|2149.6|2176.5|2154.5|2171.5|2146.3|16
1597886700000|2020-08-20 01:25:00|2174.2|2148.2|2174.2|2148.2|2174.2|2148.2|2174.1|2148.1|87
1597887000000|2020-08-20 01:30:00|2174.1|2148.1|2175.3|2149.3|2175.3|2149.3|2174.1|2148.1|112
1597887300000|2020-08-20 01:35:00|2174.8|2149.8|2175.1|2150.1|2175.1|2150.1|2174.8|2149.8|2
1597887600000|2020-08-20 01:40:00|2174.8|2149.8|2174.8|2149.8|2174.8|2149.8|2174.8|2149.8|1
1597887900000|2020-08-20 01:45:00|2175|2150|2175.3|2153.3|2175.4|2153.3|2174.7|2150|16
1597888200000|2020-08-20 01:50:00|2175.2|2153.2|2174|2152|2175.3|2153.3|2174|2152|13
1597889100000|2020-08-20 02:05:00|2176.7|2154.7|2176.7|2154.7|2176.7|2154.7|2176.7|2154.7|1
1597890000000|2020-08-20 02:20:00|2175.6|2153.6|2176.7|2154.7|2176.7|2154.7|2175.6|2153.6|2
1597890900000|2020-08-20 02:35:00|2176.4|2154.4|2177.3|2155.3|2178.5|2156.5|2175.9|2153.9|8
1597891200000|2020-08-20 02:40:00|2177.2|2155.2|2176.6|2154.6|2177.2|2155.2|2176|2154|8
1597891500000|2020-08-20 02:45:00|2177.2|2155.2|2177.1|2155.1|2177.2|2155.2|2177.1|2155.1|2
1597891800000|2020-08-20 02:50:00|2177|2155|2181.5|2159.5|2181.5|2159.5|2176.6|2154.6|9
1597892100000|2020-08-20 02:55:00|2181.4|2159.4|2177.5|2155.5|2181.4|2159.4|2176.1|2154.1|35
1597892400000|2020-08-20 03:00:00|2176.8|2154.8|2178.7|2156.7|2178.9|2156.9|2176.8|2154.8|10
1597892700000|2020-08-20 03:05:00|2179.4|2157.4|2179.3|2157.3|2180.1|2158.1|2178.8|2156.8|18
1597893000000|2020-08-20 03:10:00|2178.9|2156.9|2177.3|2155.3|2179.6|2157.6|2177.3|2155.3|18
1597893600000|2020-08-20 03:20:00|2178.8|2156.8|2178.8|2156.8|2178.8|2156.8|2178.8|2156.8|1
1597893900000|2020-08-20 03:25:00|2180.2|2158.2|2182.4|2160.4|2182.9|2160.9|2180.2|2158.2|14
1597894200000|2020-08-20 03:30:00|2181.8|2159.8|2179.9|2157.9|2183|2161|2179.9|2157.9|15
1597894500000|2020-08-20 03:35:00|2180|2158|2180.9|2158.9|2181.1|2159.1|2180|2158|11
1597894800000|2020-08-20 03:40:00|2181|2159|2179.3|2157.3|2181|2159|2179|2157|6
1597895400000|2020-08-20 03:50:00|2181.9|2159.9|2180.9|2158.9|2182.9|2160.9|2180.6|2158.6|15
1597895700000|2020-08-20 03:55:00|2183.2|2161.2|2182.8|2160.8|2185.3|2163.3|2181.9|2159.9|27
1597896000000|2020-08-20 04:00:00|2182.7|2160.7|2182.5|2160.5|2182.7|2160.7|2181.5|2159.5|3
1597896300000|2020-08-20 04:05:00|2182.7|2160.7|2182.7|2160.7|2182.8|2160.8|2182.7|2160.7|5
1597896600000|2020-08-20 04:10:00|2182.8|2160.8|2184.8|2162.8|2184.8|2162.8|2182.8|2160.8|2
1597897500000|2020-08-20 04:25:00|2184.6|2162.6|2184.5|2162.5|2185.9|2163.9|2184|2162|18
1597897800000|2020-08-20 04:30:00|2184.2|2162.2|2184.1|2162.1|2184.3|2162.3|2183.5|2161.5|30
1597898100000|2020-08-20 04:35:00|2184.2|2162.2|2184.2|2162.2|2184.2|2162.2|2184.1|2162.1|3
1597898400000|2020-08-20 04:40:00|2184.1|2162.1|2184.1|2162.1|2184.2|2162.2|2184.1|2162.1|3
1597899300000|2020-08-20 04:55:00|2184.4|2162.4|2184.7|2162.7|2185|2163|2184.4|2162.4|6
1597899600000|2020-08-20 05:00:00|2184.6|2162.6|2186.7|2164.7|2186.7|2164.7|2184.6|2162.6|18
1597899900000|2020-08-20 05:05:00|2186.6|2164.6|2186.7|2164.7|2186.7|2164.7|2186.6|2164.6|4
1597900200000|2020-08-20 05:10:00|2186.6|2164.6|2186.7|2164.7|2186.7|2164.7|2186.6|2164.6|4
1597900500000|2020-08-20 05:15:00|2186.6|2164.6|2186.7|2164.7|2186.7|2164.7|2186.6|2164.6|4
1597902000000|2020-08-20 05:40:00|2185.5|2163.5|2186|2164|2186|2164|2185.4|2163.4|21
1597902300000|2020-08-20 05:45:00|2185.5|2163.5|2186.1|2164.1|2186.1|2164.1|2185.4|2163.4|25
1597902600000|2020-08-20 05:50:00|2186|2164|2186|2164|2186|2164|2186|2164|1
1597902900000|2020-08-20 05:55:00|2186.5|2164.5|2187|2165|2187|2165|2186.5|2164.5|2
1597903200000|2020-08-20 06:00:00|2189.5|2167.5|2190.1|2168.1|2190.1|2168.1|2186.3|2164.3|13
1597903500000|2020-08-20 06:05:00|2178.2|2153.2|2187.9|2165.9|2188.1|2166.1|2177.1|2152.1|28
1597903800000|2020-08-20 06:10:00|2187.4|2165.4|2189.9|2163.9|2189.9|2165.9|2187.4|2163.9|3
1597904100000|2020-08-20 06:15:00|2190|2164|2189.4|2164.4|2193.1|2167.1|2189.4|2164|4
1597904400000|2020-08-20 06:20:00|2188.2|2163.2|2186|2161|2188.2|2163.2|2185.9|2160.9|5
1597904700000|2020-08-20 06:25:00|2186.5|2161.5|2186.5|2161.5|2186.5|2161.5|2186.5|2161.5|1
1597905000000|2020-08-20 06:30:00|2186.6|2161.6|2188.5|2163.5|2188.5|2163.5|2186.6|2161.6|47
1597905300000|2020-08-20 06:35:00|2188.1|2163.1|2187.3|2162.3|2188.1|2163.1|2185.8|2160.8|12
1597905600000|2020-08-20 06:40:00|2186.4|2161.4|2186.4|2161.4|2186.4|2161.4|2186.4|2161.4|1
1597905900000|2020-08-20 06:45:00|2185.4|2160.4|2185.4|2160.4|2185.4|2160.4|2185.4|2160.4|1
1597906200000|2020-08-20 06:50:00|2185|2160|2183.2|2158.2|2185.4|2160.4|2183.2|2158.2|14
1597906500000|2020-08-20 06:55:00|2181.7|2159.7|2186.2|2164.2|2186.2|2164.2|2181.7|2159.7|18
1597906800000|2020-08-20 07:00:00|2186.4|2164.4|2182|2160|2186.7|2164.7|2179.5|2157.5|35
1597907100000|2020-08-20 07:05:00|2182.5|2160.5|2180.7|2158.7|2182.7|2160.7|2178.6|2152.6|14
1597907400000|2020-08-20 07:10:00|2179.1|2157.1|2176.8|2154.8|2179.1|2157.1|2173.7|2151.7|56
1597907700000|2020-08-20 07:15:00|2176.5|2154.5|2176|2154|2176.5|2154.5|2174.8|2152.8|10
1597908000000|2020-08-20 07:20:00|2176.3|2154.3|2178.8|2156.8|2178.8|2156.8|2176.3|2154.3|41
1597908300000|2020-08-20 07:25:00|2179.1|2157.1|2179.1|2157.1|2179.1|2157.1|2179.1|2157.1|1
1597909200000|2020-08-20 07:40:00|2178.7|2156.7|2178.7|2156.7|2178.7|2156.7|2177.4|2155.4|10
1597909500000|2020-08-20 07:45:00|2178.2|2156.2|2176.6|2154.6|2178.2|2156.2|2173.4|2151.4|13
1597909800000|2020-08-20 07:50:00|2176.5|2154.5|2176.2|2154.2|2176.5|2154.5|2175.9|2153.9|6
1597910100000|2020-08-20 07:55:00|2177|2155|2184.4|2162.4|2184.4|2162.4|2177|2155|25
1597910400000|2020-08-20 08:00:00|2184.8|2162.8|2180.1|2158.1|2184.8|2162.8|2180.1|2158.1|21
1597910700000|2020-08-20 08:05:00|2178.5|2156.5|2178.5|2156.5|2178.5|2156.5|2178.5|2156.5|1
1597911000000|2020-08-20 08:10:00|2177.6|2155.6|2175.9|2153.9|2179.9|2157.9|2175.8|2153.8|122
1597911300000|2020-08-20 08:15:00|2175.8|2153.8|2175.9|2153.9|2175.9|2153.9|2175.8|2153.8|104
1597911600000|2020-08-20 08:20:00|2175.8|2153.8|2177.3|2152.3|2180.9|2154.9|2175.8|2151.8|13
1597911900000|2020-08-20 08:25:00|2176.6|2151.6|2176.3|2151.3|2179.3|2154.3|2175.9|2150.9|9
1597912200000|2020-08-20 08:30:00|2174.8|2152.8|2174.8|2152.8|2174.8|2152.8|2174.8|2152.8|1
1597912800000|2020-08-20 08:40:00|2179.8|2157.8|2180.4|2158.4|2181.8|2159.8|2176|2154|29
1597913100000|2020-08-20 08:45:00|2181|2159|2179.8|2157.8|2181|2159|2178.4|2156.4|15
1597913400000|2020-08-20 08:50:00|2180.4|2158.4|2178.4|2156.4|2181.7|2159.7|2178.3|2156.3|31
1597913700000|2020-08-20 08:55:00|2178.3|2156.3|2178.4|2156.4|2178.4|2156.4|2178.3|2156.3|6
1597914000000|2020-08-20 09:00:00|2178.6|2156.6|2178.7|2156.7|2178.9|2156.9|2178.5|2156.5|14
1597914300000|2020-08-20 09:05:00|2178.9|2156.9|2179|2157|2179|2157|2178.9|2156.9|2
1597914600000|2020-08-20 09:10:00|2179.8|2157.8|2179.8|2157.8|2179.8|2157.8|2179.8|2157.8|1
1597914900000|2020-08-20 09:15:00|2179|2157|2177.1|2155.1|2179|2157|2177|2155|19
1597915200000|2020-08-20 09:20:00|2176.9|2154.9|2178|2156|2178|2156|2176.8|2154.8|4
1597915500000|2020-08-20 09:25:00|2177.2|2155.2|2178.6|2156.6|2178.6|2156.6|2176.4|2154.4|5
1597915800000|2020-08-20 09:30:00|2177.3|2155.3|2177.9|2155.9|2180.9|2158.9|2177.3|2155.3|15
1597916100000|2020-08-20 09:35:00|2177.1|2155.1|2173.2|2151.2|2177.1|2155.1|2171.2|2149.2|11
1597916400000|2020-08-20 09:40:00|2173.1|2151.1|2179.3|2157.3|2180.2|2158.2|2172.3|2150.3|14
1597916700000|2020-08-20 09:45:00|2178.9|2156.9|2177|2155|2180.4|2158.4|2176.8|2154.8|37
1597917000000|2020-08-20 09:50:00|2177.2|2155.2|2176.5|2154.5|2177.4|2155.4|2176.5|2154.5|3
1597917300000|2020-08-20 09:55:00|2176.2|2154.2|2173.8|2151.8|2176.2|2154.2|2173.7|2151.7|10
1597917600000|2020-08-20 10:00:00|2173.7|2151.7|2175.1|2153.1|2175.1|2153.1|2173.2|2151.2|18
1597917900000|2020-08-20 10:05:00|2175.4|2153.4|2175.7|2153.7|2177.5|2155.5|2175.4|2153.4|18
1597918200000|2020-08-20 10:10:00|2176.3|2154.3|2176.3|2154.3|2176.3|2154.3|2175.6|2153.6|8
1597918500000|2020-08-20 10:15:00|2177.5|2155.5|2170.9|2148.9|2178.5|2156.5|2170.9|2148.9|80
1597918800000|2020-08-20 10:20:00|2171|2149|2171|2149|2171|2149|2171|2149|1
1597919400000|2020-08-20 10:30:00|2170.8|2148.8|2171.5|2149.5|2171.5|2149.5|2170.6|2148.6|11
1597919700000|2020-08-20 10:35:00|2171.6|2149.6|2171.4|2149.4|2171.6|2149.6|2171.1|2149.1|10
1597920000000|2020-08-20 10:40:00|2171.1|2149.1|2171.6|2149.6|2171.6|2149.6|2170.8|2148.8|16
1597920300000|2020-08-20 10:45:00|2171.5|2149.5|2171.4|2149.4|2171.5|2149.5|2171.4|2149.4|2
1597920600000|2020-08-20 10:50:00|2172|2150|2177.4|2155.4|2177.4|2155.4|2172|2150|26
1597920900000|2020-08-20 10:55:00|2177.3|2155.3|2177.2|2155.2|2178.6|2156.6|2176.5|2154.5|34
1597921200000|2020-08-20 11:00:00|2176.8|2154.8|2176.8|2154.8|2177.4|2155.4|2176.5|2154.5|24
1597921500000|2020-08-20 11:05:00|2176.7|2154.7|2176.3|2154.3|2177.2|2155.2|2176.3|2154.3|17
1597921800000|2020-08-20 11:10:00|2176.2|2154.2|2176.7|2154.7|2177.4|2155.4|2176.2|2154.2|25
1597922100000|2020-08-20 11:15:00|2177.1|2155.1|2178|2156|2178|2156|2176.2|2154.2|15
1597922400000|2020-08-20 11:20:00|2173.8|2151.8|2174.2|2152.2|2174.3|2152.3|2173.8|2151.8|7
1597922700000|2020-08-20 11:25:00|2172.2|2150.2|2171.7|2149.7|2173.5|2151.5|2171.6|2149.6|44
1597923300000|2020-08-20 11:35:00|2171.3|2149.3|2171.8|2149.8|2173.2|2151.2|2171.3|2149.3|20
1597923900000|2020-08-20 11:45:00|2171.9|2149.9|2172.1|2150.1|2172.1|2150.1|2171.9|2149.9|2
1597924200000|2020-08-20 11:50:00|2171.6|2149.6|2171.4|2149.4|2171.6|2149.6|2171.3|2149.3|3
1597924500000|2020-08-20 11:55:00|2171.5|2149.5|2171.1|2149.1|2171.5|2149.5|2170|2148|11
1597924800000|2020-08-20 12:00:00|2170.5|2148.5|2169.3|2147.3|2173.4|2151.4|2169.3|2147.3|10
1597925100000|2020-08-20 12:05:00|2168.9|2146.9|2163.5|2141.5|2168.9|2146.9|2163.4|2141.4|46
1597925400000|2020-08-20 12:10:00|2163.4|2141.4|2164.7|2142.7|2165.3|2143.3|2163.2|2141.2|13
1597925700000|2020-08-20 12:15:00|2165.1|2143.1|2169.8|2147.8|2169.8|2147.8|2165.1|2143.1|107
1597926000000|2020-08-20 12:20:00|2169.7|2147.7|2169.3|2147.3|2169.8|2147.8|2169.3|2147.3|80
1597926300000|2020-08-20 12:25:00|2170.4|2148.4|2158.7|2132.7|2170.4|2148.4|2158.7|2132.7|39
1597926600000|2020-08-20 12:30:00|2181.2|2155.2|2165.9|2143.9|2181.2|2155.2|2165.3|2143.3|34
1597926900000|2020-08-20 12:35:00|2165.5|2143.5|2169.3|2147.3|2169.3|2147.3|2165.5|2143.5|14
1597927200000|2020-08-20 12:40:00|2169.4|2147.4|2168.4|2146.4|2169.6|2147.6|2168.3|2146.3|15
1597927500000|2020-08-20 12:45:00|2163.7|2141.7|2164.5|2142.5|2165.5|2143.5|2163.6|2141.6|19
1597927800000|2020-08-20 12:50:00|2165.7|2143.7|2160.9|2138.9|2166.8|2144.8|2157.5|2135.5|22
1597928100000|2020-08-20 12:55:00|2159.5|2137.5|2157.4|2135.4|2159.7|2137.7|2154.8|2132.8|19
1597928400000|2020-08-20 13:00:00|2157|2135|2156.2|2134.2|2157.5|2135.5|2154.6|2132.6|39
1597928700000|2020-08-20 13:05:00|2156.1|2134.1|2163.9|2141.9|2164.7|2142.7|2155.5|2133.5|78
1597929000000|2020-08-20 13:10:00|2167.7|2145.7|2172|2150|2177.2|2155.2|2167.7|2143.6|54
1597929300000|2020-08-20 13:15:00|2169.7|2147.7|2170.5|2148.5|2173.8|2151.8|2169.7|2147.7|47
1597929600000|2020-08-20 13:20:00|2169.2|2147.2|2168.7|2146.7|2169.2|2147.2|2167.3|2145.3|15
1597929900000|2020-08-20 13:25:00|2168.8|2146.8|2166.7|2144.7|2174.1|2152.1|2166.1|2144.1|23
1597930200000|2020-08-20 13:30:00|2164.6|2142.6|2167.3|2145.3|2167.3|2145.3|2161.1|2139.1|26
1597930500000|2020-08-20 13:35:00|2165.3|2143.3|2174|2152|2174|2152|2165.3|2143.3|10
1597930800000|2020-08-20 13:40:00|2173.7|2151.7|2169.8|2147.8|2173.7|2151.7|2167.8|2145.8|39
1597931100000|2020-08-20 13:45:00|2169.2|2147.2|2172.1|2150.1|2172.2|2150.2|2169.2|2147.2|6
1597931700000|2020-08-20 13:55:00|2172.5|2150.5|2175.1|2149.1|2175.2|2153.2|2170|2148|21
1597932000000|2020-08-20 14:00:00|2175.6|2149.6|2172.5|2150.5|2176.4|2152.5|2172.5|2149.6|12
1597932300000|2020-08-20 14:05:00|2172.7|2150.7|2175.3|2153.3|2175.3|2153.3|2172.7|2150.7|25
1597932600000|2020-08-20 14:10:00|2175.2|2153.2|2183.1|2161.1|2183.8|2161.8|2175.2|2153.2|48
1597932900000|2020-08-20 14:15:00|2183|2161|2183.1|2161.1|2183.1|2161.1|2181.7|2159.7|20
1597933200000|2020-08-20 14:20:00|2183.8|2161.8|2188.9|2166.9|2188.9|2166.9|2183.8|2161.8|8
1597933500000|2020-08-20 14:25:00|2188.8|2166.8|2184.1|2162.1|2188.9|2166.9|2183.7|2161.7|12
1597933800000|2020-08-20 14:30:00|2185.9|2163.9|2185.5|2163.5|2188.4|2166.4|2183.6|2161.6|16
1597934100000|2020-08-20 14:35:00|2184.6|2162.6|2184.5|2162.5|2184.6|2162.6|2184.3|2162.3|6
1597934400000|2020-08-20 14:40:00|2184.4|2162.4|2183.9|2161.9|2184.4|2162.4|2183.9|2161.9|3
1597934700000|2020-08-20 14:45:00|2184.4|2162.4|2184.4|2162.4|2184.4|2162.4|2184.3|2162.3|3
1597935000000|2020-08-20 14:50:00|2186|2164|2202.8|2176.8|2210.3|2185.3|2186|2164|100
1597935300000|2020-08-20 14:55:00|2202.7|2176.7|2202.2|2180.2|2207.5|2183.4|2198.6|2172.6|57
1597935600000|2020-08-20 15:00:00|2201.9|2179.9|2201|2179|2202|2180|2200.2|2178.2|9
1597935900000|2020-08-20 15:05:00|2200.9|2178.9|2198.5|2176.5|2200.9|2178.9|2196.8|2174.8|22
1597936200000|2020-08-20 15:10:00|2198.4|2176.4|2202.1|2180.1|2202.3|2180.3|2196.6|2174.6|63
1597936500000|2020-08-20 15:15:00|2201.8|2179.8|2205.7|2183.7|2205.7|2183.7|2201.8|2179.8|5
1597936800000|2020-08-20 15:20:00|2209.7|2187.7|2210|2188|2211|2189|2206.3|2184.3|38
1597937100000|2020-08-20 15:25:00|2210.5|2188.5|2203.8|2181.8|2210.5|2188.5|2203.4|2181.4|24
1597937400000|2020-08-20 15:30:00|2203.6|2181.6|2201.9|2179.9|2203.6|2181.6|2201.8|2179.8|5
1597937700000|2020-08-20 15:35:00|2201.8|2179.8|2201.8|2179.8|2201.8|2179.8|2201.7|2179.7|3
1597938000000|2020-08-20 15:40:00|2202.4|2180.4|2199.5|2177.5|2204|2182|2199.5|2177.5|27
1597938300000|2020-08-20 15:45:00|2198.9|2176.9|2194.4|2172.4|2200.2|2178.2|2194.4|2172.4|26
1597938600000|2020-08-20 15:50:00|2194.2|2172.2|2200.9|2178.9|2203|2181|2194.2|2172.2|32
1597938900000|2020-08-20 15:55:00|2204.1|2182.1|2205|2183|2211.6|2189.4|2201.4|2179.4|42
1597939200000|2020-08-20 16:00:00|2205.8|2183.8|2205.8|2183.8|2207.8|2185.8|2205.7|2183.7|20
1597939500000|2020-08-20 16:05:00|2205.9|2183.9|2208|2186|2208|2186|2203|2181|20
1597939800000|2020-08-20 16:10:00|2207.5|2185.5|2207.5|2185.5|2208.5|2186.5|2207.5|2185.5|10
1597940100000|2020-08-20 16:15:00|2207.6|2185.6|2206.4|2184.4|2208.5|2186.5|2204.9|2182.9|21
1597940400000|2020-08-20 16:20:00|2206.5|2184.5|2206.2|2184.2|2206.5|2184.5|2204.4|2182.4|10
1597940700000|2020-08-20 16:25:00|2206.1|2184.1|2209.1|2187.1|2211.7|2189.7|2205.5|2183.5|68
1597941000000|2020-08-20 16:30:00|2208.6|2186.6|2207.1|2185.1|2209.8|2187.8|2205.1|2183.1|30
1597941300000|2020-08-20 16:35:00|2205.9|2183.9|2198.2|2176.2|2205.9|2183.9|2198.2|2176.2|17
1597941600000|2020-08-20 16:40:00|2197.6|2175.6|2200.3|2178.3|2200.3|2178.3|2197|2175|6
1597941900000|2020-08-20 16:45:00|2200.1|2178.1|2200.7|2178.7|2200.7|2178.7|2200.1|2178.1|5
1597942200000|2020-08-20 16:50:00|2202.6|2180.6|2203.3|2181.3|2203.3|2181.3|2198|2176|97
1597942500000|2020-08-20 16:55:00|2203.2|2181.2|2197.1|2175.1|2203.3|2181.3|2193.2|2171.2|100
1597942800000|2020-08-20 17:00:00|2197|2175|2201.9|2179.9|2201.9|2179.9|2196.8|2174.8|55
1597943100000|2020-08-20 17:05:00|2201.8|2179.8|2198.1|2176.1|2202.4|2180.4|2197.9|2175.9|48
1597943400000|2020-08-20 17:10:00|2198.2|2176.2|2198.2|2176.2|2198.2|2176.2|2198.1|2176.1|37
1597943700000|2020-08-20 17:15:00|2198.1|2176.1|2196.2|2174.2|2198.2|2176.2|2196.2|2174.2|9
1597944000000|2020-08-20 17:20:00|2195.8|2173.8|2196.2|2174.2|2196.8|2174.8|2195|2173|6
1597944300000|2020-08-20 17:25:00|2195.7|2173.7|2195.1|2173.1|2195.7|2173.7|2195.1|2173.1|2
1597944600000|2020-08-20 17:30:00|2194.2|2172.2|2193|2171|2195.9|2173.9|2192.6|2170.6|33
1597944900000|2020-08-20 17:35:00|2193.1|2171.1|2193.5|2171.5|2193.6|2171.6|2192.8|2170.8|16
1597945200000|2020-08-20 17:40:00|2193.4|2171.4|2192.9|2170.9|2193.9|2171.9|2192.7|2170.7|42
1597945500000|2020-08-20 17:45:00|2192.8|2170.8|2192.9|2170.9|2192.9|2170.9|2192.8|2170.8|38
1597945800000|2020-08-20 17:50:00|2192.8|2170.8|2192.9|2170.9|2192.9|2170.9|2192.8|2170.8|8
1597946100000|2020-08-20 17:55:00|2193|2171|2196.4|2174.4|2196.5|2174.5|2192.9|2170.9|8
1597946400000|2020-08-20 18:00:00|2196.5|2174.5|2197.2|2175.2|2197.6|2175.6|2196.5|2174.5|7
1597946700000|2020-08-20 18:05:00|2197.3|2175.3|2196|2174|2197.4|2175.4|2196|2174|10
1597947000000|2020-08-20 18:10:00|2196.5|2174.5|2195.9|2173.9|2196.5|2174.5|2195.9|2173.9|6
1597947600000|2020-08-20 18:20:00|2196.1|2174.1|2197.4|2175.4|2197.4|2175.4|2196.1|2174.1|4
1597947900000|2020-08-20 18:25:00|2198.4|2176.4|2198.2|2176.2|2198.4|2176.4|2197.4|2175.4|14
1597948200000|2020-08-20 18:30:00|2197.1|2175.1|2196.5|2174.5|2197.1|2175.1|2196.4|2174.4|54
1597948500000|2020-08-20 18:35:00|2196.6|2174.6|2196.8|2174.8|2196.8|2174.8|2196.6|2174.6|3
1597949400000|2020-08-20 18:50:00|2197|2175|2197|2175|2197|2175|2197|2175|1
1597949700000|2020-08-20 18:55:00|2197.3|2175.3|2197.6|2175.6|2197.7|2175.7|2197.2|2175.2|11
1597950000000|2020-08-20 19:00:00|2197.5|2175.5|2197.1|2175.1|2197.5|2175.5|2196.8|2174.8|65
1597950300000|2020-08-20 19:05:00|2197.2|2175.2|2198.6|2176.6|2198.6|2176.6|2197.2|2175.2|18
1597950600000|2020-08-20 19:10:00|2198.4|2176.4|2197.4|2175.4|2198.4|2176.4|2197.1|2175.1|30
1597950900000|2020-08-20 19:15:00|2197.3|2175.3|2197.5|2175.5|2197.7|2175.7|2196.8|2174.8|21
1597951200000|2020-08-20 19:20:00|2197.1|2175.1|2197.6|2175.6|2197.6|2175.6|2197.1|2175.1|10
1597951500000|2020-08-20 19:25:00|2197.5|2175.5|2197.8|2175.8|2198|2176|2197.5|2175.5|9
1597951800000|2020-08-20 19:30:00|2197.7|2175.7|2197.7|2175.7|2198.1|2176.1|2197.4|2175.4|34
1597952100000|2020-08-20 19:35:00|2197.5|2175.5|2198.2|2176.2|2199.4|2177.4|2197.5|2175.5|32
1597952400000|2020-08-20 19:40:00|2198.1|2176.1|2198.5|2176.5|2198.5|2176.5|2197.5|2175.5|63
1597952700000|2020-08-20 19:45:00|2198.6|2176.6|2198.5|2176.5|2198.6|2176.6|2198.3|2176.3|11
1597953000000|2020-08-20 19:50:00|2198.4|2176.4|2197.9|2175.9|2199.4|2177.4|2197.8|2175.8|50
1597953300000|2020-08-20 19:55:00|2197.8|2175.8|2198.7|2176.7|2199.1|2177.1|2195.5|2173.5|73
1597953600000|2020-08-20 20:00:00|2198.5|2176.5|2197.5|2175.5|2199|2177|2197.5|2175.5|30
1597953900000|2020-08-20 20:05:00|2196.4|2174.4|2199.6|2177.6|2199.6|2177.6|2196.4|2174.4|18
1597954200000|2020-08-20 20:10:00|2198.9|2176.9|2197.8|2175.8|2199|2177|2197.8|2175.8|36
1597955400000|2020-08-20 20:30:00|2197.9|2175.9|2197.8|2175.8|2197.9|2175.9|2197.5|2175.5|4
1597956300000|2020-08-20 20:45:00|2197.7|2175.7|2197.7|2175.7|2197.7|2175.7|2197.7|2175.7|1
1597956600000|2020-08-20 20:50:00|2197.6|2175.6|2194.5|2172.5|2197.9|2175.9|2194.5|2172.5|8
1597956900000|2020-08-20 20:55:00|2194.6|2172.6|2198.7|2172.7|2198.7|2174.8|2194.6|2172.6|11
1597960800000|2020-08-20 22:00:00|2196.1|2174.1|2197.3|2175.3|2197.3|2175.3|2196.1|2174.1|2
1597961100000|2020-08-20 22:05:00|2194.4|2172.4|2198.1|2172.1|2199.5|2173.5|2194.4|2172.1|8
1597961400000|2020-08-20 22:10:00|2199.3|2173.3|2199.3|2173.3|2199.4|2173.4|2198.1|2172.1|5
1597962300000|2020-08-20 22:25:00|2198.7|2172.7|2199.3|2173.3|2199.3|2173.3|2198.7|2172.7|2
1597962600000|2020-08-20 22:30:00|2199.5|2173.5|2199.5|2173.5|2199.5|2173.5|2199.4|2173.4|5
1597962900000|2020-08-20 22:35:00|2199.4|2173.4|2199.5|2173.5|2199.5|2173.5|2199.4|2173.4|8
1597963200000|2020-08-20 22:40:00|2199.4|2173.4|2199.5|2173.5|2199.5|2173.5|2199.4|2173.4|2
1597963500000|2020-08-20 22:45:00|2198.7|2172.7|2196|2170|2198.7|2172.7|2194.9|2168.9|100
1597963800000|2020-08-20 22:50:00|2195.9|2169.9|2196|2170|2196|2170|2195.9|2169.9|44
1597964100000|2020-08-20 22:55:00|2195.9|2169.9|2196|2170|2196|2170|2195.9|2169.9|8
1597965300000|2020-08-20 23:15:00|2196.2|2170.2|2196.5|2170.5|2196.5|2170.5|2196.2|2170.2|3
1597965600000|2020-08-20 23:20:00|2196|2171|2194.9|2169.9|2196|2171|2194.9|2169.9|2
1597966200000|2020-08-20 23:30:00|2193.4|2171.4|2193.4|2171.4|2193.4|2171.4|2193.4|2171.4|1
1597967400000|2020-08-20 23:50:00|2194.9|2172.9|2194.9|2172.9|2194.9|2172.9|2194.9|2172.9|1
1597967700000|2020-08-20 23:55:00|2195.4|2173.4|2195.8|2173.8|2196|2174|2195.4|2173.4|5
1597968000000|2020-08-21 00:00:00|2195.6|2173.6|2199.2|2177.2|2199.2|2177.2|2195.6|2173.6|5
1597968300000|2020-08-21 00:05:00|2199.5|2177.5|2199.5|2177.5|2199.5|2177.5|2199.5|2177.5|1
1597968900000|2020-08-21 00:15:00|2199.7|2177.7|2200|2178|2202.5|2180.5|2199.5|2177.5|23
1597969200000|2020-08-21 00:20:00|2201.2|2179.2|2200.7|2178.7|2201.2|2179.2|2200.7|2178.7|2
1597971300000|2020-08-21 00:55:00|2201.2|2179.2|2201.2|2179.2|2201.2|2179.2|2201.2|2179.2|1
1597971600000|2020-08-21 01:00:00|2203.2|2177.2|2200.6|2174.6|2203.2|2177.2|2200.6|2174.6|3
1597971900000|2020-08-21 01:05:00|2199.7|2173.7|2197.7|2172.7|2199.7|2173.7|2197.5|2172.1|239
1597972200000|2020-08-21 01:10:00|2197.9|2172.9|2191.6|2166.6|2197.9|2172.9|2191.6|2166.6|65
1597973100000|2020-08-21 01:25:00|2191.5|2166.5|2191.5|2166.5|2191.6|2166.6|2191.5|2166.5|3
1597973400000|2020-08-21 01:30:00|2192|2167|2198|2173|2198.5|2173.5|2191.7|2166.7|17
1597973700000|2020-08-21 01:35:00|2198.1|2173.1|2198.9|2173.9|2198.9|2173.9|2198.1|2173.1|2
1597974000000|2020-08-21 01:40:00|2199|2174|2200.8|2178.8|2200.8|2178.8|2198|2173.9|35
1597974300000|2020-08-21 01:45:00|2200.9|2178.9|2201.5|2179.5|2203.3|2181.3|2200.9|2178.9|5
1597974900000|2020-08-21 01:55:00|2201.9|2179.9|2205.3|2183.3|2205.3|2183.3|2201.9|2179.9|9
1597975200000|2020-08-21 02:00:00|2205.2|2183.2|2204.7|2182.7|2205.3|2183.3|2204.6|2182.6|94
1597975500000|2020-08-21 02:05:00|2205.1|2183.1|2205.1|2183.1|2205.1|2183.1|2205.1|2183.1|1
1597975800000|2020-08-21 02:10:00|2206.2|2184.2|2209|2187|2209|2187|2206.2|2184.2|4
1597976100000|2020-08-21 02:15:00|2208.9|2186.9|2209|2187|2209|2187|2208.9|2186.9|2
1597976400000|2020-08-21 02:20:00|2208.8|2186.8|2208.4|2186.4|2208.8|2186.8|2208.3|2186.3|7
1597977000000|2020-08-21 02:30:00|2208.1|2186.1|2204.3|2182.3|2208.1|2186.1|2204.3|2182.3|7
1597977300000|2020-08-21 02:35:00|2199.8|2177.8|2199.7|2177.7|2199.8|2177.8|2198.6|2176.6|11
1597978800000|2020-08-21 03:00:00|2199.6|2177.6|2199.5|2177.5|2199.6|2177.6|2199.5|2177.5|2
1597979700000|2020-08-21 03:15:00|2201.5|2179.5|2203.5|2181.5|2203.5|2181.5|2201.5|2179.5|2
1597980000000|2020-08-21 03:20:00|2204|2182|2204|2182|2204|2182|2204|2182|1
1597980300000|2020-08-21 03:25:00|2204.1|2182.1|2204|2182|2204.1|2182.1|2204|2182|2
1597980900000|2020-08-21 03:35:00|2203.6|2181.6|2203.6|2181.6|2203.6|2181.6|2203.6|2181.6|1
1597981200000|2020-08-21 03:40:00|2203.5|2181.5|2201.9|2179.9|2203.5|2181.5|2201.6|2179.6|6
1597981500000|2020-08-21 03:45:00|2201.7|2179.7|2201.6|2179.6|2201.9|2179.9|2201.4|2179.4|5
1597981800000|2020-08-21 03:50:00|2201.5|2179.5|2201.6|2179.6|2201.6|2179.6|2201.5|2179.5|2
1597982100000|2020-08-21 03:55:00|2201.8|2179.8|2203.5|2181.5|2205|2183|2201.6|2179.6|15
1597982400000|2020-08-21 04:00:00|2203.2|2181.2|2203.6|2181.6|2203.6|2181.6|2202.4|2180.4|10
1597982700000|2020-08-21 04:05:00|2203.7|2181.7|2202.6|2180.6|2203.8|2181.8|2202.6|2180.6|6
1597983000000|2020-08-21 04:10:00|2201.7|2179.7|2201.7|2179.7|2201.7|2179.7|2201.7|2179.7|1
1597983900000|2020-08-21 04:25:00|2200.5|2178.5|2191.8|2165.8|2200.5|2178.5|2190.8|2165.8|15
1597984200000|2020-08-21 04:30:00|2191.7|2165.7|2193.8|2171.8|2194.6|2172.6|2191.4|2165.7|11
1597984500000|2020-08-21 04:35:00|2194.1|2172.1|2193.4|2171.4|2194.6|2172.6|2193.4|2171.4|5
1597984800000|2020-08-21 04:40:00|2193.3|2171.3|2191.7|2169.7|2193.3|2171.3|2191.6|2169.6|34
1597985100000|2020-08-21 04:45:00|2192.1|2170.1|2193.7|2171.7|2195.3|2173.3|2192.1|2170.1|31
1597985400000|2020-08-21 04:50:00|2193.6|2171.6|2191.2|2169.2|2193.7|2171.7|2191.1|2169.1|19
1597985700000|2020-08-21 04:55:00|2191.6|2169.6|2194.7|2172.7|2200.3|2178.3|2190.8|2168.8|41
1597986000000|2020-08-21 05:00:00|2194.2|2172.2|2195|2173|2195|2173|2194.2|2172.2|4
1597986300000|2020-08-21 05:05:00|2194.7|2172.7|2194.7|2172.7|2194.7|2172.7|2194.7|2172.7|1
1597986600000|2020-08-21 05:10:00|2195.2|2173.2|2196.7|2174.7|2196.7|2174.7|2195.2|2173.2|4
1597987200000|2020-08-21 05:20:00|2196.6|2174.6|2196.9|2174.9|2196.9|2174.9|2196.6|2174.6|14
1597987500000|2020-08-21 05:25:00|2196.8|2174.8|2196.9|2174.9|2196.9|2174.9|2196.8|2174.8|20
1597987800000|2020-08-21 05:30:00|2196.8|2174.8|2194.6|2172.6|2196.8|2174.8|2194.5|2172.5|125
1597988100000|2020-08-21 05:35:00|2194.5|2172.5|2196.2|2174.2|2196.2|2174.2|2194.5|2172.5|18
1597988400000|2020-08-21 05:40:00|2196.3|2174.3|2201.4|2179.4|2201.4|2179.4|2196.3|2174.3|38
1597988700000|2020-08-21 05:45:00|2201.3|2179.3|2203.2|2181.2|2203.2|2181.2|2199.1|2177.1|18
1597989000000|2020-08-21 05:50:00|2206.5|2184.5|2207.6|2185.6|2207.6|2185.6|2206.5|2184.5|4
1597989300000|2020-08-21 05:55:00|2208|2186|2202.1|2180.1|2208|2186|2200.4|2178.4|12
1597989600000|2020-08-21 06:00:00|2202.5|2180.5|2202.7|2180.7|2202.8|2180.8|2202.5|2180.5|4
1597989900000|2020-08-21 06:05:00|2202.6|2180.6|2202.6|2180.6|2202.6|2180.6|2202.5|2180.5|3
1597990200000|2020-08-21 06:10:00|2202.5|2180.5|2195.8|2173.8|2202.5|2180.5|2195.1|2173.1|126
1597990500000|2020-08-21 06:15:00|2195.7|2173.7|2195.5|2173.5|2195.7|2173.7|2195.1|2173.1|10
1597990800000|2020-08-21 06:20:00|2196.3|2174.3|2197.2|2175.2|2197.2|2175.2|2195.5|2173.5|10
1597991100000|2020-08-21 06:25:00|2197.1|2175.1|2195.5|2173.5|2197.1|2175.1|2195.5|2173.5|12
1597991400000|2020-08-21 06:30:00|2195.3|2173.3|2194.3|2172.3|2197.1|2175.1|2194.2|2172.2|99
1597991700000|2020-08-21 06:35:00|2195.4|2173.4|2193.4|2171.4|2195.8|2173.8|2193.2|2171.2|56
1597992000000|2020-08-21 06:40:00|2193.3|2171.3|2192.1|2170.1|2193.4|2171.4|2192.1|2170.1|4
1597992600000|2020-08-21 06:50:00|2192.2|2170.2|2194.7|2172.7|2194.9|2172.9|2192.2|2170.2|6
1597992900000|2020-08-21 06:55:00|2195|2173|2195.6|2173.6|2196.1|2174.1|2195|2173|39
1597993200000|2020-08-21 07:00:00|2195.5|2173.5|2193.6|2171.6|2195.6|2173.6|2192.5|2170.5|45
1597993500000|2020-08-21 07:05:00|2193.8|2171.8|2195.7|2173.7|2195.7|2173.7|2193.8|2171.8|4
1597993800000|2020-08-21 07:10:00|2195.9|2173.9|2197.8|2175.8|2200.5|2178.5|2195.9|2173.9|51
1597994100000|2020-08-21 07:15:00|2196.9|2174.9|2193|2171|2196.9|2174.9|2191.9|2169.9|55
1597994400000|2020-08-21 07:20:00|2193.1|2171.1|2192.2|2170.2|2193.1|2171.1|2191.9|2169.9|31
1597994700000|2020-08-21 07:25:00|2192.7|2170.7|2196.6|2174.6|2196.6|2174.6|2192.7|2170.7|6
1597995000000|2020-08-21 07:30:00|2200.1|2178.1|2197.1|2175.1|2200.8|2178.8|2197.1|2175.1|19
1597995300000|2020-08-21 07:35:00|2196.2|2174.2|2195.1|2173.1|2196.4|2174.4|2195|2173|24
1597995600000|2020-08-21 07:40:00|2195|2173|2194.2|2172.2|2195.1|2173.1|2193.6|2171.6|22
1597995900000|2020-08-21 07:45:00|2194.4|2172.4|2194.3|2172.3|2196.7|2174.7|2193.9|2171.9|16
1597996200000|2020-08-21 07:50:00|2194.4|2172.4|2199.9|2177.9|2199.9|2177.9|2193.6|2171.6|19
1597996500000|2020-08-21 07:55:00|2199.5|2177.5|2199.5|2177.5|2199.8|2177.8|2199.4|2177.4|7
1597996800000|2020-08-21 08:00:00|2199.4|2177.4|2194.1|2172.1|2199.4|2177.4|2193.2|2171.2|26
1597997100000|2020-08-21 08:05:00|2194|2172|2193.4|2171.4|2194.1|2172.1|2193.4|2171.4|32
1597997400000|2020-08-21 08:10:00|2194|2172|2192.2|2170.2|2194|2172|2192.1|2170.1|19
1597997700000|2020-08-21 08:15:00|2192.1|2170.1|2192.2|2170.2|2193.1|2171.1|2191.1|2169.1|62
1597998000000|2020-08-21 08:20:00|2191.6|2169.6|2190.7|2168.7|2191.6|2169.6|2190.6|2168.6|7
1597998300000|2020-08-21 08:25:00|2191.6|2169.6|2191.5|2169.5|2191.6|2169.6|2191.5|2169.5|2
1597998600000|2020-08-21 08:30:00|2191.4|2169.4|2191.6|2169.6|2191.6|2169.6|2191|2169|9
1597998900000|2020-08-21 08:35:00|2191.7|2169.7|2190.1|2168.1|2192.6|2170.6|2190|2168|38
1597999200000|2020-08-21 08:40:00|2190|2168|2184.5|2162.5|2191.2|2169.2|2184.5|2162.5|37
1597999500000|2020-08-21 08:45:00|2185|2163|2187.5|2165.5|2188|2166|2185|2163|5
1597999800000|2020-08-21 08:50:00|2185.3|2163.3|2189.8|2167.8|2190.8|2168.8|2185.3|2163.3|22
1598000100000|2020-08-21 08:55:00|2189|2167|2191.1|2169.1|2192.2|2170.2|2187|2165|22
1598000400000|2020-08-21 09:00:00|2189.1|2167.1|2187.1|2165.1|2190.6|2168.6|2177.1|2155.1|50
1598000700000|2020-08-21 09:05:00|2187|2165|2185.4|2163.4|2187.1|2165.1|2183.8|2161.8|14
1598001000000|2020-08-21 09:10:00|2184.5|2162.5|2181.5|2159.5|2185.5|2163.5|2181.5|2159.5|17
1598001300000|2020-08-21 09:15:00|2183.5|2161.5|2184.4|2162.4|2186.9|2164.9|2183.5|2161.5|12
1598001600000|2020-08-21 09:20:00|2184.9|2162.9|2184.9|2162.9|2184.9|2162.9|2184.9|2162.9|1
1598001900000|2020-08-21 09:25:00|2184.7|2162.7|2186.4|2164.4|2186.4|2164.4|2184.4|2162.4|5
1598002200000|2020-08-21 09:30:00|2186.5|2164.5|2186.8|2164.8|2186.8|2164.8|2186.5|2164.5|3
1598002500000|2020-08-21 09:35:00|2186.7|2164.7|2190.6|2168.6|2190.6|2168.6|2186.7|2164.7|2
1598002800000|2020-08-21 09:40:00|2190.7|2168.7|2188.2|2166.2|2194.3|2172.3|2186|2164|42
1598003100000|2020-08-21 09:45:00|2189.6|2167.6|2189.7|2167.7|2189.7|2167.7|2189.6|2167.6|30
1598003400000|2020-08-21 09:50:00|2188.7|2166.7|2188.7|2166.7|2189.2|2167.2|2188.7|2166.7|9
1598003700000|2020-08-21 09:55:00|2189.2|2167.2|2186.7|2164.7|2189.2|2167.2|2186.7|2164.7|12
1598004000000|2020-08-21 10:00:00|2186.9|2164.9|2193.6|2171.6|2193.8|2171.8|2185.9|2163.9|36
1598004300000|2020-08-21 10:05:00|2193.5|2171.5|2192.1|2170.1|2193.5|2171.5|2192|2170|23
1598004600000|2020-08-21 10:10:00|2192|2170|2189.6|2167.6|2192.1|2170.1|2189.5|2167.5|36
1598004900000|2020-08-21 10:15:00|2189.3|2167.3|2187.6|2165.6|2189.3|2167.3|2187.6|2165.6|3
1598005500000|2020-08-21 10:25:00|2186.1|2164.1|2185.8|2163.8|2187.8|2165.8|2185.4|2163.4|36
1598005800000|2020-08-21 10:30:00|2185.6|2163.6|2184.6|2162.6|2185.6|2163.6|2184.2|2162.2|5
1598006100000|2020-08-21 10:35:00|2183.3|2161.3|2184.2|2162.2|2185.1|2163.1|2183.3|2161.3|3
1598006400000|2020-08-21 10:40:00|2184.7|2162.7|2184.7|2162.7|2184.7|2162.7|2184.7|2162.7|1
1598006700000|2020-08-21 10:45:00|2184.6|2162.6|2184|2162|2184.6|2162.6|2183.9|2161.9|19
1598007000000|2020-08-21 10:50:00|2183.9|2161.9|2183.9|2161.9|2184.3|2162.3|2183.2|2161.2|21
1598007300000|2020-08-21 10:55:00|2184|2162|2181.5|2159.5|2184.3|2162.3|2181.5|2159.5|13
1598007600000|2020-08-21 11:00:00|2179.3|2157.3|2180|2158|2181.2|2159.2|2179.3|2157.3|25
1598007900000|2020-08-21 11:05:00|2180.1|2158.1|2180.4|2158.4|2180.5|2158.5|2179.8|2157.8|25
1598008200000|2020-08-21 11:10:00|2181.5|2159.5|2184.2|2162.2|2184.2|2162.2|2181.5|2159.5|104
1598008500000|2020-08-21 11:15:00|2184.1|2162.1|2186.1|2164.1|2186.3|2164.3|2184.1|2162.1|7
1598008800000|2020-08-21 11:20:00|2185.8|2163.8|2182.7|2160.7|2185.8|2163.8|2182.4|2160.4|6
1598009100000|2020-08-21 11:25:00|2185.4|2163.4|2185.7|2163.7|2186.2|2164.2|2185.4|2163.4|16
1598009400000|2020-08-21 11:30:00|2185.8|2163.8|2183.7|2161.7|2187.3|2165.3|2183.7|2161.7|20
1598009700000|2020-08-21 11:35:00|2183.8|2161.8|2183.4|2161.4|2186|2164|2182.6|2160.6|36
1598010000000|2020-08-21 11:40:00|2182.5|2160.5|2180.9|2158.9|2182.5|2160.5|2179.6|2157.6|14
1598010300000|2020-08-21 11:45:00|2180.4|2158.4|2179.8|2157.8|2183.6|2161.6|2179.1|2157.1|63
1598010600000|2020-08-21 11:50:00|2179.6|2157.6|2178.5|2156.5|2179.8|2157.8|2178.5|2156.5|23
1598010900000|2020-08-21 11:55:00|2178.4|2156.4|2176.2|2154.2|2179.9|2157.9|2176.2|2154.2|27
1598011200000|2020-08-21 12:00:00|2176.5|2154.5|2177.7|2155.7|2179.9|2157.9|2176.5|2154.5|48
1598011500000|2020-08-21 12:05:00|2178.4|2156.4|2176.8|2154.8|2179.7|2157.7|2176.7|2154.7|11
1598011800000|2020-08-21 12:10:00|2178.4|2156.4|2180.2|2158.2|2183.4|2161.4|2178.4|2156.4|36
1598012100000|2020-08-21 12:15:00|2180.1|2158.1|2178.8|2156.8|2180.9|2158.9|2178.8|2156.8|126
1598012400000|2020-08-21 12:20:00|2178.6|2156.6|2179.1|2157.1|2179.4|2157.4|2178.6|2156.6|10
1598012700000|2020-08-21 12:25:00|2179.4|2157.4|2183.4|2161.4|2183.4|2161.4|2179.4|2157.4|26
1598013000000|2020-08-21 12:30:00|2183.1|2161.1|2184.9|2162.9|2185.9|2163.9|2182.9|2160.9|41
1598013300000|2020-08-21 12:35:00|2184.6|2162.6|2205|2183|2209.9|2187.9|2184.6|2162.6|66
1598013600000|2020-08-21 12:40:00|2203.6|2181.6|2204.2|2182.2|2210.8|2188.8|2201.2|2179.2|58
1598013900000|2020-08-21 12:45:00|2204.6|2182.6|2207.6|2185.6|2208.6|2186.6|2201.9|2179.9|63
1598014200000|2020-08-21 12:50:00|2207.7|2185.7|2206.8|2184.8|2207.8|2185.8|2203.6|2181.6|40
1598014500000|2020-08-21 12:55:00|2206.7|2184.7|2206.6|2184.6|2206.7|2184.7|2206.5|2184.5|3
1598014800000|2020-08-21 13:00:00|2209.1|2187.1|2213|2191|2226.2|2204.2|2209.1|2187.1|134
1598015100000|2020-08-21 13:05:00|2212.9|2190.9|2203.5|2177.5|2212.9|2190.9|2181.7|2159.7|85
1598015400000|2020-08-21 13:10:00|2202.7|2176.7|2200.7|2178.7|2202.9|2178.9|2198.2|2174.4|27
1598015700000|2020-08-21 13:15:00|2200.5|2178.5|2194.2|2172.2|2200.5|2178.5|2192.7|2170.7|25
1598016000000|2020-08-21 13:20:00|2194.1|2172.1|2196.4|2174.4|2196.4|2174.4|2193.7|2171.7|18
1598016300000|2020-08-21 13:25:00|2196.2|2174.2|2195.5|2173.5|2197.2|2175.2|2194.9|2172.9|10
1598016600000|2020-08-21 13:30:00|2195.8|2173.8|2191.9|2169.9|2196.8|2174.8|2191.9|2169.9|21
1598016900000|2020-08-21 13:35:00|2191.8|2169.8|2191.6|2169.6|2192.5|2170.5|2186.2|2164.2|21
1598017200000|2020-08-21 13:40:00|2191.8|2169.8|2205.9|2179.9|2205.9|2183|2190.6|2168.6|37
1598017500000|2020-08-21 13:45:00|2204.6|2178.6|2193.1|2171.1|2204.6|2180.6|2190|2168|53
1598017800000|2020-08-21 13:50:00|2192.7|2170.7|2191.8|2169.8|2193.2|2171.2|2190.6|2168.6|20
1598018100000|2020-08-21 13:55:00|2192.2|2170.2|2191.9|2165.9|2192.2|2170.2|2186.8|2164.8|19
1598018400000|2020-08-21 14:00:00|2193.2|2167.2|2180|2158|2193.2|2169.2|2179.8|2157.8|45
1598018700000|2020-08-21 14:05:00|2183|2161|2181.7|2159.7|2184.5|2162.5|2181.5|2159.5|18
1598019000000|2020-08-21 14:10:00|2182|2160|2188.6|2166.6|2190|2168|2181.3|2159.3|52
1598019300000|2020-08-21 14:15:00|2187.9|2165.9|2192.1|2170.1|2192.1|2170.1|2187.1|2165.1|91
1598019600000|2020-08-21 14:20:00|2191.8|2169.8|2194.6|2172.6|2194.7|2172.7|2190.8|2168.8|82
1598019900000|2020-08-21 14:25:00|2194.7|2172.7|2194.6|2172.6|2201.3|2179.3|2194.5|2172.5|37
1598020200000|2020-08-21 14:30:00|2194.9|2172.9|2193.2|2171.2|2195.2|2173.2|2192.9|2170.9|42
1598020500000|2020-08-21 14:35:00|2193.5|2171.5|2193.7|2171.7|2194.3|2172.3|2187.8|2165.8|94
1598020800000|2020-08-21 14:40:00|2193.6|2171.6|2192.2|2170.2|2194.7|2172.7|2192.2|2170.2|18
1598021100000|2020-08-21 14:45:00|2191.4|2169.4|2198.5|2176.5|2203.8|2181.8|2191.3|2169.3|67
1598021400000|2020-08-21 14:50:00|2198.8|2176.8|2202.7|2180.7|2203|2181|2198|2176|8
1598021700000|2020-08-21 14:55:00|2201.7|2179.7|2211|2189|2211.6|2189.6|2201.1|2179.1|71
1598022000000|2020-08-21 15:00:00|2211.8|2189.8|2213.2|2191.2|2213.2|2191.2|2211.8|2189.8|3
1598022300000|2020-08-21 15:05:00|2211.7|2189.7|2200.9|2178.9|2211.7|2189.7|2200|2178|45
1598022600000|2020-08-21 15:10:00|2202.4|2180.4|2206.8|2184.8|2207|2185|2201.4|2179.4|84
1598022900000|2020-08-21 15:15:00|2206.4|2184.4|2207.9|2185.9|2207.9|2185.9|2204.8|2182.8|13
1598023200000|2020-08-21 15:20:00|2207.6|2185.6|2209.1|2187.1|2209.1|2187.1|2207.6|2185.6|7
1598023500000|2020-08-21 15:25:00|2211.7|2189.7|2206.5|2184.5|2214.2|2192.2|2205.6|2183.6|42
1598023800000|2020-08-21 15:30:00|2205.6|2183.6|2203|2181|2205.7|2183.7|2202.9|2180.9|48
1598024100000|2020-08-21 15:35:00|2201.6|2179.6|2197.6|2175.6|2201.9|2179.9|2197.6|2175.6|28
1598024400000|2020-08-21 15:40:00|2197.5|2175.5|2203.7|2181.7|2203.7|2181.7|2195.8|2173.8|15
1598024700000|2020-08-21 15:45:00|2204.8|2182.8|2201.7|2179.7|2207.6|2185.6|2201.7|2179.7|21
1598025000000|2020-08-21 15:50:00|2201.6|2179.6|2201.5|2179.5|2201.7|2179.7|2200.7|2178.7|9
1598025300000|2020-08-21 15:55:00|2201.4|2179.4|2199.6|2177.6|2201.7|2179.7|2199.6|2177.6|17
1598025600000|2020-08-21 16:00:00|2199.3|2177.3|2199.7|2177.7|2199.7|2177.7|2197.8|2175.8|16
1598025900000|2020-08-21 16:05:00|2200|2178|2199.9|2177.9|2201.3|2179.3|2198.4|2176.4|35
1598026200000|2020-08-21 16:10:00|2199.6|2177.6|2199.6|2177.6|2199.6|2177.6|2199.6|2177.6|1
1598026500000|2020-08-21 16:15:00|2199.5|2177.5|2200.2|2178.2|2201.1|2179.1|2199.5|2177.5|9
1598026800000|2020-08-21 16:20:00|2200.4|2178.4|2199.7|2177.7|2200.4|2178.4|2199.6|2177.6|4
1598027100000|2020-08-21 16:25:00|2198.8|2176.8|2198.7|2176.7|2200.9|2178.9|2198|2176|21
1598027400000|2020-08-21 16:30:00|2198.8|2176.8|2198.1|2176.1|2199|2177|2196.7|2174.7|30
1598027700000|2020-08-21 16:35:00|2198|2176|2195|2173|2199.9|2177.9|2194.8|2172.8|123
1598028000000|2020-08-21 16:40:00|2194.7|2172.7|2195|2173|2195|2173|2194.4|2172.4|7
1598028300000|2020-08-21 16:45:00|2194.2|2172.2|2194.4|2172.4|2195.1|2173.1|2194.1|2172.1|10
1598028600000|2020-08-21 16:50:00|2193.1|2171.1|2193.3|2171.3|2193.3|2171.3|2192.2|2170.2|75
1598028900000|2020-08-21 16:55:00|2192.9|2170.9|2200.9|2178.9|2201.8|2179.8|2184.2|2162.2|123
1598029200000|2020-08-21 17:00:00|2200.5|2178.5|2196.1|2174.1|2202.3|2180.3|2194.2|2172.2|76
1598029500000|2020-08-21 17:05:00|2196.6|2174.6|2197.1|2175.1|2198|2176|2196.1|2174.1|20
1598030100000|2020-08-21 17:15:00|2196.9|2174.9|2197.3|2175.3|2198.7|2176.7|2196.7|2174.7|6
1598030400000|2020-08-21 17:20:00|2196.4|2174.4|2193|2171|2197|2175|2193|2171|20
1598030700000|2020-08-21 17:25:00|2189|2167|2187|2165|2189|2167|2186.9|2164.9|7
1598031000000|2020-08-21 17:30:00|2189|2167|2190.2|2168.2|2190.7|2168.7|2189|2167|5
1598031300000|2020-08-21 17:35:00|2189.9|2167.9|2190.2|2168.2|2190.2|2168.2|2189.5|2167.5|6
1598032200000|2020-08-21 17:50:00|2192.3|2170.3|2192.6|2170.6|2194.7|2172.7|2192.3|2170.3|10
1598032500000|2020-08-21 17:55:00|2191.9|2169.9|2190.1|2168.1|2191.9|2169.9|2188.4|2166.4|7
1598033400000|2020-08-21 18:10:00|2190.2|2168.2|2190.6|2168.6|2190.7|2168.7|2190.2|2168.2|3
1598033700000|2020-08-21 18:15:00|2190.7|2168.7|2191.8|2169.8|2191.8|2169.8|2190.7|2168.7|2
1598034300000|2020-08-21 18:25:00|2191.6|2169.6|2191.6|2169.6|2192|2170|2191.6|2169.6|6
1598034600000|2020-08-21 18:30:00|2193.2|2171.2|2192.5|2170.5|2193.2|2171.2|2189.4|2167.4|22
1598034900000|2020-08-21 18:35:00|2192.6|2170.6|2194|2172|2194|2172|2192.6|2170.6|4
1598035500000|2020-08-21 18:45:00|2193|2171|2190.8|2168.8|2193|2171|2190.8|2168.8|6
1598035800000|2020-08-21 18:50:00|2191|2169|2193.5|2171.5|2193.5|2171.5|2191|2169|20
1598036100000|2020-08-21 18:55:00|2193.8|2171.8|2196.4|2174.4|2196.4|2174.4|2193.8|2171.8|23
1598036400000|2020-08-21 19:00:00|2196.6|2174.6|2197.5|2175.5|2197.5|2175.5|2195.8|2173.8|11
1598036700000|2020-08-21 19:05:00|2196.3|2174.3|2197.8|2175.8|2197.8|2175.8|2196.3|2174.3|15
1598037000000|2020-08-21 19:10:00|2196.4|2174.4|2195.5|2173.5|2197.9|2175.9|2195.1|2173.1|57
1598037300000|2020-08-21 19:15:00|2195.4|2173.4|2195.1|2173.1|2195.5|2173.5|2195|2173|67
1598037600000|2020-08-21 19:20:00|2195|2173|2195.1|2173.1|2195.1|2173.1|2195|2173|64
1598037900000|2020-08-21 19:25:00|2195|2173|2195.1|2173.1|2195.1|2173.1|2195|2173|12
1598038800000|2020-08-21 19:40:00|2195|2173|2194.9|2172.9|2195|2173|2194.9|2172.9|2
1598039100000|2020-08-21 19:45:00|2194.8|2172.8|2194.4|2172.4|2194.9|2172.9|2194.4|2172.4|42
1598039400000|2020-08-21 19:50:00|2194.2|2172.2|2194.1|2172.1|2194.4|2172.4|2194.1|2172.1|38
1598039700000|2020-08-21 19:55:00|2194.2|2172.2|2193.9|2171.9|2194.8|2172.8|2189.7|2167.7|40
1598040000000|2020-08-21 20:00:00|2193.6|2171.6|2192.4|2170.4|2193.6|2171.6|2192.3|2170.3|75
1598040300000|2020-08-21 20:05:00|2192.3|2170.3|2193.3|2171.3|2193.3|2171.3|2192.3|2170.3|73
1598040600000|2020-08-21 20:10:00|2192.4|2170.4|2193.5|2171.5|2193.5|2171.5|2192.4|2170.4|2
1598041500000|2020-08-21 20:25:00|2193.6|2171.6|2193.6|2171.6|2193.6|2171.6|2193.6|2171.6|1
1598041800000|2020-08-21 20:30:00|2195.1|2170.1|2193.8|2168.8|2195.1|2170.1|2193.8|2168.8|2
1598042100000|2020-08-21 20:35:00|2193.2|2168.2|2193.2|2167.7|2194.6|2169.6|2192.6|2167.6|73
1598042400000|2020-08-21 20:40:00|2193.3|2167.6|2193|2167.3|2193.3|2167.6|2193|2167.3|5
1598042700000|2020-08-21 20:45:00|2192.9|2166.9|2192.7|2166.9|2192.9|2167|2192.6|2166.9|4
1598043000000|2020-08-21 20:50:00|2192.6|2166.6|2192.7|2166.7|2192.9|2166.9|2189.3|2163.3|19
1598043300000|2020-08-21 20:55:00|2192.6|2166.6|2192.5|2166.5|2193.2|2167.2|2192.4|2166.4|36
1598220000000|2020-08-23 22:00:00|2189|2164|2191.1|2165.1|2191.9|2166.7|2188.8|2163.8|29
1598220300000|2020-08-23 22:05:00|2191.2|2165.2|2190.1|2164.1|2191.6|2165.6|2190|2164|61
1598220600000|2020-08-23 22:10:00|2190|2164|2190|2164|2190.7|2164.7|2189.8|2163.8|28
1598220900000|2020-08-23 22:15:00|2190.1|2164.1|2189.8|2163.8|2192.6|2166.6|2189.1|2163.1|27
1598221200000|2020-08-23 22:20:00|2189.9|2163.9|2191|2165|2191.3|2165.3|2189.9|2163.9|20
1598221500000|2020-08-23 22:25:00|2191.2|2165.2|2191.2|2165.2|2191.5|2165.5|2191.1|2165.1|12
1598221800000|2020-08-23 22:30:00|2190.8|2164.8|2190.9|2164.9|2191.4|2165.4|2189.8|2163.8|114
1598222100000|2020-08-23 22:35:00|2190.8|2164.8|2190.9|2164.9|2190.9|2164.9|2190.8|2164.8|6
1598223600000|2020-08-23 23:00:00|2191.1|2165.1|2191.1|2165.1|2191.1|2165.1|2191.1|2165.1|1
1598224800000|2020-08-23 23:20:00|2190.1|2164.1|2189.1|2163.1|2190.1|2164.1|2187.1|2161.1|5
1598225100000|2020-08-23 23:25:00|2188.6|2163.6|2188.5|2163.5|2188.6|2163.6|2188.5|2163.5|2
1598225400000|2020-08-23 23:30:00|2188.4|2163.4|2188.4|2162.4|2188.9|2163.4|2188.3|2162.4|24
1598226000000|2020-08-23 23:40:00|2189.6|2163.6|2188.9|2162.9|2189.6|2163.6|2188.8|2162.8|34
1598226300000|2020-08-23 23:45:00|2188.8|2162.8|2188.9|2162.9|2188.9|2162.9|2188.8|2162.8|62
1598226600000|2020-08-23 23:50:00|2188.8|2162.8|2188.9|2162.9|2188.9|2162.9|2188.8|2162.8|12
1598226900000|2020-08-23 23:55:00|2188.8|2162.8|2188.9|2162.9|2188.9|2162.9|2188.8|2162.8|2
1598228400000|2020-08-24 00:20:00|2189.6|2163.6|2188.9|2162.9|2189.6|2163.6|2188.8|2162.8|44
1598228700000|2020-08-24 00:25:00|2188.8|2162.8|2188.9|2162.9|2188.9|2162.9|2188.8|2162.8|16
1598229000000|2020-08-24 00:30:00|2188.8|2162.8|2188.9|2162.9|2188.9|2162.9|2188.8|2162.8|2
1598229300000|2020-08-24 00:35:00|2188.8|2162.8|2188.9|2162.9|2188.9|2162.9|2188.8|2162.8|2
1598230200000|2020-08-24 00:50:00|2182.6|2156.6|2180.5|2155.5|2182.6|2156.6|2180.5|2155|4
1598230500000|2020-08-24 00:55:00|2176.5|2150.5|2179.3|2154.3|2179.3|2154.3|2175.2|2149.2|6
1598230800000|2020-08-24 01:00:00|2179.6|2154.6|2180.2|2155.2|2180.2|2155.2|2179|2154|7
1598231100000|2020-08-24 01:05:00|2179|2154|2179|2154|2179|2154|2179|2154|1
1598231400000|2020-08-24 01:10:00|2179.2|2154.2|2168.4|2143.4|2179.2|2154.2|2166.5|2141.5|32
1598231700000|2020-08-24 01:15:00|2168|2143|2173.6|2148.6|2173.7|2148.7|2167.7|2142.7|13
1598232000000|2020-08-24 01:20:00|2173.7|2148.7|2170.8|2148.8|2173.7|2150.2|2170.7|2148.7|95
1598232300000|2020-08-24 01:25:00|2170.7|2148.7|2170.2|2148.2|2170.9|2148.9|2170|2148|78
1598232600000|2020-08-24 01:30:00|2170.1|2148.1|2170.7|2144.7|2170.7|2148.1|2170|2144.6|232
1598232900000|2020-08-24 01:35:00|2170.6|2144.6|2170.1|2144.1|2170.7|2144.7|2169.6|2143.6|57
1598233200000|2020-08-24 01:40:00|2171.5|2145.5|2171.5|2145.5|2171.5|2145.5|2171.5|2145.5|1
1598233500000|2020-08-24 01:45:00|2172|2146|2172|2146|2172|2146|2172|2146|1
1598233800000|2020-08-24 01:50:00|2171.5|2146.5|2171.3|2146.3|2171.8|2146.5|2167.1|2142.1|21
1598234100000|2020-08-24 01:55:00|2171.8|2146.8|2172.5|2147.5|2172.5|2147.5|2171.7|2146.7|5
1598234700000|2020-08-24 02:05:00|2172|2150|2171.9|2149.9|2172|2150|2171.8|2149.8|96
1598235000000|2020-08-24 02:10:00|2171.8|2149.8|2171.3|2149.3|2171.9|2149.9|2171.3|2149.3|16
1598235300000|2020-08-24 02:15:00|2171.1|2149.1|2171.6|2149.6|2171.6|2149.6|2171.1|2149.1|3
1598235600000|2020-08-24 02:20:00|2172.6|2150.6|2164.9|2142.9|2172.7|2150.7|2164.9|2142.9|8
1598235900000|2020-08-24 02:25:00|2167.2|2145.2|2168.5|2146.5|2169|2147|2167.2|2145.2|7
1598236200000|2020-08-24 02:30:00|2168.8|2146.8|2169.2|2147.2|2171.8|2149.8|2168.8|2146.8|12
1598236800000|2020-08-24 02:40:00|2168.8|2146.8|2169.2|2147.2|2169.2|2147.2|2168.6|2146.6|3
1598237100000|2020-08-24 02:45:00|2168.8|2146.8|2169|2147|2170.1|2148.1|2168.8|2146.8|3
1598237400000|2020-08-24 02:50:00|2168.7|2146.7|2166.7|2144.7|2168.8|2146.8|2166.3|2144.3|9
1598237700000|2020-08-24 02:55:00|2167.4|2145.4|2167.4|2145.4|2167.4|2145.4|2167.4|2145.4|1
1598238000000|2020-08-24 03:00:00|2166.8|2144.8|2166.8|2144.8|2166.8|2144.8|2166.8|2144.8|1
1598238300000|2020-08-24 03:05:00|2169|2147|2169|2147|2169|2147|2169|2147|1
1598238600000|2020-08-24 03:10:00|2168.5|2146.5|2172|2147|2172.9|2147.9|2167.4|2142.4|12
1598238900000|2020-08-24 03:15:00|2171.9|2146.9|2170.3|2145.3|2173.5|2148.5|2170|2145|21
1598239200000|2020-08-24 03:20:00|2171.2|2146.2|2170.6|2145.6|2172.5|2147.5|2170.5|2145.5|114
1598239500000|2020-08-24 03:25:00|2170.5|2145.5|2170.3|2145.3|2170.9|2145.6|2170.3|2144.9|70
1598239800000|2020-08-24 03:30:00|2171|2146|2170.4|2145.4|2171|2146|2168.4|2143.4|9
1598240100000|2020-08-24 03:35:00|2170.3|2145.3|2170.5|2145.5|2170.5|2145.5|2169.9|2144.9|6
1598240400000|2020-08-24 03:40:00|2170.2|2145.2|2172.4|2147.4|2172.4|2147.4|2170|2145|11
1598240700000|2020-08-24 03:45:00|2171.2|2146.2|2173.3|2148.3|2173.4|2148.4|2171.2|2146.2|22
1598241000000|2020-08-24 03:50:00|2173.2|2148.2|2172.1|2147.1|2173.3|2148.3|2172.1|2147.1|7
1598241600000|2020-08-24 04:00:00|2173.8|2148.8|2172.3|2147.3|2173.8|2148.8|2172.3|2147.3|2
1598242200000|2020-08-24 04:10:00|2170.9|2145.9|2170.5|2148.5|2170.9|2148.5|2170.5|2145.6|5
1598242800000|2020-08-24 04:20:00|2168.4|2146.4|2168.3|2146.3|2168.8|2146.8|2167.5|2145.5|22
1598243100000|2020-08-24 04:25:00|2169.5|2147.5|2166.5|2144.5|2169.9|2147.9|2166.4|2144.4|59
1598243400000|2020-08-24 04:30:00|2167.9|2145.9|2168.2|2146.2|2168.7|2146.7|2167.9|2145.9|5
1598243700000|2020-08-24 04:35:00|2170.4|2148.4|2170.4|2148.4|2170.6|2148.6|2170.3|2148.3|18
1598244000000|2020-08-24 04:40:00|2170.5|2148.5|2170.5|2148.5|2170.5|2148.5|2170.5|2148.5|1
1598244900000|2020-08-24 04:55:00|2169.4|2147.4|2169.4|2147.4|2169.4|2147.4|2169.4|2147.4|1
1598245200000|2020-08-24 05:00:00|2169.9|2147.9|2170.1|2148.1|2170.1|2148.1|2169.9|2147.9|3
1598247600000|2020-08-24 05:40:00|2170.4|2148.4|2170.4|2148.4|2170.4|2148.4|2170.4|2148.4|1
1598248500000|2020-08-24 05:55:00|2170.8|2148.8|2176.6|2154.6|2176.7|2154.7|2170.8|2148.8|8
1598248800000|2020-08-24 06:00:00|2176.5|2154.5|2177.8|2155.8|2177.8|2155.8|2176.5|2154.5|3
1598249100000|2020-08-24 06:05:00|2179.8|2157.8|2178.5|2156.5|2180.4|2158.4|2178.5|2156.5|28
1598249400000|2020-08-24 06:10:00|2178.3|2156.3|2177.4|2155.4|2178.9|2156.9|2177|2155|8
1598249700000|2020-08-24 06:15:00|2177.3|2155.3|2177.2|2155.2|2177.4|2155.4|2177.2|2155.2|9
1598250000000|2020-08-24 06:20:00|2177.1|2155.1|2177.2|2155.2|2177.2|2155.2|2175.9|2153.9|8
1598250300000|2020-08-24 06:25:00|2176.8|2154.8|2177.4|2155.4|2177.5|2155.5|2176.4|2154.4|14
1598250600000|2020-08-24 06:30:00|2177.5|2155.5|2178|2156|2178.2|2156.2|2176.5|2154.5|12
1598250900000|2020-08-24 06:35:00|2177.9|2155.9|2171.2|2149.2|2178.1|2156.1|2171.2|2149.2|22
1598251200000|2020-08-24 06:40:00|2172.1|2150.1|2173.3|2151.3|2173.8|2151.8|2172.1|2150.1|15
1598251500000|2020-08-24 06:45:00|2173.2|2151.2|2173.3|2151.3|2173.7|2151.7|2172.9|2150.9|25
1598251800000|2020-08-24 06:50:00|2173.4|2151.4|2175|2153|2175|2153|2173|2151|5
1598252100000|2020-08-24 06:55:00|2174.5|2152.5|2174.5|2152.5|2174.5|2152.5|2174.5|2152.5|1
1598252400000|2020-08-24 07:00:00|2176.5|2150.5|2176.4|2154.4|2179.6|2155.1|2175|2150.5|40
1598252700000|2020-08-24 07:05:00|2176.6|2154.6|2176.8|2154.8|2178.2|2156.2|2175.7|2153.7|31
1598253000000|2020-08-24 07:10:00|2176.7|2154.7|2179.3|2157.3|2179.3|2157.3|2176.7|2154.7|10
1598253300000|2020-08-24 07:15:00|2181|2159|2183.7|2161.7|2183.7|2161.7|2179.2|2157.2|21
1598253600000|2020-08-24 07:20:00|2181.4|2159.4|2186.4|2164.4|2186.4|2164.4|2181.4|2159.4|7
1598254200000|2020-08-24 07:30:00|2185.6|2163.6|2186|2164|2186.5|2164.5|2185|2163|12
1598254500000|2020-08-24 07:35:00|2186.3|2164.3|2187.5|2165.5|2187.5|2165.5|2186.3|2164.3|34
1598254800000|2020-08-24 07:40:00|2187.4|2165.4|2188.7|2166.7|2189.7|2167.7|2187.4|2165.4|25
1598255400000|2020-08-24 07:50:00|2189.5|2167.5|2189.9|2167.9|2189.9|2167.9|2189.5|2167.5|2
1598255700000|2020-08-24 07:55:00|2189.7|2167.7|2186.2|2164.2|2189.7|2167.7|2186.2|2164.2|29
1598256000000|2020-08-24 08:00:00|2185.7|2163.7|2188.4|2166.4|2188.4|2166.4|2185.7|2163.7|11
1598256300000|2020-08-24 08:05:00|2189.6|2167.6|2189.8|2167.8|2190.2|2168.2|2189.1|2167.1|15
1598256600000|2020-08-24 08:10:00|2189.4|2167.4|2191.2|2169.2|2191.2|2169.2|2189.3|2167.3|19
1598257200000|2020-08-24 08:20:00|2192.2|2170.2|2192.2|2170.2|2192.2|2170.2|2192.2|2170.2|1
1598257500000|2020-08-24 08:25:00|2191.7|2169.7|2187.9|2165.9|2191.7|2169.7|2186.7|2164.7|109
1598257800000|2020-08-24 08:30:00|2187.8|2165.8|2187.7|2165.7|2188.8|2166.8|2185|2163|61
1598258100000|2020-08-24 08:35:00|2187.6|2165.6|2189.1|2167.1|2189.2|2167.2|2187.6|2165.6|62
1598258400000|2020-08-24 08:40:00|2188.8|2166.8|2187.2|2165.2|2189|2167|2187.2|2165.2|17
1598258700000|2020-08-24 08:45:00|2187.1|2165.1|2184.5|2162.5|2187.2|2165.2|2184.3|2162.3|54
1598259000000|2020-08-24 08:50:00|2183.9|2161.9|2179.1|2157.1|2183.9|2161.9|2178.5|2156.5|28
1598259300000|2020-08-24 08:55:00|2179.4|2157.4|2181|2159|2181|2159|2179.4|2157.4|3
1598259600000|2020-08-24 09:00:00|2180|2158|2180.2|2158.2|2180.8|2158.8|2177.2|2155.2|17
1598259900000|2020-08-24 09:05:00|2180.4|2158.4|2180.4|2158.4|2180.4|2158.4|2180.4|2158.4|1
1598260200000|2020-08-24 09:10:00|2180.5|2158.5|2176|2154|2180.5|2158.5|2174.5|2152.5|44
1598260500000|2020-08-24 09:15:00|2175.9|2153.9|2174.9|2152.9|2176.4|2154.4|2174.9|2152.9|36
1598260800000|2020-08-24 09:20:00|2178.8|2152.8|2177.4|2152.4|2179.4|2153.5|2177.4|2152.4|7
1598261100000|2020-08-24 09:25:00|2176.9|2151.9|2180.4|2158.4|2180.4|2158.4|2176.9|2151.9|8
1598261400000|2020-08-24 09:30:00|2181.1|2159.1|2183.5|2161.5|2184.8|2162.8|2181.1|2159.1|46
1598261700000|2020-08-24 09:35:00|2184.2|2162.2|2185.9|2163.9|2186.6|2164.6|2183.5|2161.5|42
1598262000000|2020-08-24 09:40:00|2186.8|2164.8|2186.3|2164.3|2186.8|2164.8|2185.6|2163.6|33
1598262300000|2020-08-24 09:45:00|2186|2164|2187.2|2165.2|2188|2166|2185.8|2163.8|10
1598262600000|2020-08-24 09:50:00|2186.7|2164.7|2189.8|2167.8|2189.8|2167.8|2186|2164|9
1598262900000|2020-08-24 09:55:00|2189.1|2167.1|2190|2168|2190|2168|2189.1|2167.1|4
1598263200000|2020-08-24 10:00:00|2190.1|2168.1|2190.2|2168.2|2190.2|2168.2|2190.1|2168.1|2
1598263800000|2020-08-24 10:10:00|2190.9|2168.9|2188|2166|2190.9|2168.9|2188|2166|21
1598264100000|2020-08-24 10:15:00|2186.8|2164.8|2190.6|2168.6|2191|2169|2186.7|2164.7|84
1598264400000|2020-08-24 10:20:00|2190.3|2168.3|2192.5|2170.5|2192.5|2170.5|2189.4|2167.4|29
1598264700000|2020-08-24 10:25:00|2192.4|2170.4|2191.4|2169.4|2192.4|2170.4|2190.2|2168.2|12
1598265000000|2020-08-24 10:30:00|2191.8|2169.8|2192.3|2170.3|2192.3|2170.3|2191.8|2169.8|4
1598265300000|2020-08-24 10:35:00|2191.9|2169.9|2192.9|2170.9|2193|2171|2191.8|2169.8|111
1598265600000|2020-08-24 10:40:00|2192.8|2170.8|2195.7|2169.7|2195.7|2172.3|2192.8|2169.6|187
1598265900000|2020-08-24 10:45:00|2195.6|2169.6|2198.6|2172.6|2198.6|2172.6|2195.6|2169.6|13
1598266200000|2020-08-24 10:50:00|2198.1|2172.1|2196.7|2170.7|2199.6|2173.6|2196.3|2170.7|7
1598266500000|2020-08-24 10:55:00|2197.3|2171.3|2196.7|2170.7|2197.3|2171.3|2195.2|2169.2|57
1598266800000|2020-08-24 11:00:00|2196.9|2170.9|2194.1|2168.1|2199|2173|2192.4|2166.4|24
1598267100000|2020-08-24 11:05:00|2195|2169|2194.3|2168.3|2195.4|2169.4|2192.3|2166.3|89
1598267400000|2020-08-24 11:10:00|2194.1|2168.1|2192.5|2166.5|2194.7|2168.7|2191.8|2165.8|59
1598267700000|2020-08-24 11:15:00|2192.4|2166.4|2193.8|2167.8|2193.9|2167.9|2192.4|2166.4|24
1598268000000|2020-08-24 11:20:00|2193.6|2167.6|2193.2|2167.2|2193.6|2167.6|2193.1|2167.1|4
1598268300000|2020-08-24 11:25:00|2193.1|2167.1|2193.1|2167.1|2193.1|2167.1|2193.1|2167.1|1
1598268600000|2020-08-24 11:30:00|2193.2|2167.2|2193.2|2167.2|2193.2|2167.2|2193.2|2167.2|1
1598268900000|2020-08-24 11:35:00|2192.5|2166.5|2193.2|2167.2|2193.2|2167.2|2192.5|2166.5|7
1598269200000|2020-08-24 11:40:00|2192.5|2166.5|2193.2|2167.2|2193.2|2167.2|2192.5|2166.5|10
1598269500000|2020-08-24 11:45:00|2193|2167|2193.8|2167.8|2193.8|2167.8|2193|2167|14
1598269800000|2020-08-24 11:50:00|2193.9|2167.9|2194|2168|2194.3|2168.3|2193.8|2167.8|10
1598270100000|2020-08-24 11:55:00|2193.8|2167.8|2193.9|2167.9|2194|2168|2193.8|2167.8|4
1598270400000|2020-08-24 12:00:00|2194|2168|2193.3|2168.3|2194.3|2168.7|2193.2|2167.8|11
1598270700000|2020-08-24 12:05:00|2193.8|2168.8|2199.1|2174.1|2199.1|2174.1|2192.7|2167.7|24
1598271000000|2020-08-24 12:10:00|2198.4|2173.4|2198.9|2172.9|2200.4|2174.6|2198.3|2172.3|10
1598271300000|2020-08-24 12:15:00|2199.3|2173.3|2199.1|2173.1|2201.3|2175.3|2199.1|2173.1|62
1598271600000|2020-08-24 12:20:00|2199.4|2173.4|2196.8|2170.8|2199.6|2173.6|2195|2169|24
1598271900000|2020-08-24 12:25:00|2196.3|2171.3|2197.6|2171.6|2198.8|2173|2194.5|2168.5|24
1598272200000|2020-08-24 12:30:00|2196.3|2170.3|2197.2|2171.2|2199.6|2173.6|2196.3|2170.3|23
1598272500000|2020-08-24 12:35:00|2196.8|2170.8|2196.7|2171.7|2198.8|2173.3|2195.6|2170.6|29
1598272800000|2020-08-24 12:40:00|2196.6|2171.6|2197.4|2172.4|2197.5|2172.5|2196.2|2171.2|19
1598273100000|2020-08-24 12:45:00|2197.5|2172.5|2201.9|2176.9|2201.9|2176.9|2197.4|2172.4|7
1598273400000|2020-08-24 12:50:00|2201.7|2176.7|2208.9|2186.9|2208.9|2186.9|2201.7|2176.7|12
1598273700000|2020-08-24 12:55:00|2208.8|2186.8|2209.9|2187.9|2209.9|2187.9|2208.8|2186.8|8
1598274000000|2020-08-24 13:00:00|2208.7|2186.7|2207.5|2185.5|2209.2|2187.2|2202.4|2180.4|41
1598274300000|2020-08-24 13:05:00|2207.6|2185.6|2207.5|2185.5|2209|2187|2206.7|2184.7|46
1598274600000|2020-08-24 13:10:00|2209|2187|2195.4|2170.4|2209|2187|2195.4|2170.4|92
1598274900000|2020-08-24 13:15:00|2195.3|2170.3|2199.1|2173.1|2199.6|2176.1|2188.6|2163.6|78
1598275200000|2020-08-24 13:20:00|2198.9|2172.9|2198.3|2173.3|2199.1|2173.3|2198.1|2172.1|20
1598275500000|2020-08-24 13:25:00|2199|2174|2199.1|2174.1|2203|2178.5|2196.9|2171.9|22
1598275800000|2020-08-24 13:30:00|2198|2173|2194.5|2169.5|2199|2174|2194|2169|17
1598276100000|2020-08-24 13:35:00|2194.4|2169.4|2183.9|2161.9|2195.7|2170.7|2182|2158.1|58
1598276400000|2020-08-24 13:40:00|2183.5|2161.5|2188.5|2163.5|2190.9|2168.4|2181.7|2159.7|32
1598276700000|2020-08-24 13:45:00|2185.2|2160.2|2188.4|2166.4|2189.5|2167.5|2185.2|2160.2|35
1598277000000|2020-08-24 13:50:00|2187.8|2165.8|2181.5|2159.5|2196.6|2171.6|2180.2|2158.2|87
1598277300000|2020-08-24 13:55:00|2181.4|2159.4|2184.3|2159.3|2190.6|2166.4|2178.8|2156.8|31
1598277600000|2020-08-24 14:00:00|2183.8|2158.8|2188.1|2163.1|2188.1|2163.1|2183.6|2158.6|14
1598277900000|2020-08-24 14:05:00|2187.5|2162.5|2187.5|2162.5|2187.5|2162.5|2187.5|2162.5|1
1598278200000|2020-08-24 14:10:00|2190.8|2168.8|2194|2169|2194.1|2169.1|2189.5|2165.8|41
1598278500000|2020-08-24 14:15:00|2193.3|2168.3|2192|2167|2195|2170|2192|2167|18
1598278800000|2020-08-24 14:20:00|2192.7|2167.7|2190.6|2165.6|2193.3|2168.3|2190.5|2165.5|56
1598279100000|2020-08-24 14:25:00|2191.2|2166.2|2194.5|2169.5|2195.2|2170.2|2190.5|2165.5|63
1598279400000|2020-08-24 14:30:00|2194.1|2169.1|2188.1|2163.1|2194.1|2169.1|2188.1|2163.1|37
1598279700000|2020-08-24 14:35:00|2188.9|2163.9|2171|2149|2188.9|2163.9|2171|2146.6|139
1598280000000|2020-08-24 14:40:00|2172.9|2150.9|2164.8|2142.8|2172.9|2150.9|2158.2|2136.2|47
1598280300000|2020-08-24 14:45:00|2164.7|2142.7|2169.7|2144.7|2175.2|2153.2|2163|2141|67
1598280600000|2020-08-24 14:50:00|2167.9|2142.9|2168.5|2143.5|2172.2|2150.2|2166.2|2141.2|25
1598280900000|2020-08-24 14:55:00|2169.1|2144.1|2168.4|2143.4|2170.8|2145.8|2166.4|2141.4|39
1598281200000|2020-08-24 15:00:00|2169|2144|2170.9|2148.9|2177.4|2155.4|2165.6|2143.6|44
1598281500000|2020-08-24 15:05:00|2170.7|2148.7|2168.3|2146.3|2170.7|2148.7|2166|2144|38
1598281800000|2020-08-24 15:10:00|2171.5|2149.5|2169.4|2147.4|2175.4|2153.4|2164.8|2142.8|104
1598282400000|2020-08-24 15:20:00|2169.7|2147.7|2170.5|2148.5|2173.4|2151.4|2169.7|2147.7|14
1598282700000|2020-08-24 15:25:00|2170.4|2148.4|2172.3|2150.3|2172.9|2150.9|2169.1|2147.1|22
1598283000000|2020-08-24 15:30:00|2172.1|2150.1|2172.1|2147.1|2175.3|2153.3|2171.5|2146.5|23
1598283300000|2020-08-24 15:35:00|2168.5|2143.5|2164.9|2139.9|2170.3|2145.3|2164.9|2139.9|40
1598283600000|2020-08-24 15:40:00|2164.8|2139.8|2166.3|2144.3|2168.5|2146.5|2163.1|2139.8|25
1598283900000|2020-08-24 15:45:00|2168.8|2146.8|2169.3|2147.3|2169.4|2147.4|2166.5|2144.5|41
1598284200000|2020-08-24 15:50:00|2169.2|2147.2|2169.3|2147.3|2169.3|2147.3|2168.5|2146.5|16
1598284500000|2020-08-24 15:55:00|2168.5|2146.5|2171.6|2146.6|2174.3|2152.3|2168.5|2145.2|38
1598284800000|2020-08-24 16:00:00|2171|2146|2168.3|2143.3|2173.6|2148.6|2167.4|2142.4|44
1598285100000|2020-08-24 16:05:00|2168.2|2143.2|2166.9|2141.9|2168.3|2143.3|2166.9|2141.9|27
1598285400000|2020-08-24 16:10:00|2167.4|2142.4|2167.9|2145.9|2168.6|2146.6|2166.9|2142.4|47
1598285700000|2020-08-24 16:15:00|2167.8|2145.8|2170|2148|2170.7|2148.7|2167.8|2145.8|15
1598286000000|2020-08-24 16:20:00|2170.7|2148.7|2170.1|2148.1|2170.7|2148.7|2170.1|2148.1|2
1598286300000|2020-08-24 16:25:00|2169.3|2147.3|2167.3|2145.3|2169.3|2147.3|2166.7|2144.7|23
1598286600000|2020-08-24 16:30:00|2168.3|2146.3|2163.3|2141.3|2170.6|2148.6|2163.3|2141.3|17
1598286900000|2020-08-24 16:35:00|2165.1|2143.1|2165.1|2143.1|2165.1|2143.1|2165.1|2143.1|1
1598287200000|2020-08-24 16:40:00|2165.6|2143.6|2167.8|2145.8|2167.8|2145.8|2164.3|2142.3|25
1598287500000|2020-08-24 16:45:00|2169.6|2147.6|2169.3|2147.3|2169.6|2147.6|2169.2|2147.2|4
1598287800000|2020-08-24 16:50:00|2169.2|2147.2|2171.3|2149.3|2171.6|2149.6|2168.8|2146.8|9
1598288100000|2020-08-24 16:55:00|2171.4|2149.4|2172.1|2150.1|2172.5|2150.5|2168.5|2146.5|59
1598288400000|2020-08-24 17:00:00|2171.4|2149.4|2175.4|2153.4|2175.4|2153.4|2170|2148|63
1598288700000|2020-08-24 17:05:00|2175.9|2153.9|2175.7|2153.7|2176.4|2154.4|2175.7|2153.7|15
1598289000000|2020-08-24 17:10:00|2175.3|2153.3|2174.8|2152.8|2175.5|2153.5|2174.8|2152.8|3
1598289600000|2020-08-24 17:20:00|2175.5|2153.5|2175.5|2153.5|2176.2|2154.2|2175.5|2153.5|3
1598289900000|2020-08-24 17:25:00|2173.4|2151.4|2171.8|2149.8|2173.5|2151.5|2171.1|2149.1|16
1598290200000|2020-08-24 17:30:00|2171.7|2149.7|2171.4|2149.4|2171.8|2149.8|2170.9|2148.9|11
1598290500000|2020-08-24 17:35:00|2171.3|2149.3|2171.9|2149.9|2172.1|2150.1|2168.4|2146.4|40
1598290800000|2020-08-24 17:40:00|2171|2149|2170|2148|2171.6|2149.6|2170|2148|4
1598291400000|2020-08-24 17:50:00|2168.5|2146.5|2167|2145|2168.5|2146.5|2165.7|2143.7|12
1598292000000|2020-08-24 18:00:00|2167.7|2145.7|2169.4|2147.4|2169.6|2147.6|2167.7|2145.7|11
1598292300000|2020-08-24 18:05:00|2168.6|2146.6|2168.6|2146.6|2169.8|2147.8|2168.1|2146.1|16
1598292600000|2020-08-24 18:10:00|2169.3|2147.3|2173.3|2151.3|2173.6|2151.6|2169.2|2147.2|35
1598292900000|2020-08-24 18:15:00|2173.5|2151.5|2172.9|2150.9|2173.5|2151.5|2172.7|2150.7|11
1598293200000|2020-08-24 18:20:00|2170.8|2148.8|2170.8|2148.8|2170.8|2148.8|2170.8|2148.8|1
1598293500000|2020-08-24 18:25:00|2170|2148|2170.7|2148.7|2170.7|2148.7|2170|2148|2
1598293800000|2020-08-24 18:30:00|2169.9|2147.9|2168.1|2146.1|2169.9|2147.9|2166.9|2144.9|51
1598294100000|2020-08-24 18:35:00|2170.3|2148.3|2170|2148|2171.5|2149.5|2169.8|2147.8|29
1598294400000|2020-08-24 18:40:00|2169.6|2147.6|2168.7|2146.7|2169.6|2147.6|2168.7|2146.7|2
1598294700000|2020-08-24 18:45:00|2166.4|2144.4|2167.5|2145.5|2167.9|2145.9|2166.4|2144.4|15
1598295000000|2020-08-24 18:50:00|2169.9|2147.9|2172|2150|2172|2150|2168.3|2146.3|5
1598295300000|2020-08-24 18:55:00|2172.8|2150.8|2172.7|2150.7|2172.8|2150.8|2172.1|2150.1|31
1598295600000|2020-08-24 19:00:00|2172|2150|2171.2|2149.2|2172|2150|2171.2|2149.2|3
1598295900000|2020-08-24 19:05:00|2170.7|2148.7|2169.9|2147.9|2170.8|2148.8|2169.9|2147.9|10
1598296200000|2020-08-24 19:10:00|2170.4|2148.4|2169.7|2147.7|2170.5|2148.5|2168|2146|21
1598296500000|2020-08-24 19:15:00|2170.3|2148.3|2170|2148|2170.5|2148.5|2168.4|2146.4|46
1598296800000|2020-08-24 19:20:00|2170.3|2148.3|2170.2|2148.2|2170.6|2148.6|2169.6|2147.6|14
1598297100000|2020-08-24 19:25:00|2170|2148|2169.9|2147.9|2170.9|2148.9|2169.9|2147.9|11
1598297400000|2020-08-24 19:30:00|2169.6|2147.6|2171.2|2149.2|2171.2|2149.2|2169.6|2147.6|8
1598297700000|2020-08-24 19:35:00|2171.3|2149.3|2171.5|2149.5|2171.5|2149.5|2171|2149|15
1598298000000|2020-08-24 19:40:00|2170.6|2148.6|2170.5|2148.5|2170.6|2148.6|2170.5|2148.5|2
1598298300000|2020-08-24 19:45:00|2170.4|2148.4|2171.5|2149.5|2171.5|2149.5|2170.4|2148.4|13
1598298900000|2020-08-24 19:55:00|2171.2|2149.2|2174.1|2152.1|2174.1|2152.1|2169.9|2147.9|19
1598299200000|2020-08-24 20:00:00|2172.8|2150.8|2173.2|2151.2|2174.6|2152.6|2171.4|2149.4|48
1598299800000|2020-08-24 20:10:00|2173.4|2151.4|2173.1|2151.1|2175.1|2153.1|2173.1|2151.1|37
1598300100000|2020-08-24 20:15:00|2174.9|2152.9|2171.7|2149.7|2176.2|2154.2|2171.6|2149.6|13
1598301600000|2020-08-24 20:40:00|2171.4|2149.4|2171.4|2149.4|2171.4|2149.4|2171.4|2149.4|1
1598302200000|2020-08-24 20:50:00|2170.3|2144.3|2173.4|2147.4|2173.4|2147.4|2170.3|2144.3|2
1598302500000|2020-08-24 20:55:00|2172.8|2146.8|2162|2136|2172.8|2146.8|2162|2136|7
1598306400000|2020-08-24 22:00:00|2177.5|2155.5|2176|2154|2178|2156|2176|2154|7
1598306700000|2020-08-24 22:05:00|2173.8|2147.8|2177.2|2152.2|2181.1|2155.1|2173.8|2147.8|7
1598307000000|2020-08-24 22:10:00|2177.1|2152.1|2177.1|2152.1|2177.1|2152.1|2177.1|2152.1|1
1598307300000|2020-08-24 22:15:00|2174.7|2149.7|2171.9|2146.9|2175.5|2150.5|2171.9|2146.9|20
1598307600000|2020-08-24 22:20:00|2172.1|2147.1|2172.8|2147.8|2172.8|2147.8|2172.1|2147.1|2
1598308200000|2020-08-24 22:30:00|2173.5|2148.5|2177.1|2151.1|2177.1|2151.6|2173.5|2148.5|3
1598308800000|2020-08-24 22:40:00|2177.8|2151.8|2173.6|2147.6|2177.8|2151.8|2173.6|2147.6|11
1598309400000|2020-08-24 22:50:00|2174|2148|2174|2148|2174|2148|2174|2148|1
1598311200000|2020-08-24 23:20:00|2175|2149|2175|2149|2175|2149|2175|2149|2
1598311500000|2020-08-24 23:25:00|2175.1|2150.1|2176.2|2150.2|2176.2|2150.2|2175.1|2150.1|16
1598311800000|2020-08-24 23:30:00|2176.1|2150.1|2176.2|2150.2|2176.2|2150.2|2176.1|2150.1|162
1598312100000|2020-08-24 23:35:00|2176.1|2150.1|2174.9|2148.9|2176.2|2150.2|2174.9|2148.9|21
1598313000000|2020-08-24 23:50:00|2177.2|2151.2|2177.2|2151.2|2177.2|2151.2|2177.2|2151.2|1
1598313300000|2020-08-24 23:55:00|2178.4|2152.4|2178.4|2152.4|2178.4|2152.4|2178.4|2152.4|1
1598313600000|2020-08-25 00:00:00|2178.3|2152.3|2178.4|2152.4|2178.4|2152.4|2178.3|2152.3|176
1598313900000|2020-08-25 00:05:00|2178.3|2152.3|2177.2|2151.2|2178.4|2152.4|2177.2|2151.2|3
1598314200000|2020-08-25 00:10:00|2182.6|2156.6|2189|2163|2191.2|2165.2|2181.2|2155.2|44
1598314500000|2020-08-25 00:15:00|2187.3|2161.3|2187.7|2162.7|2188.2|2162.7|2184.7|2158.7|28
1598314800000|2020-08-25 00:20:00|2188.7|2163.7|2187.8|2162.8|2188.7|2163.7|2185|2160|8
1598315100000|2020-08-25 00:25:00|2189.4|2164.4|2197|2171|2197|2171|2189.3|2164.3|52
1598315400000|2020-08-25 00:30:00|2196.5|2171.5|2198|2173|2198|2173|2196.5|2171.5|3
1598315700000|2020-08-25 00:35:00|2198.7|2173.7|2197.8|2172.8|2198.7|2173.7|2197.7|2172.7|49
1598316000000|2020-08-25 00:40:00|2199.4|2174.4|2199.4|2174.4|2199.4|2174.4|2199.4|2174.4|1
1598316300000|2020-08-25 00:45:00|2200.9|2175.9|2201.8|2176.8|2202.3|2177.3|2200.9|2175.9|5
1598316600000|2020-08-25 00:50:00|2202.3|2176.3|2201.8|2175.8|2202.3|2176.3|2201.7|2175.7|25
1598316900000|2020-08-25 00:55:00|2201.6|2175.6|2200.7|2174.7|2201.8|2175.8|2200.4|2174.4|8
1598317200000|2020-08-25 01:00:00|2196.3|2170.3|2186.1|2160.1|2197.2|2172.2|2185.7|2159.7|37
1598317500000|2020-08-25 01:05:00|2186|2160|2186.1|2160.1|2186.1|2160.1|2186|2160|2
1598317800000|2020-08-25 01:10:00|2186.3|2160.3|2187.7|2162.7|2187.7|2162.7|2185.6|2160.3|3
1598318400000|2020-08-25 01:20:00|2189.7|2164.7|2190.2|2164.2|2190.2|2164.7|2189.7|2164.2|2
1598319000000|2020-08-25 01:30:00|2191.3|2165.3|2192.4|2166.4|2192.4|2166.4|2191.3|2165.3|2
1598319300000|2020-08-25 01:35:00|2195.1|2169.1|2197.2|2171.2|2197.2|2171.2|2193.2|2167.2|53
1598319600000|2020-08-25 01:40:00|2198.8|2172.8|2201.1|2175.1|2209.1|2183.1|2198.8|2172.8|22
1598319900000|2020-08-25 01:45:00|2201.3|2175.3|2191.9|2166.9|2206.9|2180.9|2191.8|2165.8|30
1598320500000|2020-08-25 01:55:00|2192.6|2167.6|2204.2|2178.2|2208.2|2182.2|2192.6|2167.6|71
1598320800000|2020-08-25 02:00:00|2204.4|2178.4|2202.2|2176.2|2206.1|2180.1|2202.1|2176.1|34
1598321100000|2020-08-25 02:05:00|2201.8|2175.8|2195.4|2170.4|2202.7|2176.7|2193|2167|9
1598321400000|2020-08-25 02:10:00|2187.2|2162.2|2185.9|2160.9|2187.2|2162.2|2185.8|2160.8|12
1598321700000|2020-08-25 02:15:00|2185.8|2160.8|2187.2|2162.2|2187.2|2162.2|2185.8|2160.8|7
1598322300000|2020-08-25 02:25:00|2186.2|2161.2|2186.2|2161.2|2186.2|2161.2|2186.2|2161.2|1
1598322600000|2020-08-25 02:30:00|2187.3|2162.3|2186.4|2161.4|2187.4|2162.4|2186.4|2161.4|6
1598323200000|2020-08-25 02:40:00|2194.5|2172.5|2198.3|2173.3|2198.3|2175.2|2194.5|2172|55
1598323500000|2020-08-25 02:45:00|2197.8|2172.8|2200.5|2175.5|2201|2176|2197.8|2172.8|5
1598323800000|2020-08-25 02:50:00|2202.3|2177.3|2202.6|2177.6|2202.9|2177.9|2197.4|2172.4|39
1598324100000|2020-08-25 02:55:00|2203|2178|2203.4|2177.4|2204.4|2179.4|2201.7|2175.7|22
1598324400000|2020-08-25 03:00:00|2202.9|2177.9|2203.1|2178.1|2203.1|2178.1|2202.9|2177.9|2
1598325300000|2020-08-25 03:15:00|2200.8|2175.8|2200.7|2175.7|2200.8|2175.8|2200.7|2175.7|2
1598325600000|2020-08-25 03:20:00|2200.2|2175.2|2201.8|2176.8|2201.9|2176.9|2196.8|2171.8|91
1598325900000|2020-08-25 03:25:00|2201|2176|2200.7|2174.7|2201.9|2176.4|2199.5|2173.5|108
1598326200000|2020-08-25 03:30:00|2201.6|2175.6|2203.2|2177.2|2203.2|2177.2|2200.6|2174.6|4
1598326500000|2020-08-25 03:35:00|2203.1|2177.1|2204.1|2178.1|2204.1|2178.1|2203.1|2177.1|54
1598326800000|2020-08-25 03:40:00|2204|2178|2203.6|2177.6|2205.7|2179.7|2201.1|2175.1|75
1598327400000|2020-08-25 03:50:00|2203.2|2177.2|2202.6|2176.6|2203.2|2177.2|2202.6|2176.6|2
1598327700000|2020-08-25 03:55:00|2201.4|2175.4|2199.5|2173.5|2201.4|2175.4|2199.5|2173.5|2
1598328000000|2020-08-25 04:00:00|2199.6|2173.6|2199.8|2173.8|2200.2|2174.2|2198.7|2172.7|10
1598328300000|2020-08-25 04:05:00|2199.9|2173.9|2199.8|2173.8|2199.9|2173.9|2198.7|2172.7|21
1598328600000|2020-08-25 04:10:00|2199.7|2173.7|2199.5|2173.5|2199.8|2173.8|2198.2|2172.2|8
1598328900000|2020-08-25 04:15:00|2199.6|2173.6|2204.9|2178.9|2205.1|2179.1|2198.3|2172.3|61
1598329200000|2020-08-25 04:20:00|2205.1|2179.1|2203.8|2177.8|2205.3|2179.3|2203.4|2177.4|33
1598329800000|2020-08-25 04:30:00|2202.7|2176.7|2202.5|2177.5|2202.7|2177.5|2202|2176.6|6
1598331300000|2020-08-25 04:55:00|2201.6|2176.6|2200.4|2175.4|2201.6|2176.6|2200.4|2175.4|2
1598331600000|2020-08-25 05:00:00|2200.9|2174.9|2203.8|2177.8|2203.8|2177.8|2200.4|2174.4|9
1598331900000|2020-08-25 05:05:00|2202.7|2176.7|2202.3|2176.3|2205.5|2180|2200.6|2174.6|54
1598332200000|2020-08-25 05:10:00|2198.5|2172.5|2202|2176|2203.6|2177.6|2198.4|2172.4|26
1598332500000|2020-08-25 05:15:00|2204.2|2178.2|2205|2179|2205.4|2179.4|2204.2|2178.2|5
1598332800000|2020-08-25 05:20:00|2201.4|2175.4|2199|2173|2203.8|2177.8|2199|2173|8
1598333100000|2020-08-25 05:25:00|2198.4|2172.4|2195.5|2169.5|2198.4|2172.4|2191.7|2165.7|8
1598333400000|2020-08-25 05:30:00|2195|2169|2194|2169|2195|2169|2194|2168.5|3
1598334000000|2020-08-25 05:40:00|2194.3|2169.3|2194.5|2169.5|2194.5|2169.5|2194.3|2169.3|2
1598334300000|2020-08-25 05:45:00|2193.6|2168.6|2193.6|2168.6|2193.6|2168.6|2193.6|2168.6|1
1598334600000|2020-08-25 05:50:00|2193.4|2168.4|2193.4|2168.4|2193.4|2168.4|2193.4|2168.4|1
1598334900000|2020-08-25 05:55:00|2191.5|2166.5|2190.1|2165.1|2192|2167|2189.5|2164.5|18
1598335200000|2020-08-25 06:00:00|2189.8|2164.8|2191|2166|2191|2166|2189.8|2164.8|60
1598335500000|2020-08-25 06:05:00|2191.4|2166.4|2191.4|2166.4|2191.4|2166.4|2191.4|2166.4|1
1598335800000|2020-08-25 06:10:00|2191.3|2165.3|2189.3|2164.3|2191.6|2166.6|2189.2|2164.2|11
1598336100000|2020-08-25 06:15:00|2189.8|2163.8|2188.7|2162.7|2189.8|2163.8|2188.6|2162.6|4
1598336400000|2020-08-25 06:20:00|2188.8|2162.8|2188.7|2163.7|2189.2|2163.7|2188.7|2162.8|3
1598336700000|2020-08-25 06:25:00|2189.2|2164.2|2189.1|2164.1|2189.2|2164.2|2189.1|2164.1|2
1598337000000|2020-08-25 06:30:00|2188.9|2163.9|2185.7|2160.7|2188.9|2163.9|2185.7|2160.7|2
1598337300000|2020-08-25 06:35:00|2184.6|2159.6|2184.3|2159.3|2184.6|2159.6|2184.3|2159.3|3
1598337600000|2020-08-25 06:40:00|2182.6|2160.6|2181.2|2159.2|2184.6|2162.6|2180.8|2158.8|26
1598337900000|2020-08-25 06:45:00|2181.4|2159.4|2180.9|2158.9|2181.6|2159.6|2180.8|2158.8|37
1598338200000|2020-08-25 06:50:00|2180.8|2158.8|2175.1|2153.1|2182.2|2158.8|2174.9|2149.9|53
1598338500000|2020-08-25 06:55:00|2174.9|2152.9|2170.2|2148.2|2175.3|2153.3|2169.8|2147.8|90
1598338800000|2020-08-25 07:00:00|2174.6|2152.6|2178.8|2156.8|2178.8|2156.8|2172.8|2150.8|74
1598339100000|2020-08-25 07:05:00|2180.2|2158.2|2184.6|2158.6|2185.8|2159.8|2180.2|2155.4|8
1598339400000|2020-08-25 07:10:00|2184.7|2158.7|2186.5|2160.5|2187|2161|2183.9|2157.9|13
1598339700000|2020-08-25 07:15:00|2185.2|2159.2|2185.6|2160.6|2185.8|2160.6|2183.5|2158|17
1598340000000|2020-08-25 07:20:00|2185.9|2160.9|2185.9|2160.9|2185.9|2160.9|2185.9|2160.9|1
1598340300000|2020-08-25 07:25:00|2182.1|2157.1|2182.9|2157.9|2184.6|2158.9|2181.6|2155.6|20
1598340600000|2020-08-25 07:30:00|2183|2158|2183|2158|2185.2|2160.2|2181.2|2156.2|14
1598340900000|2020-08-25 07:35:00|2182.9|2157.9|2181.5|2159.5|2183|2159.5|2180.8|2157.9|5
1598341200000|2020-08-25 07:40:00|2188.1|2166.1|2185.3|2163.3|2188.1|2166.1|2181.7|2156.7|12
1598341500000|2020-08-25 07:45:00|2184.9|2162.9|2186.3|2164.3|2186.3|2164.3|2184.9|2162.9|140
1598341800000|2020-08-25 07:50:00|2186.2|2164.2|2186.3|2164.3|2186.3|2164.3|2186.2|2164.2|68
1598342100000|2020-08-25 07:55:00|2186.2|2164.2|2188.8|2163.8|2190.6|2165.1|2186.2|2162.3|16
1598342400000|2020-08-25 08:00:00|2188.1|2163.1|2187.4|2162.4|2188.1|2163.1|2187.2|2162.2|4
1598343000000|2020-08-25 08:10:00|2187.1|2162.1|2183.9|2158.9|2187.1|2162.1|2183.9|2158.9|6
1598343600000|2020-08-25 08:20:00|2183.1|2158.1|2182|2157|2183.1|2158.1|2182|2157|2
1598344500000|2020-08-25 08:35:00|2181.5|2156.5|2178.5|2156.5|2181.7|2157.5|2178.3|2155.4|13
1598344800000|2020-08-25 08:40:00|2178.4|2156.4|2178.4|2156.4|2178.4|2156.4|2178.4|2156.4|1
1598345100000|2020-08-25 08:45:00|2178.3|2156.3|2173.2|2151.2|2178.3|2156.3|2173.2|2151.2|5
1598345400000|2020-08-25 08:50:00|2173.1|2151.1|2175.8|2153.8|2177.3|2155.3|2168|2146|49
1598345700000|2020-08-25 08:55:00|2175.3|2153.3|2175.2|2153.2|2175.3|2153.3|2175.2|2153.2|2
1598346000000|2020-08-25 09:00:00|2175|2153|2174|2152|2175|2153|2173.5|2151.5|14
1598346300000|2020-08-25 09:05:00|2173.8|2151.8|2175.5|2153.5|2175.7|2153.7|2173.3|2151.3|19
1598346600000|2020-08-25 09:10:00|2175.2|2153.2|2173.8|2151.8|2175.4|2153.4|2173.8|2151.8|6
1598346900000|2020-08-25 09:15:00|2173.9|2151.9|2178.9|2156.9|2178.9|2156.9|2173.9|2151.9|10
1598347500000|2020-08-25 09:25:00|2179|2157|2179.3|2157.3|2179.4|2157.4|2179|2157|3
1598347800000|2020-08-25 09:30:00|2178.9|2156.9|2178.5|2156.5|2178.9|2156.9|2178|2156|3
1598348100000|2020-08-25 09:35:00|2178.3|2156.3|2178.3|2156.3|2178.3|2156.3|2178.3|2156.3|1
1598348400000|2020-08-25 09:40:00|2182.1|2156.1|2180.7|2155.7|2182.7|2156.7|2180.7|2155.7|6
1598348700000|2020-08-25 09:45:00|2180.3|2155.3|2180.3|2155.3|2180.3|2155.3|2180.3|2155.3|1
1598349000000|2020-08-25 09:50:00|2181|2156|2181|2156|2181|2156|2181|2156|1
1598349600000|2020-08-25 10:00:00|2179.5|2157.5|2181.1|2159.1|2181.1|2159.1|2179.5|2157.5|5
1598349900000|2020-08-25 10:05:00|2181.7|2159.7|2178.3|2156.3|2181.9|2159.9|2178.3|2156.3|8
1598350200000|2020-08-25 10:10:00|2178.2|2156.2|2179.1|2157.1|2179.1|2157.1|2178.2|2156.2|36
1598350800000|2020-08-25 10:20:00|2176.5|2154.5|2179.4|2157.4|2179.5|2157.5|2175.2|2153.2|17
1598351100000|2020-08-25 10:25:00|2177.3|2155.3|2177.9|2155.9|2178.9|2156.9|2177.3|2155.3|22
1598351400000|2020-08-25 10:30:00|2178|2156|2179.2|2157.2|2179.2|2157.2|2177.7|2155.7|47
1598351700000|2020-08-25 10:35:00|2179.5|2157.5|2179.1|2157.1|2179.8|2157.8|2178.3|2156.3|48
1598352000000|2020-08-25 10:40:00|2179.2|2157.2|2179|2157|2179.2|2157.2|2178.8|2156.8|29
1598352300000|2020-08-25 10:45:00|2179.1|2157.1|2178.9|2156.9|2179.1|2157.1|2178.9|2156.9|27
1598352600000|2020-08-25 10:50:00|2178.7|2156.7|2178.3|2156.3|2178.7|2156.7|2178.3|2156.3|50
1598352900000|2020-08-25 10:55:00|2178.6|2156.6|2178.9|2156.9|2179.1|2157.1|2178.5|2156.5|31
1598353200000|2020-08-25 11:00:00|2179|2157|2178.1|2156.1|2179.1|2157.1|2176.6|2154.6|34
1598353500000|2020-08-25 11:05:00|2178|2156|2176.7|2154.7|2178.1|2156.1|2176.7|2154.7|36
1598354100000|2020-08-25 11:15:00|2176.8|2154.8|2178.5|2156.5|2179.2|2157.2|2176.8|2154.8|9
1598354400000|2020-08-25 11:20:00|2178.2|2156.2|2178.2|2156.2|2178.2|2156.2|2178.2|2156.2|1
1598355000000|2020-08-25 11:30:00|2178.7|2156.7|2178.7|2156.7|2178.7|2156.7|2178.7|2156.7|1
1598355300000|2020-08-25 11:35:00|2177.7|2155.7|2175.7|2153.7|2177.7|2155.7|2175.7|2153.7|6
1598355600000|2020-08-25 11:40:00|2174.8|2152.8|2175.9|2153.9|2177.5|2155.5|2174.8|2152.8|20
1598355900000|2020-08-25 11:45:00|2176.1|2154.1|2176.9|2154.9|2177.5|2155.5|2176.1|2154.1|16
1598356200000|2020-08-25 11:50:00|2175.8|2153.8|2175.8|2153.8|2175.8|2153.8|2175.8|2153.8|1
1598356500000|2020-08-25 11:55:00|2176.3|2154.3|2175.1|2153.1|2176.3|2154.3|2175.1|2153.1|5
1598356800000|2020-08-25 12:00:00|2174.3|2152.3|2179|2157|2179|2157|2174.1|2152.1|20
1598357100000|2020-08-25 12:05:00|2178.9|2156.9|2176.7|2154.7|2178.9|2156.9|2176.3|2154.3|11
1598357400000|2020-08-25 12:10:00|2176.8|2154.8|2175.5|2153.5|2177.7|2155.7|2174.2|2152.2|56
1598357700000|2020-08-25 12:15:00|2175.4|2153.4|2176.5|2154.5|2176.5|2154.5|2175.4|2153.4|16
1598358000000|2020-08-25 12:20:00|2179.2|2157.2|2179|2157|2180.3|2158.3|2179|2157|12
1598358300000|2020-08-25 12:25:00|2179.2|2157.2|2179.5|2157.5|2179.7|2157.7|2179.2|2157.2|9
1598358600000|2020-08-25 12:30:00|2179.4|2157.4|2179.5|2157.5|2179.8|2157.8|2179.2|2157.2|18
1598358900000|2020-08-25 12:35:00|2179.7|2157.7|2180.1|2158.1|2180.1|2158.1|2179.7|2157.7|16
1598359200000|2020-08-25 12:40:00|2179.5|2157.5|2179.8|2157.8|2180.8|2158.8|2179.5|2157.5|16
1598359500000|2020-08-25 12:45:00|2178.1|2156.1|2175.7|2153.7|2178.1|2156.1|2173.6|2151.6|24
1598359800000|2020-08-25 12:50:00|2177.8|2155.8|2175.7|2153.7|2178.7|2156.7|2175.7|2153.7|12
1598360100000|2020-08-25 12:55:00|2176.1|2154.1|2178.6|2156.6|2178.7|2156.7|2175.5|2153.5|38
1598360400000|2020-08-25 13:00:00|2178.7|2156.7|2185.5|2163.5|2186.8|2164.8|2175.8|2153.8|62
1598360700000|2020-08-25 13:05:00|2183.8|2161.8|2178.5|2156.5|2184.6|2162.6|2175.5|2153.5|56
1598361000000|2020-08-25 13:10:00|2178.4|2156.4|2177.2|2155.2|2181.8|2159.8|2177.2|2155.2|31
1598361300000|2020-08-25 13:15:00|2177.9|2155.9|2174.4|2152.4|2178.6|2156.6|2174.4|2152.4|16
1598361600000|2020-08-25 13:20:00|2173.6|2151.6|2165.5|2143.5|2174.4|2152.4|2164.3|2142.3|41
1598361900000|2020-08-25 13:25:00|2166.2|2144.2|2165.3|2143.3|2168.5|2146.5|2164.3|2142.3|14
1598362200000|2020-08-25 13:30:00|2164.9|2142.9|2150.6|2128.6|2164.9|2142.9|2143.2|2121.2|44
1598362500000|2020-08-25 13:35:00|2150.5|2128.5|2160.5|2135.5|2168.1|2142.1|2150.3|2128.3|50
1598362800000|2020-08-25 13:40:00|2159.5|2134.5|2173.6|2151.6|2174.7|2152.7|2154.2|2129.2|28
1598363100000|2020-08-25 13:45:00|2170.8|2148.8|2173.1|2151.1|2174.6|2152.6|2164.5|2140.2|43
1598363400000|2020-08-25 13:50:00|2171.9|2149.9|2175.3|2153.3|2176.8|2154.8|2171.2|2149.2|45
1598363700000|2020-08-25 13:55:00|2173.8|2151.8|2175.2|2149.2|2175.8|2153|2173.2|2147.2|18
1598364000000|2020-08-25 14:00:00|2175.1|2149.1|2165.5|2143.5|2176.5|2154.5|2164.4|2142.4|28
1598364300000|2020-08-25 14:05:00|2165.4|2143.4|2169.7|2147.7|2172.1|2150.1|2165.4|2143.4|20
1598364600000|2020-08-25 14:10:00|2169.8|2147.8|2179.3|2153.3|2179.3|2153.8|2166.6|2144.6|20
1598364900000|2020-08-25 14:15:00|2179.4|2153.4|2171.2|2149.2|2182.1|2157.1|2171.1|2149.1|31
1598365200000|2020-08-25 14:20:00|2171.3|2149.3|2182.6|2157.6|2182.9|2157.9|2168.7|2146.7|26
1598365500000|2020-08-25 14:25:00|2181.8|2156.8|2178.8|2156.8|2186.2|2164.2|2178.4|2156.4|24
1598365800000|2020-08-25 14:30:00|2177.3|2155.3|2180.9|2158.9|2183.1|2161.1|2174.3|2152.3|40
1598366100000|2020-08-25 14:35:00|2180.5|2158.5|2179.9|2157.9|2183.9|2161.9|2175.4|2153.4|26
1598366400000|2020-08-25 14:40:00|2176.9|2154.9|2173.8|2151.8|2176.9|2154.9|2173.8|2151.8|12
1598366700000|2020-08-25 14:45:00|2173.7|2151.7|2174.2|2152.2|2174.3|2152.3|2173.7|2151.7|5
1598367000000|2020-08-25 14:50:00|2173.7|2151.7|2170.1|2148.1|2174.3|2152.3|2169.7|2147.7|33
1598367300000|2020-08-25 14:55:00|2169.9|2147.9|2174.3|2152.3|2174.4|2152.4|2164.6|2142.6|46
1598367600000|2020-08-25 15:00:00|2173.1|2151.1|2170.6|2148.6|2175.6|2153.6|2169.4|2147.4|30
1598367900000|2020-08-25 15:05:00|2170.7|2148.7|2173.2|2151.2|2173.7|2151.7|2170.7|2148.7|25
1598368200000|2020-08-25 15:10:00|2174.4|2152.4|2173.3|2151.3|2174.4|2152.4|2172.8|2150.8|9
1598368500000|2020-08-25 15:15:00|2173.7|2151.7|2175.6|2153.6|2175.6|2153.6|2173.1|2151.1|6
1598368800000|2020-08-25 15:20:00|2177.3|2155.3|2173.3|2151.3|2177.3|2155.3|2173.3|2151.3|19
1598369100000|2020-08-25 15:25:00|2173.2|2151.2|2170.4|2148.4|2173.2|2151.2|2168.5|2146.5|11
1598369400000|2020-08-25 15:30:00|2170.3|2148.3|2173.3|2151.3|2173.3|2151.3|2169.7|2147.7|5
1598369700000|2020-08-25 15:35:00|2173.5|2151.5|2174.8|2149.8|2179.4|2154.4|2173.5|2149.8|13
1598370000000|2020-08-25 15:40:00|2171.9|2149.9|2167.7|2145.7|2171.9|2149.9|2167.5|2145.5|9
1598370300000|2020-08-25 15:45:00|2167.6|2145.6|2168|2146|2169|2147|2167.6|2145.6|13
1598370600000|2020-08-25 15:50:00|2168.4|2146.4|2167.7|2145.7|2168.4|2146.4|2167.7|2145.7|6
1598370900000|2020-08-25 15:55:00|2168.4|2146.4|2172.1|2150.1|2172.1|2150.1|2168.2|2146.2|10
1598371200000|2020-08-25 16:00:00|2171.6|2149.6|2173.5|2151.5|2173.5|2151.5|2169.2|2147.2|23
1598371500000|2020-08-25 16:05:00|2175.9|2153.9|2176|2154|2177|2155|2175.9|2153.9|9
1598371800000|2020-08-25 16:10:00|2175.8|2153.8|2174.3|2152.3|2175.8|2153.8|2174.3|2152.3|19
1598372100000|2020-08-25 16:15:00|2174.4|2152.4|2176|2154|2178.2|2156.2|2174.4|2152.4|18
1598372400000|2020-08-25 16:20:00|2176.1|2154.1|2175.7|2153.7|2176.1|2154.1|2175.7|2153.7|9
1598372700000|2020-08-25 16:25:00|2176.1|2154.1|2177.7|2155.7|2178.6|2156.6|2176.1|2154.1|4
1598373000000|2020-08-25 16:30:00|2178.1|2156.1|2177.8|2155.8|2178.1|2156.1|2177|2155|5
1598373300000|2020-08-25 16:35:00|2177.7|2155.7|2178.1|2156.1|2178.6|2156.6|2177.7|2155.7|12
1598373600000|2020-08-25 16:40:00|2179.6|2157.6|2177.3|2155.3|2179.6|2157.6|2177.3|2155.3|6
1598373900000|2020-08-25 16:45:00|2177.9|2155.9|2173.9|2151.9|2177.9|2155.9|2173.9|2151.9|7
1598374200000|2020-08-25 16:50:00|2174|2152|2174.1|2152.1|2176.5|2154.5|2173.9|2151.9|10
1598374500000|2020-08-25 16:55:00|2174.8|2152.8|2181.2|2159.2|2181.3|2159.3|2173.3|2151.3|55
1598374800000|2020-08-25 17:00:00|2180.5|2158.5|2180|2158|2180.8|2158.8|2178.3|2156.3|28
1598375100000|2020-08-25 17:05:00|2180.1|2158.1|2180.2|2158.2|2180.2|2158.2|2179.6|2157.6|4
1598375700000|2020-08-25 17:15:00|2180.3|2158.3|2180.3|2158.3|2180.5|2158.5|2180.3|2158.3|3
1598376000000|2020-08-25 17:20:00|2181.9|2159.9|2182.5|2160.5|2184.3|2162.3|2181.3|2159.3|24
1598376300000|2020-08-25 17:25:00|2184.1|2162.1|2184.2|2162.2|2184.9|2162.9|2184.1|2162.1|6
1598376600000|2020-08-25 17:30:00|2183|2161|2182.3|2160.3|2185.2|2163.2|2182|2160|11
1598376900000|2020-08-25 17:35:00|2182|2160|2184.6|2162.6|2184.6|2162.6|2182|2160|21
1598377200000|2020-08-25 17:40:00|2184.7|2162.7|2184.1|2162.1|2184.7|2162.7|2182.5|2160.5|18
1598377500000|2020-08-25 17:45:00|2184.3|2162.3|2184.4|2162.4|2184.5|2162.5|2184|2162|6
1598377800000|2020-08-25 17:50:00|2184.5|2162.5|2184.9|2162.9|2184.9|2162.9|2184.5|2162.5|2
1598378100000|2020-08-25 17:55:00|2185|2163|2185|2163|2186.4|2164.4|2184.9|2162.9|6
1598378400000|2020-08-25 18:00:00|2185.2|2163.2|2185.2|2163.2|2185.2|2163.2|2185.2|2163.2|1
1598378700000|2020-08-25 18:05:00|2185.9|2163.9|2185.2|2163.2|2185.9|2163.9|2185.2|2163.2|2
1598379000000|2020-08-25 18:10:00|2186.5|2164.5|2183.5|2161.5|2186.5|2164.5|2183|2161|10
1598379300000|2020-08-25 18:15:00|2183.6|2161.6|2183.5|2161.5|2183.6|2161.6|2183.4|2161.4|6
1598379600000|2020-08-25 18:20:00|2183.6|2161.6|2184.3|2162.3|2184.3|2162.3|2183.6|2161.6|13
1598379900000|2020-08-25 18:25:00|2184.2|2162.2|2184.2|2162.2|2184.3|2162.3|2184.2|2162.2|3
1598380200000|2020-08-25 18:30:00|2183.8|2161.8|2182.1|2160.1|2183.8|2161.8|2182.1|2160.1|10
1598380500000|2020-08-25 18:35:00|2181.5|2159.5|2182.1|2160.1|2182.1|2160.1|2181.5|2159.5|5
1598381100000|2020-08-25 18:45:00|2181.5|2159.5|2182|2160|2182|2160|2181.5|2159.5|2
1598381400000|2020-08-25 18:50:00|2182.9|2160.9|2182.2|2160.2|2182.9|2160.9|2182|2160|4
1598381700000|2020-08-25 18:55:00|2182.7|2160.7|2183.7|2161.7|2184|2162|2181.5|2159.5|16
1598382600000|2020-08-25 19:10:00|2182.8|2160.8|2182.9|2160.9|2182.9|2160.9|2182.8|2160.8|2
1598382900000|2020-08-25 19:15:00|2183|2161|2186|2164|2186|2164|2182.7|2160.7|8
1598383200000|2020-08-25 19:20:00|2185.9|2163.9|2186.1|2164.1|2186.1|2164.1|2185.2|2163.2|15
1598383500000|2020-08-25 19:25:00|2187.3|2165.3|2187.2|2165.2|2187.7|2165.7|2186|2164|22
1598383800000|2020-08-25 19:30:00|2186.3|2164.3|2186.4|2164.4|2186.4|2164.4|2186.3|2164.3|4
1598384700000|2020-08-25 19:45:00|2186.5|2164.5|2186.6|2164.6|2186.6|2164.6|2186.5|2164.5|2
1598385000000|2020-08-25 19:50:00|2186.9|2164.9|2186.3|2164.3|2187.8|2165.8|2186|2164|6
1598385300000|2020-08-25 19:55:00|2186.4|2164.4|2188.6|2166.6|2188.6|2166.6|2186.4|2164.4|13
1598385600000|2020-08-25 20:00:00|2187.2|2165.2|2185.2|2163.2|2187.2|2165.2|2185.1|2163.1|21
1598385900000|2020-08-25 20:05:00|2185.8|2163.8|2185.2|2163.2|2185.8|2163.8|2185.2|2163.2|2
1598386200000|2020-08-25 20:10:00|2186|2164|2185.7|2163.7|2186.1|2164.1|2185.7|2163.7|15
1598386500000|2020-08-25 20:15:00|2185.9|2163.9|2185.7|2163.7|2185.9|2163.9|2185.7|2163.7|6
1598386800000|2020-08-25 20:20:00|2185.8|2163.8|2185.7|2163.7|2185.9|2163.9|2185.7|2163.7|3
1598387100000|2020-08-25 20:25:00|2185.8|2163.8|2186|2164|2186|2164|2185.8|2163.8|2
1598387400000|2020-08-25 20:30:00|2185.9|2163.9|2185.9|2163.9|2185.9|2163.9|2185.9|2163.9|1
1598387700000|2020-08-25 20:35:00|2185.8|2163.8|2185.8|2163.8|2185.9|2163.9|2185.8|2163.8|7
1598388300000|2020-08-25 20:45:00|2183.7|2157.7|2185.6|2159.6|2185.6|2159.6|2183.7|2157.7|2
1598388600000|2020-08-25 20:50:00|2185.2|2159.2|2184.6|2158.6|2185.2|2159.2|2184|2158|7
1598388900000|2020-08-25 20:55:00|2184.5|2158.5|2173.5|2147.5|2185.1|2159.1|2173.5|2147.5|8
1598392800000|2020-08-25 22:00:00|2185.4|2163.4|2184.8|2162.8|2185.9|2163.9|2184.8|2162.8|8
1598393100000|2020-08-25 22:05:00|2184.6|2162.6|2186.7|2160.7|2187.2|2162.7|2182.6|2160.4|20
1598393400000|2020-08-25 22:10:00|2186|2160|2186.1|2160.1|2187.6|2161.6|2186|2160|10
1598393700000|2020-08-25 22:15:00|2187|2161|2189.8|2163.8|2189.8|2163.8|2187|2161|2
1598394000000|2020-08-25 22:20:00|2189.2|2163.2|2189.3|2163.3|2189.3|2163.3|2189.2|2163.2|6
1598394600000|2020-08-25 22:30:00|2189.4|2163.4|2189.4|2163.4|2189.4|2163.4|2189.4|2163.4|1
1598395500000|2020-08-25 22:45:00|2182.1|2156.1|2181.2|2155.2|2182.3|2156.6|2180.7|2155.2|8
1598395800000|2020-08-25 22:50:00|2180.9|2154.9|2180.9|2154.9|2180.9|2154.9|2180.9|2154.9|1
1598396400000|2020-08-25 23:00:00|2181.3|2155.3|2181.4|2155.4|2181.4|2155.4|2181.3|2155.3|6
1598397000000|2020-08-25 23:10:00|2181.8|2155.8|2181.8|2156.8|2182.2|2156.8|2181.7|2155.8|5
1598397900000|2020-08-25 23:25:00|2182.9|2157.9|2182.8|2157.8|2182.9|2157.9|2182.8|2157.8|6
1598398200000|2020-08-25 23:30:00|2183.3|2157.3|2183.3|2157.3|2183.3|2157.3|2183.3|2157.3|1
1598399700000|2020-08-25 23:55:00|2183.7|2157.7|2183.7|2157.7|2183.7|2157.7|2183.7|2157.7|1
1598400900000|2020-08-26 00:15:00|2183.6|2157.6|2183.6|2157.6|2183.6|2157.6|2183.6|2157.6|1
1598401500000|2020-08-26 00:25:00|2184|2158|2184|2158|2184|2158|2184|2158|1
1598401800000|2020-08-26 00:30:00|2183.9|2157.9|2185.8|2159.8|2185.8|2159.8|2183.9|2157.9|16
1598402100000|2020-08-26 00:35:00|2185.7|2159.7|2184.5|2158.5|2186.3|2160.3|2184.5|2158.5|11
1598402400000|2020-08-26 00:40:00|2183|2157|2180.2|2154.2|2183|2157|2178.7|2152.7|9
1598402700000|2020-08-26 00:45:00|2171.6|2145.6|2172|2146|2172|2146|2171.6|2145.6|5
1598403000000|2020-08-26 00:50:00|2172.1|2146.1|2175.8|2149.8|2175.8|2149.8|2171.7|2145.7|19
1598403300000|2020-08-26 00:55:00|2175.7|2149.7|2175.8|2149.8|2175.8|2149.8|2175.7|2149.7|2
1598403600000|2020-08-26 01:00:00|2174.1|2148.1|2174.5|2148.5|2174.6|2148.6|2169.2|2143.2|38
1598403900000|2020-08-26 01:05:00|2176.8|2150.8|2177.1|2151.1|2177.1|2151.1|2176.8|2150.8|2
1598404200000|2020-08-26 01:10:00|2177.4|2151.4|2174.8|2148.8|2177.4|2151.4|2173.9|2147.9|4
1598404500000|2020-08-26 01:15:00|2174.9|2148.9|2174|2148|2174.9|2148.9|2174|2148|9
1598404800000|2020-08-26 01:20:00|2174.8|2148.8|2174.8|2148.8|2174.8|2148.8|2174.8|2148.8|1
1598405100000|2020-08-26 01:25:00|2177.5|2151.5|2182.1|2156.1|2182.1|2156.1|2177.4|2151.4|33
1598405400000|2020-08-26 01:30:00|2179.9|2153.9|2179.9|2153.9|2179.9|2153.9|2179.9|2153.9|1
1598405700000|2020-08-26 01:35:00|2180.3|2154.3|2182|2156|2182|2156|2179.6|2153.6|8
1598406000000|2020-08-26 01:40:00|2180.8|2154.8|2181.2|2155.2|2182.9|2156.9|2180.7|2154.7|27
1598406300000|2020-08-26 01:45:00|2181.7|2155.7|2182.2|2156.2|2182.2|2156.2|2181.1|2155.1|4
1598406600000|2020-08-26 01:50:00|2184.7|2158.7|2184.3|2158.3|2184.7|2158.7|2184.3|2158.3|2
1598406900000|2020-08-26 01:55:00|2183.7|2157.7|2182|2156|2183.7|2157.7|2182|2156|3
1598407200000|2020-08-26 02:00:00|2184|2158|2183.5|2157.5|2184.5|2158.5|2183.5|2157.5|3
1598407500000|2020-08-26 02:05:00|2183|2157|2182.7|2156.7|2183|2157|2182.6|2156.6|3
1598407800000|2020-08-26 02:10:00|2182.2|2156.2|2182.5|2156.5|2182.7|2156.7|2175.9|2149.9|10
1598408100000|2020-08-26 02:15:00|2182.4|2156.4|2184|2158|2185.1|2159.1|2181.2|2155.2|12
1598408400000|2020-08-26 02:20:00|2183.3|2157.3|2181.3|2155.3|2183.3|2157.3|2180.7|2154.7|26
1598408700000|2020-08-26 02:25:00|2181.4|2155.4|2180.8|2154.8|2181.4|2155.4|2179.9|2153.9|10
1598409000000|2020-08-26 02:30:00|2180.7|2154.7|2181.8|2155.8|2182.7|2156.7|2180.7|2154.7|7
1598409300000|2020-08-26 02:35:00|2180.8|2154.8|2181.4|2155.4|2181.4|2155.4|2180.8|2154.8|2
1598409900000|2020-08-26 02:45:00|2180.6|2154.6|2180.6|2154.6|2180.6|2154.6|2180.6|2154.6|1
1598410200000|2020-08-26 02:50:00|2179.2|2153.2|2179.2|2153.2|2179.2|2153.2|2179.2|2153.2|1
1598410500000|2020-08-26 02:55:00|2180.2|2154.2|2179.2|2153.2|2180.2|2154.2|2179.1|2153.1|4
1598410800000|2020-08-26 03:00:00|2179.6|2153.6|2181.3|2155.3|2181.9|2155.9|2179.6|2153.6|18
1598411100000|2020-08-26 03:05:00|2181.2|2155.2|2182.4|2156.4|2182.4|2156.4|2180.6|2154.6|8
1598411400000|2020-08-26 03:10:00|2183.9|2157.9|2182.7|2156.7|2183.9|2157.9|2182.7|2156.7|8
1598412300000|2020-08-26 03:25:00|2182.3|2156.3|2182.4|2156.4|2182.4|2156.4|2182.3|2156.3|2
1598412600000|2020-08-26 03:30:00|2182.5|2156.5|2182.7|2156.7|2182.7|2156.7|2182.4|2156.4|3
1598413200000|2020-08-26 03:40:00|2182.8|2156.8|2182.5|2156.5|2182.8|2156.8|2182.4|2156.4|5
1598413800000|2020-08-26 03:50:00|2182.6|2156.6|2183|2157|2183|2157|2182.6|2156.6|2
1598414100000|2020-08-26 03:55:00|2183.5|2157.5|2183.2|2157.2|2183.5|2157.5|2183.2|2157.2|2
1598414400000|2020-08-26 04:00:00|2182.9|2156.9|2183.4|2157.4|2184.5|2158.5|2182.2|2156.2|20
1598414700000|2020-08-26 04:05:00|2184.9|2158.9|2187.7|2162.7|2192.7|2167.7|2184.9|2158.9|31
1598415000000|2020-08-26 04:10:00|2187.8|2162.8|2191|2166|2191.5|2166.5|2187.7|2162.7|10
1598415300000|2020-08-26 04:15:00|2190.9|2165.9|2191|2166|2191|2166|2190.5|2165.5|6
1598415600000|2020-08-26 04:20:00|2188.7|2163.7|2187.4|2165.4|2188.7|2165.4|2186.5|2162.1|11
1598415900000|2020-08-26 04:25:00|2187.5|2165.5|2187.4|2165.4|2189.2|2167.2|2187.4|2165.4|9
1598416200000|2020-08-26 04:30:00|2187.3|2165.3|2187.4|2165.4|2187.4|2165.4|2187.3|2165.3|2
1598416500000|2020-08-26 04:35:00|2184.6|2162.6|2184.2|2162.2|2185.7|2163.7|2184.2|2162.2|5
1598416800000|2020-08-26 04:40:00|2188|2162|2189.4|2164.4|2191.2|2165.2|2188|2162|14
1598417100000|2020-08-26 04:45:00|2189.9|2163.9|2190|2164|2190|2164|2189.9|2163.9|2
1598417400000|2020-08-26 04:50:00|2187.5|2161.5|2193.6|2168.6|2196|2171|2187.5|2161.5|28
1598417700000|2020-08-26 04:55:00|2193.5|2168.5|2189.4|2164.4|2193.5|2168.5|2189.4|2164.4|10
1598418000000|2020-08-26 05:00:00|2189.5|2164.5|2185.2|2160.2|2190.4|2165.4|2182.2|2157.2|34
1598418300000|2020-08-26 05:05:00|2184.7|2159.7|2182|2156|2185.9|2160.9|2181.8|2155.8|20
1598418600000|2020-08-26 05:10:00|2182.3|2156.3|2182.2|2156.2|2182.3|2156.3|2182.2|2156.2|2
1598418900000|2020-08-26 05:15:00|2182.1|2156.1|2188.6|2162.6|2188.6|2162.6|2181.4|2155.4|23
1598419200000|2020-08-26 05:20:00|2188.5|2162.5|2186|2161|2188.6|2162.6|2185.7|2160.7|26
1598420100000|2020-08-26 05:35:00|2185.8|2160.8|2185.2|2160.2|2185.8|2160.8|2184.7|2159.7|9
1598420400000|2020-08-26 05:40:00|2185.1|2160.1|2184.4|2162.4|2186.9|2162.4|2182.5|2157.5|21
1598420700000|2020-08-26 05:45:00|2184.6|2162.6|2190.4|2165.4|2192.1|2166.3|2183.3|2161.3|25
1598421000000|2020-08-26 05:50:00|2190.3|2165.3|2189.8|2164.8|2190.3|2165.3|2189.7|2164.7|4
1598421300000|2020-08-26 05:55:00|2189.7|2164.7|2189.6|2164.6|2189.7|2164.7|2187.9|2162.9|6
1598421600000|2020-08-26 06:00:00|2189.8|2164.8|2189.8|2164.8|2189.8|2164.8|2188.5|2163.5|9
1598421900000|2020-08-26 06:05:00|2190|2165|2187.2|2165.2|2190|2167.2|2184.4|2162|21
1598422200000|2020-08-26 06:10:00|2187.1|2165.1|2189.1|2167.1|2189.1|2167.1|2186.5|2164.5|15
1598422500000|2020-08-26 06:15:00|2188.4|2166.4|2189.9|2167.9|2190.7|2168.7|2187|2165|22
1598422800000|2020-08-26 06:20:00|2189.8|2167.8|2190.9|2168.9|2190.9|2168.9|2189.6|2167.6|7
1598423100000|2020-08-26 06:25:00|2191.3|2169.3|2190.2|2168.2|2191.6|2169.6|2188|2166|14
1598423400000|2020-08-26 06:30:00|2189.1|2167.1|2191.4|2169.4|2192|2170|2188.5|2166.5|25
1598423700000|2020-08-26 06:35:00|2191.7|2169.7|2191.1|2169.1|2191.7|2169.7|2191.1|2169.1|7
1598424000000|2020-08-26 06:40:00|2191.7|2169.7|2189.7|2167.7|2191.7|2169.7|2186.8|2164.8|22
1598424300000|2020-08-26 06:45:00|2189.6|2167.6|2185.3|2163.3|2189.6|2167.6|2185.3|2163.3|25
1598424600000|2020-08-26 06:50:00|2185.5|2163.5|2184.7|2162.7|2185.5|2163.5|2184.3|2162.3|7
1598424900000|2020-08-26 06:55:00|2184.3|2162.3|2183.9|2161.9|2184.5|2162.5|2183.8|2161.8|17
1598425200000|2020-08-26 07:00:00|2183.6|2161.6|2183|2158|2183.6|2161.6|2181.9|2156.9|14
1598425500000|2020-08-26 07:05:00|2184.2|2159.2|2185|2160|2185.2|2160.2|2183.6|2158.6|40
1598425800000|2020-08-26 07:10:00|2185.6|2160.6|2187.4|2162.4|2187.5|2162.5|2185.6|2160.6|22
1598426100000|2020-08-26 07:15:00|2187.5|2162.5|2186.7|2161.7|2187.6|2162.6|2186.7|2161.7|23
1598426400000|2020-08-26 07:20:00|2186.8|2161.8|2185.8|2163.8|2186.8|2164.1|2185.8|2161.7|8
1598427000000|2020-08-26 07:30:00|2185.9|2163.9|2185.9|2163.9|2186.7|2164.7|2185.9|2163.9|7
1598427300000|2020-08-26 07:35:00|2187.1|2165.1|2188|2166|2188|2166|2187.1|2165.1|11
1598427600000|2020-08-26 07:40:00|2187.9|2165.9|2191.5|2169.5|2191.5|2169.5|2187.2|2165.2|47
1598427900000|2020-08-26 07:45:00|2191.4|2169.4|2187.8|2165.8|2196.8|2174.8|2186.8|2164.8|65
1598428200000|2020-08-26 07:50:00|2188.7|2166.7|2189.8|2167.8|2194.8|2172.8|2188.7|2166.7|20
1598428500000|2020-08-26 07:55:00|2189.3|2167.3|2190.1|2168.1|2191.7|2169.7|2189.3|2167.3|31
1598428800000|2020-08-26 08:00:00|2190|2168|2187.2|2165.2|2191.4|2169.4|2186.1|2164.1|49
1598429100000|2020-08-26 08:05:00|2187.3|2165.3|2177.7|2152.7|2187.3|2165.3|2177.5|2152.5|71
1598429400000|2020-08-26 08:10:00|2176.9|2151.9|2178.8|2153.8|2181.7|2156.7|2176.9|2151.9|11
1598429700000|2020-08-26 08:15:00|2178.9|2153.9|2179.2|2154.2|2179.5|2154.5|2178.8|2153.8|10
1598430000000|2020-08-26 08:20:00|2179.5|2154.5|2179.4|2154.4|2179.5|2154.5|2179.4|2154.4|2
1598430300000|2020-08-26 08:25:00|2177.8|2152.8|2177.8|2152.8|2177.8|2152.8|2177.8|2152.8|1
1598430600000|2020-08-26 08:30:00|2176.5|2151.5|2175.1|2153.1|2178.6|2155.1|2175.1|2151.5|38
1598430900000|2020-08-26 08:35:00|2175.5|2153.5|2177.1|2155.1|2178.2|2156.2|2175.3|2153.3|18
1598431200000|2020-08-26 08:40:00|2177.4|2155.4|2179.1|2157.1|2179.1|2157.1|2175.9|2153.9|14
1598431500000|2020-08-26 08:45:00|2178.8|2156.8|2175.2|2153.2|2178.8|2156.8|2175.2|2153.2|21
1598431800000|2020-08-26 08:50:00|2174.6|2152.6|2177.3|2155.3|2177.3|2155.3|2171.7|2149.7|30
1598432100000|2020-08-26 08:55:00|2178.4|2156.4|2184.6|2158.6|2184.7|2160.4|2178.4|2156.4|57
1598432400000|2020-08-26 09:00:00|2184.1|2158.1|2180.9|2155.9|2184.4|2158.4|2180.7|2155.5|31
1598432700000|2020-08-26 09:05:00|2180.8|2155.8|2183.2|2158.2|2183.2|2158.2|2180.7|2155.7|8
1598433300000|2020-08-26 09:15:00|2183.7|2158.7|2182|2160|2187.5|2162.5|2180.9|2156.5|15
1598433600000|2020-08-26 09:20:00|2181.8|2156.8|2178|2153|2181.8|2156.8|2178|2153|5
1598433900000|2020-08-26 09:25:00|2178.1|2153.1|2176.6|2151.6|2179.4|2153.4|2176.4|2151.2|36
1598434200000|2020-08-26 09:30:00|2176.7|2151.7|2175.5|2150.5|2176.7|2151.7|2175.5|2150.5|11
1598434500000|2020-08-26 09:35:00|2175.4|2150.4|2171.6|2146.6|2175.4|2150.4|2171.6|2146.6|3
1598434800000|2020-08-26 09:40:00|2171.9|2146.9|2171.3|2146.3|2172.4|2147.4|2171.3|2146.3|3
1598435100000|2020-08-26 09:45:00|2172.2|2147.2|2172.2|2147.2|2172.2|2147.2|2172.2|2147.2|1
1598435400000|2020-08-26 09:50:00|2173.4|2148.4|2173.6|2148.6|2173.6|2148.6|2173.4|2148.4|2
1598435700000|2020-08-26 09:55:00|2172.4|2147.4|2173.2|2148.2|2173.2|2148.2|2171.1|2146.1|15
1598436000000|2020-08-26 10:00:00|2172.2|2147.2|2173.8|2148.8|2173.8|2148.8|2172.2|2147.2|2
1598436300000|2020-08-26 10:05:00|2173.4|2148.4|2173.4|2148.4|2173.4|2148.4|2173.4|2148.4|1
1598436900000|2020-08-26 10:15:00|2174.2|2149.2|2174.7|2149.7|2174.7|2149.7|2174.2|2149.2|6
1598437200000|2020-08-26 10:20:00|2173.9|2148.9|2174.4|2149.4|2174.4|2149.4|2173.9|2148.9|19
1598437500000|2020-08-26 10:25:00|2173.9|2148.9|2173.9|2148.9|2173.9|2148.9|2173.9|2148.9|1
1598437800000|2020-08-26 10:30:00|2173.8|2148.8|2173.8|2148.8|2173.9|2148.9|2173.8|2148.8|15
1598438100000|2020-08-26 10:35:00|2173.9|2148.9|2180.2|2155.2|2182.9|2156.9|2173.8|2148.8|20
1598438400000|2020-08-26 10:40:00|2179.7|2154.7|2179.6|2154.6|2179.7|2154.7|2179.6|2154.6|2
1598438700000|2020-08-26 10:45:00|2180.4|2155.4|2183.8|2158.8|2186.1|2161.1|2180.4|2155.4|21
1598439000000|2020-08-26 10:50:00|2183.5|2158.5|2183.1|2158.1|2184.6|2159.6|2183.1|2158.1|16
1598439300000|2020-08-26 10:55:00|2183.4|2158.4|2181.1|2156.1|2183.4|2158.4|2181.1|2156.1|2
1598439600000|2020-08-26 11:00:00|2180.3|2155.3|2180.9|2155.9|2180.9|2155.9|2180.3|2155.3|3
1598440200000|2020-08-26 11:10:00|2181.4|2155.4|2181.1|2156.1|2183|2158|2181.1|2155.4|13
1598440800000|2020-08-26 11:20:00|2181.4|2156.4|2182.3|2156.3|2184|2159|2181.4|2156.3|24
1598441100000|2020-08-26 11:25:00|2181.4|2155.4|2180.2|2155.2|2181.6|2156.2|2180.2|2155.2|28
1598441400000|2020-08-26 11:30:00|2180.7|2154.7|2180.7|2154.7|2180.7|2154.7|2180.7|2154.7|1
1598441700000|2020-08-26 11:35:00|2178.8|2152.8|2181.8|2156.8|2184.8|2159.8|2178.3|2152.8|17
1598442000000|2020-08-26 11:40:00|2181.9|2156.9|2178.5|2153.5|2182.4|2157.4|2177.9|2152.9|30
1598442300000|2020-08-26 11:45:00|2177.4|2152.4|2178.1|2153.1|2184|2158|2177.4|2152.4|9
1598442600000|2020-08-26 11:50:00|2178.2|2153.2|2178.2|2153.2|2178.2|2153.2|2178.1|2153.1|11
1598442900000|2020-08-26 11:55:00|2178.1|2153.1|2178.2|2153.2|2178.2|2153.2|2178.1|2153.1|4
1598443200000|2020-08-26 12:00:00|2177.9|2152.9|2181.9|2155.9|2183.4|2157.4|2173.4|2148.4|59
1598443500000|2020-08-26 12:05:00|2181.6|2155.6|2175.3|2150.3|2182.2|2156.2|2174.5|2149.5|19
1598443800000|2020-08-26 12:10:00|2172.8|2147.8|2173.4|2148.4|2174.1|2149.1|2172.6|2147.6|14
1598444100000|2020-08-26 12:15:00|2173|2148|2181.4|2155.4|2182.9|2156.9|2171.8|2146.8|27
1598444400000|2020-08-26 12:20:00|2180.2|2154.2|2174.6|2149.6|2180.2|2154.2|2174.6|2149.6|16
1598444700000|2020-08-26 12:25:00|2174.2|2149.2|2171.3|2145.3|2181.3|2155.3|2171.2|2145.3|36
1598445000000|2020-08-26 12:30:00|2171.4|2145.4|2168|2142|2176.2|2150.2|2155.9|2130.9|91
1598445300000|2020-08-26 12:35:00|2168.2|2142.2|2188.2|2163.2|2195.6|2170.6|2168.2|2142.2|104
1598445600000|2020-08-26 12:40:00|2187.6|2162.6|2190.5|2168.5|2192.6|2170.6|2187.5|2162.5|19
1598445900000|2020-08-26 12:45:00|2189.4|2167.4|2189.3|2164.3|2191.6|2169.6|2189.3|2164.3|18
1598446200000|2020-08-26 12:50:00|2190.6|2165.6|2189.1|2164.1|2190.6|2165.6|2189.1|2164.1|2
1598446500000|2020-08-26 12:55:00|2191.9|2166.9|2188.8|2163.8|2191.9|2166.9|2188.5|2163.5|19
1598446800000|2020-08-26 13:00:00|2188.7|2163.7|2188|2166|2189.2|2167.2|2185.6|2160.6|20
1598447100000|2020-08-26 13:05:00|2189.5|2167.5|2188|2166|2191|2169|2186.4|2164.4|32
1598447400000|2020-08-26 13:10:00|2188.1|2163.1|2189.4|2164.4|2190.5|2165.5|2187.1|2162.1|19
1598447700000|2020-08-26 13:15:00|2189.8|2164.8|2188.4|2163.4|2189.8|2164.8|2188|2162.5|12
1598448000000|2020-08-26 13:20:00|2188.2|2163.2|2188.5|2163.5|2189.1|2164.1|2187.8|2162.8|9
1598448300000|2020-08-26 13:25:00|2188.2|2163.2|2190.5|2165.5|2192.3|2167.3|2188.2|2163.2|18
1598448600000|2020-08-26 13:30:00|2190.6|2165.6|2192.4|2170.4|2193.9|2170.4|2189.1|2164.1|59
1598448900000|2020-08-26 13:35:00|2192.8|2170.8|2199.5|2177.5|2204.3|2182.3|2192.8|2170.8|70
1598449200000|2020-08-26 13:40:00|2199.6|2177.6|2201.2|2179.2|2206.1|2184.1|2199.6|2177.6|58
1598449500000|2020-08-26 13:45:00|2201.3|2179.3|2200.4|2175.4|2201.9|2179.6|2198.3|2173.3|25
1598449800000|2020-08-26 13:50:00|2198.3|2173.3|2207.1|2185.1|2211.2|2187.8|2198.3|2173.3|70
1598450100000|2020-08-26 13:55:00|2207.3|2185.3|2208.1|2186.1|2210.6|2188.6|2206.7|2184.7|39
1598450400000|2020-08-26 14:00:00|2208.7|2186.7|2207.5|2182.5|2209.1|2187.1|2206.9|2181.9|26
1598450700000|2020-08-26 14:05:00|2207.1|2182.1|2203.9|2178.9|2207.1|2182.1|2203.9|2178.9|19
1598451000000|2020-08-26 14:10:00|2203.5|2178.5|2202.6|2176.6|2203.6|2178.5|2201.3|2175.3|45
1598451300000|2020-08-26 14:15:00|2203.3|2177.3|2203.5|2177.5|2203.5|2177.5|2202.7|2176.7|6
1598451600000|2020-08-26 14:20:00|2203.8|2177.8|2203.7|2177.7|2203.8|2177.8|2203.4|2177.4|20
1598451900000|2020-08-26 14:25:00|2203.6|2177.6|2206.6|2180.6|2208.3|2182.3|2203.6|2177.6|12
1598452200000|2020-08-26 14:30:00|2208|2182|2211.9|2186.9|2212.8|2186.9|2208|2182|34
1598452500000|2020-08-26 14:35:00|2212|2187|2204.2|2179.2|2212|2187|2203.2|2178.2|31
1598452800000|2020-08-26 14:40:00|2204.9|2179.9|2204.8|2178.8|2206.4|2180.8|2200.8|2174.8|37
1598453100000|2020-08-26 14:45:00|2204.7|2178.7|2201.6|2175.6|2204.7|2178.7|2200.8|2175.2|28
1598453400000|2020-08-26 14:50:00|2201.5|2175.5|2201.5|2175.5|2202.3|2176.3|2200.6|2174.6|30
1598453700000|2020-08-26 14:55:00|2201.7|2175.7|2203.6|2177.6|2203.6|2177.6|2201.2|2175.2|3
1598454000000|2020-08-26 15:00:00|2203.5|2177.5|2204.6|2178.6|2204.6|2179.1|2202|2176.5|16
1598454300000|2020-08-26 15:05:00|2204.4|2178.4|2205.7|2179.7|2205.7|2179.7|2203.6|2177.6|22
1598454600000|2020-08-26 15:10:00|2205|2179|2204.6|2178.6|2205.3|2179.3|2204.6|2178.6|12
1598454900000|2020-08-26 15:15:00|2201.8|2175.8|2199.3|2174.3|2203.3|2177.6|2199.2|2174.2|32
1598455200000|2020-08-26 15:20:00|2203.2|2178.2|2208|2183|2208|2183|2203.2|2178.2|18
1598455800000|2020-08-26 15:30:00|2209.6|2184.6|2210.8|2185.8|2211.3|2186.3|2208.8|2183.8|35
1598456100000|2020-08-26 15:35:00|2211.7|2186.7|2211.5|2186.5|2213.4|2188.4|2211|2185.5|25
1598456400000|2020-08-26 15:40:00|2212.4|2187.4|2209.6|2184.6|2212.4|2187.4|2209.6|2184.6|14
1598456700000|2020-08-26 15:45:00|2210.5|2185.5|2211.8|2186.8|2213.4|2188.4|2210.5|2185.5|25
1598457000000|2020-08-26 15:50:00|2212.2|2187.2|2210.7|2185.7|2213.2|2188.2|2209.6|2184.6|27
1598457300000|2020-08-26 15:55:00|2211.7|2186.7|2210.6|2185.6|2211.7|2186.7|2209.5|2184.5|18
1598457600000|2020-08-26 16:00:00|2210.5|2185.5|2210.4|2185.4|2211.2|2186.2|2210.3|2185.3|9
1598457900000|2020-08-26 16:05:00|2210.3|2185.3|2209.9|2184.9|2211.4|2186.4|2209.9|2184.9|15
1598458200000|2020-08-26 16:10:00|2208.1|2183.1|2207.9|2182.9|2208.1|2183.1|2207.9|2182.9|3
1598458500000|2020-08-26 16:15:00|2208.3|2183.3|2213.7|2188.7|2214.4|2189.4|2208.3|2183.3|29
1598458800000|2020-08-26 16:20:00|2214.1|2189.1|2209.4|2184.4|2214.9|2189.9|2209.1|2184.1|20
1598459100000|2020-08-26 16:25:00|2209.3|2184.3|2209.5|2184.5|2210.4|2185.4|2208.1|2183.1|20
1598459400000|2020-08-26 16:30:00|2210.8|2185.8|2210.4|2185.4|2210.8|2185.8|2209.1|2184.1|7
1598459700000|2020-08-26 16:35:00|2209.4|2184.4|2209.6|2184.6|2210.5|2185.5|2209.3|2184.3|18
1598460000000|2020-08-26 16:40:00|2210.1|2185.1|2206.6|2181.6|2210.1|2185.1|2205.1|2180.1|10
1598460300000|2020-08-26 16:45:00|2203.4|2178.4|2202.1|2176.1|2203.6|2178.4|2202.1|2176.1|6
1598460600000|2020-08-26 16:50:00|2202.8|2176.8|2202.9|2177.9|2205.1|2179.1|2201.3|2175.3|24
1598460900000|2020-08-26 16:55:00|2202.8|2177.8|2204.6|2179.6|2208|2183|2202.5|2177.5|46
1598461200000|2020-08-26 17:00:00|2203.8|2178.8|2207|2181|2207.1|2181.1|2203.8|2178.7|16
1598461500000|2020-08-26 17:05:00|2207.4|2181.4|2207|2181|2207.5|2181.5|2207|2181|3
1598461800000|2020-08-26 17:10:00|2207.3|2181.3|2207.2|2181.2|2207.6|2181.6|2207.1|2181.1|13
1598462100000|2020-08-26 17:15:00|2207.1|2181.1|2207.2|2181.2|2207.2|2181.2|2207.1|2181.1|4
1598462700000|2020-08-26 17:25:00|2207.6|2181.6|2208.6|2182.6|2208.6|2182.6|2207.6|2181.6|4
1598463000000|2020-08-26 17:30:00|2208.2|2182.2|2209.3|2184.3|2210|2184.4|2208.2|2182.2|18
1598463300000|2020-08-26 17:35:00|2209.4|2184.4|2209.3|2184.3|2209.4|2184.4|2209.3|2184.3|2
1598463600000|2020-08-26 17:40:00|2209.6|2184.6|2209.6|2184.6|2209.6|2184.6|2209.6|2184.6|1
1598463900000|2020-08-26 17:45:00|2209.8|2184.8|2209.6|2184.6|2209.8|2184.8|2209.6|2184.6|2
1598464200000|2020-08-26 17:50:00|2209.7|2184.7|2210.2|2185.2|2210.6|2185.6|2209.7|2184.7|4
1598464500000|2020-08-26 17:55:00|2210.6|2185.6|2211.2|2185.2|2211.2|2185.7|2210.6|2185.2|17
1598465100000|2020-08-26 18:05:00|2210.6|2184.6|2209.3|2183.3|2210.6|2184.6|2208.8|2182.8|8
1598465400000|2020-08-26 18:10:00|2209.2|2183.2|2208.5|2182.5|2209.4|2183.4|2208.1|2182.1|26
1598465700000|2020-08-26 18:15:00|2208.8|2182.8|2209.4|2183.4|2211|2185|2208.8|2182.8|28
1598466000000|2020-08-26 18:20:00|2209.3|2183.3|2208.4|2182.4|2210.3|2184.3|2208.3|2182.3|19
1598466300000|2020-08-26 18:25:00|2208.5|2182.5|2208.7|2182.7|2209.7|2183.7|2208.5|2182.5|27
1598466600000|2020-08-26 18:30:00|2208.8|2182.8|2205.9|2179.9|2209.5|2183.5|2205.5|2179.5|35
1598466900000|2020-08-26 18:35:00|2206.2|2180.2|2207|2181|2207.5|2181.5|2205.8|2179.8|17
1598467200000|2020-08-26 18:40:00|2207.1|2181.1|2203.2|2177.2|2207.1|2181.1|2201.6|2175.6|46
1598467500000|2020-08-26 18:45:00|2202.1|2176.1|2199.4|2173.4|2202.1|2176.1|2198.7|2172.7|35
1598467800000|2020-08-26 18:50:00|2199.5|2173.5|2195.3|2169.3|2199.5|2173.5|2194.8|2169.3|26
1598468100000|2020-08-26 18:55:00|2195.2|2169.2|2195.2|2169.2|2195.2|2169.2|2195.2|2169.2|1
1598468400000|2020-08-26 19:00:00|2195.9|2169.9|2201.5|2175.5|2205.8|2179.8|2195.9|2169.9|48
1598468700000|2020-08-26 19:05:00|2201.4|2175.4|2197.4|2171.4|2201.8|2175.8|2197.3|2171.3|22
1598469000000|2020-08-26 19:10:00|2199.5|2173.5|2199.6|2173.6|2200.7|2174.7|2199.5|2173.5|38
1598469300000|2020-08-26 19:15:00|2201.3|2175.3|2198.6|2172.6|2201.3|2175.3|2198.6|2172.6|5
1598469600000|2020-08-26 19:20:00|2197.6|2171.6|2201.8|2175.8|2201.9|2175.9|2196.5|2170.5|14
1598469900000|2020-08-26 19:25:00|2201.7|2175.7|2203.6|2177.6|2205.4|2179.4|2201.7|2175.7|7
1598470200000|2020-08-26 19:30:00|2203.8|2177.8|2207.7|2181.7|2208.2|2182.2|2203.6|2177.6|20
1598470500000|2020-08-26 19:35:00|2207|2181|2206.7|2180.7|2207|2181|2206.6|2180.6|3
1598471100000|2020-08-26 19:45:00|2206.8|2180.8|2207.3|2181.3|2207.3|2181.3|2206.8|2180.8|5
1598471400000|2020-08-26 19:50:00|2207|2181|2207.7|2181.7|2207.7|2181.7|2207|2181|3
1598471700000|2020-08-26 19:55:00|2207.2|2181.2|2207.7|2181.7|2208.4|2182.4|2207.1|2181.1|42
1598472000000|2020-08-26 20:00:00|2209|2183|2207.7|2181.7|2209.1|2183.1|2207.7|2181.7|8
1598472300000|2020-08-26 20:05:00|2208.7|2182.7|2208.7|2182.7|2208.9|2182.9|2207.7|2181.7|21
1598472600000|2020-08-26 20:10:00|2208.8|2182.8|2211.5|2185.5|2211.5|2185.5|2207.9|2181.9|22
1598472900000|2020-08-26 20:15:00|2211.4|2185.4|2211.4|2185.4|2211.4|2185.4|2211.4|2185.4|1
1598473200000|2020-08-26 20:20:00|2211.5|2185.5|2211.4|2185.4|2211.5|2185.5|2211.3|2185.3|4
1598473500000|2020-08-26 20:25:00|2210.1|2184.1|2211.4|2185.4|2211.4|2185.4|2210.1|2184.1|2
1598474100000|2020-08-26 20:35:00|2210.9|2184.9|2210.5|2184.5|2210.9|2184.9|2210|2184|13
1598474400000|2020-08-26 20:40:00|2209.8|2183.8|2210|2184|2210|2184|2209.4|2183.4|4
1598474700000|2020-08-26 20:45:00|2210.2|2184.2|2214|2188|2214.7|2188.7|2210.2|2184.2|6
1598475000000|2020-08-26 20:50:00|2211|2185|2209|2183|2214.8|2188.8|2208.9|2182.9|46
1598475300000|2020-08-26 20:55:00|2209.1|2183.1|2200.8|2174.8|2209.7|2183.7|2200.8|2174.8|10
1598479200000|2020-08-26 22:00:00|2198.3|2176.3|2206.1|2184.1|2206.1|2184.1|2198.3|2176.3|6
1598479500000|2020-08-26 22:05:00|2199.7|2173.7|2205.3|2179.3|2210.5|2184.5|2199.7|2173.7|16
1598479800000|2020-08-26 22:10:00|2203.5|2177.5|2203.5|2177.5|2208.6|2182.6|2203.5|2177.5|5
1598480400000|2020-08-26 22:20:00|2200.9|2174.9|2198.3|2172.3|2205.1|2179.1|2198.2|2172.2|45
1598480700000|2020-08-26 22:25:00|2203.8|2177.8|2198.5|2172.5|2203.8|2177.8|2198.4|2172.4|9
1598481000000|2020-08-26 22:30:00|2198.6|2172.6|2197.1|2171.1|2203.7|2177.7|2197|2171|108
1598481300000|2020-08-26 22:35:00|2197|2171|2201.8|2175.8|2205.3|2179.3|2197|2171|73
1598481600000|2020-08-26 22:40:00|2204|2178|2203.5|2177.5|2204|2178|2203.5|2177.5|2
1598482200000|2020-08-26 22:50:00|2203.4|2177.4|2208.8|2182.8|2208.9|2182.9|2203.3|2177.3|13
1598482500000|2020-08-26 22:55:00|2208.9|2182.9|2209.2|2183.2|2210.3|2184.3|2205|2179|41
1598483100000|2020-08-26 23:05:00|2208.5|2182.5|2204.8|2178.8|2208.5|2182.5|2204.8|2178.8|10
1598483400000|2020-08-26 23:10:00|2204.9|2178.9|2204.9|2178.9|2204.9|2178.9|2204.8|2178.8|75
1598483700000|2020-08-26 23:15:00|2209.6|2183.6|2209.2|2183.2|2209.6|2183.6|2209.2|2183.2|2
1598484000000|2020-08-26 23:20:00|2204.4|2178.4|2209.2|2183.2|2209.2|2183.2|2204.4|2178.4|101
1598485800000|2020-08-26 23:50:00|2200.1|2174.1|2205.1|2179.1|2205.2|2179.2|2200.1|2174.1|7
1598486100000|2020-08-26 23:55:00|2205.2|2179.2|2203.1|2177.1|2205.2|2179.2|2203.1|2177.1|2
1598486700000|2020-08-27 00:05:00|2203.2|2177.2|2200.9|2174.9|2203.2|2177.2|2200.3|2174.3|3
1598487000000|2020-08-27 00:10:00|2199.7|2173.7|2205.7|2179.7|2205.7|2179.7|2198|2172|5
1598487300000|2020-08-27 00:15:00|2203.1|2177.1|2205.2|2179.2|2205.2|2179.2|2203.1|2177.1|3
1598487600000|2020-08-27 00:20:00|2204.2|2178.2|2197.4|2171.4|2204.2|2178.2|2195.8|2169.8|21
1598487900000|2020-08-27 00:25:00|2198.5|2172.5|2203.4|2177.4|2206.2|2180.2|2198.5|2172.5|10
1598488200000|2020-08-27 00:30:00|2206.4|2180.4|2208.5|2182.5|2208.5|2182.5|2203.1|2177.1|5
1598488500000|2020-08-27 00:35:00|2208.9|2182.9|2208.9|2182.9|2208.9|2182.9|2208.8|2182.8|5
1598488800000|2020-08-27 00:40:00|2208.8|2182.8|2209.8|2183.8|2209.8|2183.8|2206.4|2180.4|11
1598489100000|2020-08-27 00:45:00|2209.7|2183.7|2209.7|2183.7|2209.7|2183.7|2206.4|2180.4|4
1598489400000|2020-08-27 00:50:00|2206.4|2180.4|2206.4|2180.4|2206.4|2180.4|2200.9|2174.9|3
1598489700000|2020-08-27 00:55:00|2207.8|2181.8|2204.3|2178.3|2207.8|2181.8|2197.7|2171.7|5
1598490000000|2020-08-27 01:00:00|2204.2|2178.2|2204.2|2178.2|2204.5|2178.5|2203.9|2177.9|5
1598490300000|2020-08-27 01:05:00|2202.6|2176.6|2202.5|2176.5|2202.6|2176.6|2202.5|2176.5|64
1598490600000|2020-08-27 01:10:00|2202.8|2176.8|2202.4|2176.4|2204.7|2178.7|2202.4|2176.4|5
1598490900000|2020-08-27 01:15:00|2198.3|2172.3|2201.1|2175.1|2203|2177|2198.3|2172.3|3
1598491200000|2020-08-27 01:20:00|2202.5|2176.5|2207.2|2181.2|2207.9|2181.9|2201.1|2175.1|63
1598491500000|2020-08-27 01:25:00|2207.3|2181.3|2207.2|2181.2|2207.3|2181.3|2207.2|2181.2|8
1598491800000|2020-08-27 01:30:00|2207.3|2181.3|2201.5|2175.5|2207.7|2181.7|2201.5|2175.5|7
1598492100000|2020-08-27 01:35:00|2199|2173|2201.5|2175.5|2201.5|2175.5|2199|2173|60
1598492400000|2020-08-27 01:40:00|2202.9|2176.9|2202.9|2176.9|2202.9|2176.9|2202.9|2176.9|1
1598492700000|2020-08-27 01:45:00|2198.5|2172.5|2204.2|2178.2|2204.3|2178.3|2198.5|2172.5|8
1598493300000|2020-08-27 01:55:00|2203.5|2177.5|2203.5|2177.5|2203.5|2177.5|2203.5|2177.5|1
1598493600000|2020-08-27 02:00:00|2203.8|2177.8|2204.1|2178.1|2204.9|2178.9|2203.8|2177.8|9
1598493900000|2020-08-27 02:05:00|2210.3|2184.3|2210.6|2184.6|2212|2186|2201|2175|132
1598494200000|2020-08-27 02:10:00|2208.4|2182.4|2208.4|2182.4|2208.4|2182.4|2208.4|2182.4|1
1598495100000|2020-08-27 02:25:00|2206|2180|2209.1|2183.1|2209.1|2183.1|2206|2180|47
1598495400000|2020-08-27 02:30:00|2206.8|2180.8|2209.8|2183.8|2210|2184|2204.6|2178.6|7
1598496000000|2020-08-27 02:40:00|2209.7|2183.7|2208.9|2182.9|2209.7|2183.7|2208.9|2182.9|7
1598496300000|2020-08-27 02:45:00|2208.8|2182.8|2208.1|2182.1|2208.8|2182.8|2206.3|2180.3|6
1598496600000|2020-08-27 02:50:00|2208.4|2182.4|2207.7|2181.7|2208.7|2182.7|2203.1|2177.1|12
1598497500000|2020-08-27 03:05:00|2203.7|2177.7|2206.5|2180.5|2206.5|2180.5|2198|2172|12
1598497800000|2020-08-27 03:10:00|2204.8|2178.8|2201.5|2175.5|2206.4|2180.4|2201.5|2175.5|3
1598498100000|2020-08-27 03:15:00|2202.2|2176.2|2202.2|2176.2|2202.2|2176.2|2202.2|2176.2|1
1598498400000|2020-08-27 03:20:00|2203|2177|2203|2177|2203|2177|2203|2177|1
1598499300000|2020-08-27 03:35:00|2199.5|2173.5|2199.5|2173.5|2199.5|2173.5|2199.5|2173.5|1
1598499600000|2020-08-27 03:40:00|2202.7|2176.7|2207.7|2181.7|2207.8|2181.8|2202.7|2176.7|19
1598499900000|2020-08-27 03:45:00|2203.4|2177.4|2203.3|2177.3|2203.4|2177.4|2203.3|2177.3|2
1598500800000|2020-08-27 04:00:00|2199.5|2173.5|2199.5|2173.5|2199.5|2173.5|2199.5|2173.5|1
1598501100000|2020-08-27 04:05:00|2203.4|2177.4|2203.3|2177.3|2203.4|2177.4|2199.5|2173.5|3
1598502000000|2020-08-27 04:20:00|2201.4|2175.4|2199.5|2173.5|2201.4|2175.4|2199.5|2173.5|2
1598502900000|2020-08-27 04:35:00|2203.3|2177.3|2203.3|2177.3|2203.4|2177.4|2203.3|2177.3|51
1598503800000|2020-08-27 04:50:00|2199.5|2173.5|2199.5|2173.5|2199.5|2173.5|2199.5|2173.5|1
1598504100000|2020-08-27 04:55:00|2199.8|2173.8|2199.8|2173.8|2201.2|2175.2|2199.8|2173.8|11
1598504400000|2020-08-27 05:00:00|2202.7|2176.7|2198.3|2172.3|2202.9|2176.9|2198.3|2172.3|4
1598504700000|2020-08-27 05:05:00|2198.2|2172.2|2198.2|2172.2|2198.2|2172.2|2198.2|2172.2|1
1598505300000|2020-08-27 05:15:00|2204.1|2178.1|2204|2178|2204.1|2178.1|2204|2178|42
1598505600000|2020-08-27 05:20:00|2203.9|2177.9|2203.9|2177.9|2204|2178|2202.3|2176.3|37
1598505900000|2020-08-27 05:25:00|2204.3|2178.3|2204.2|2178.2|2204.3|2178.3|2204.2|2178.2|36
1598506200000|2020-08-27 05:30:00|2204.3|2178.3|2204.2|2178.2|2204.3|2178.3|2204.2|2178.2|26
1598506500000|2020-08-27 05:35:00|2204.3|2178.3|2204.2|2178.2|2204.3|2178.3|2204.2|2178.2|4
1598506800000|2020-08-27 05:40:00|2195.1|2169.1|2198.6|2172.6|2204.1|2178.1|2195.1|2169.1|6
1598507100000|2020-08-27 05:45:00|2201.3|2175.3|2204|2178|2204.1|2178.1|2201.3|2175.3|45
1598507400000|2020-08-27 05:50:00|2198.6|2172.6|2198.3|2172.3|2204|2178|2198.3|2172.3|5
1598507700000|2020-08-27 05:55:00|2198.4|2172.4|2200.9|2174.9|2203.8|2177.8|2194.9|2168.9|25
1598508000000|2020-08-27 06:00:00|2196.7|2170.7|2199.9|2173.9|2202.2|2176.2|2196.7|2170.7|6
1598508300000|2020-08-27 06:05:00|2199|2173|2202.5|2176.5|2202.6|2176.6|2199|2173|40
1598508600000|2020-08-27 06:10:00|2202.6|2176.6|2202.7|2176.7|2202.7|2176.7|2202.6|2176.6|2
1598508900000|2020-08-27 06:15:00|2202.6|2176.6|2203.8|2177.8|2203.8|2177.8|2202.6|2176.6|2
1598509500000|2020-08-27 06:25:00|2204|2178|2204.3|2178.3|2204.5|2178.5|2203.9|2177.9|6
1598510100000|2020-08-27 06:35:00|2204|2178|2204|2178|2204.1|2178.1|2204|2178|5
1598510400000|2020-08-27 06:40:00|2205|2179|2203.8|2177.8|2205|2179|2202.2|2176.2|18
1598510700000|2020-08-27 06:45:00|2203.7|2177.7|2203.8|2177.8|2204.1|2178.1|2202.2|2176.2|15
1598511000000|2020-08-27 06:50:00|2204.6|2178.6|2204.8|2178.8|2204.8|2178.8|2204.6|2178.6|2
1598511300000|2020-08-27 06:55:00|2205.2|2179.2|2203.7|2177.7|2205.2|2179.2|2203.2|2177.2|29
1598511600000|2020-08-27 07:00:00|2203.8|2177.8|2203.1|2177.1|2204.2|2178.2|2203.1|2177.1|12
1598512200000|2020-08-27 07:10:00|2204.4|2178.4|2202.7|2176.7|2204.4|2178.4|2202.7|2176.7|3
1598512500000|2020-08-27 07:15:00|2203.7|2177.7|2203.7|2177.7|2203.7|2177.7|2203.7|2177.7|1
1598512800000|2020-08-27 07:20:00|2203.3|2177.3|2202.4|2176.4|2203.7|2177.7|2201.6|2175.6|20
1598513100000|2020-08-27 07:25:00|2202.3|2176.3|2202.3|2176.3|2202.3|2176.3|2202.3|2176.3|1
1598513400000|2020-08-27 07:30:00|2203|2177|2204.7|2178.7|2205.8|2179.8|2202.7|2176.7|66
1598513700000|2020-08-27 07:35:00|2204.6|2178.6|2203|2177|2204.9|2178.9|2200.9|2174.9|42
1598514000000|2020-08-27 07:40:00|2202.7|2176.7|2203.2|2177.2|2203.2|2177.2|2202.7|2176.7|2
1598514300000|2020-08-27 07:45:00|2201.5|2175.5|2203.3|2177.3|2209.9|2183.9|2199.3|2173.3|23
1598514600000|2020-08-27 07:50:00|2204|2178|2203.9|2177.9|2204.1|2178.1|2203.3|2177.3|5
1598514900000|2020-08-27 07:55:00|2204.7|2178.7|2204|2178|2204.8|2178.8|2203.4|2177.4|13
1598515200000|2020-08-27 08:00:00|2204.1|2178.1|2203.6|2177.6|2204.1|2178.1|2203.3|2177.3|9
1598515500000|2020-08-27 08:05:00|2203.3|2177.3|2203.6|2177.6|2203.6|2177.6|2199.3|2173.3|9
1598515800000|2020-08-27 08:10:00|2201.4|2175.4|2201.5|2175.5|2201.8|2175.8|2201|2175|66
1598516100000|2020-08-27 08:15:00|2201.3|2175.3|2200.8|2174.8|2203.4|2177.4|2200.7|2174.7|11
1598516400000|2020-08-27 08:20:00|2202|2176|2202.4|2176.4|2202.4|2176.4|2201.1|2175.1|8
1598516700000|2020-08-27 08:25:00|2199.2|2173.2|2202.7|2176.7|2202.7|2176.7|2199.2|2173.2|4
1598517000000|2020-08-27 08:30:00|2201.7|2175.7|2202.8|2176.8|2203.2|2177.2|2200.7|2174.7|6
1598517300000|2020-08-27 08:35:00|2203.2|2177.2|2200.2|2174.2|2203.3|2177.3|2200.2|2174.2|30
1598517600000|2020-08-27 08:40:00|2200.3|2174.3|2201.5|2175.5|2201.6|2175.6|2200.3|2174.3|14
1598517900000|2020-08-27 08:45:00|2201.4|2175.4|2201.5|2175.5|2202.4|2176.4|2200.3|2174.3|21
1598518200000|2020-08-27 08:50:00|2208.2|2182.2|2201.5|2175.5|2208.3|2182.3|2197.9|2171.9|24
1598518500000|2020-08-27 08:55:00|2202.5|2176.5|2202.5|2176.5|2203.6|2177.6|2198.9|2172.9|26
1598518800000|2020-08-27 09:00:00|2202.6|2176.6|2200.3|2174.3|2211.3|2185.3|2200.3|2174.3|19
1598519100000|2020-08-27 09:05:00|2200.5|2174.5|2200.2|2174.2|2200.5|2174.5|2200.2|2174.2|3
1598519400000|2020-08-27 09:10:00|2200.3|2174.3|2200.7|2174.7|2203.7|2177.7|2200.3|2174.3|6
1598519700000|2020-08-27 09:15:00|2200.3|2174.3|2200.2|2174.2|2200.3|2174.3|2200.2|2174.2|2
1598520000000|2020-08-27 09:20:00|2201.5|2175.5|2200.2|2174.2|2201.5|2175.5|2200.2|2174.2|2
1598520300000|2020-08-27 09:25:00|2199.8|2173.8|2199.7|2173.7|2199.8|2173.8|2199.7|2173.7|2
1598520600000|2020-08-27 09:30:00|2197.8|2171.8|2198.7|2172.7|2201.3|2175.3|2196.7|2170.7|47
1598520900000|2020-08-27 09:35:00|2200.8|2174.8|2200.8|2174.8|2200.9|2174.9|2200.8|2174.8|35
1598521200000|2020-08-27 09:40:00|2200.9|2174.9|2198.7|2172.7|2200.9|2174.9|2198.7|2172.7|8
1598521500000|2020-08-27 09:45:00|2200.6|2174.6|2201.4|2175.4|2203.4|2177.4|2198.7|2172.7|6
1598522100000|2020-08-27 09:55:00|2200|2174|2198.6|2172.6|2200|2174|2198.4|2172.4|8
1598522400000|2020-08-27 10:00:00|2200.7|2174.7|2200.9|2174.9|2201|2175|2200.7|2174.7|28
1598522700000|2020-08-27 10:05:00|2201|2175|2200.9|2174.9|2201|2175|2200.9|2174.9|2
1598523300000|2020-08-27 10:15:00|2203.8|2177.8|2203.8|2177.8|2203.8|2177.8|2203.2|2177.2|3
1598523600000|2020-08-27 10:20:00|2205.5|2179.5|2202.8|2176.8|2207.2|2181.2|2199.8|2173.8|19
1598523900000|2020-08-27 10:25:00|2202.9|2176.9|2199.9|2173.9|2206.7|2180.7|2199.9|2173.9|25
1598524200000|2020-08-27 10:30:00|2200.5|2174.5|2201.4|2175.4|2201.4|2175.4|2199.8|2173.8|7
1598524500000|2020-08-27 10:35:00|2200.5|2174.5|2199.7|2173.7|2200.5|2174.5|2199.7|2173.7|3
1598524800000|2020-08-27 10:40:00|2198.4|2172.4|2198.4|2172.4|2198.4|2172.4|2198.4|2172.4|1
1598525400000|2020-08-27 10:50:00|2198.2|2172.2|2199|2173|2199.5|2173.5|2198.2|2172.2|41
1598525700000|2020-08-27 10:55:00|2199.1|2173.1|2199|2173|2199.1|2173.1|2199|2173|8
1598526000000|2020-08-27 11:00:00|2197.7|2171.7|2197.7|2171.7|2197.7|2171.7|2197.7|2171.7|1
1598527500000|2020-08-27 11:25:00|2197.6|2171.6|2197.7|2171.7|2197.8|2171.8|2197.6|2171.6|3
1598528700000|2020-08-27 11:45:00|2198|2172|2198.1|2172.1|2201.4|2175.4|2197.9|2171.9|7
1598529000000|2020-08-27 11:50:00|2199.4|2173.4|2201.4|2175.4|2202.7|2176.7|2198.1|2172.1|10
1598529300000|2020-08-27 11:55:00|2202.1|2176.1|2196.8|2170.8|2202.1|2176.1|2196.8|2170.8|49
1598529600000|2020-08-27 12:00:00|2196.9|2170.9|2196.8|2170.8|2196.9|2170.9|2195.4|2169.4|39
1598529900000|2020-08-27 12:05:00|2195.4|2169.4|2195.4|2169.4|2195.4|2169.4|2195.4|2169.4|1
1598530200000|2020-08-27 12:10:00|2203|2177|2203|2177|2203|2177|2202.9|2176.9|39
1598530500000|2020-08-27 12:15:00|2202.9|2176.9|2201.4|2175.4|2203|2177|2199.4|2173.4|14
1598531100000|2020-08-27 12:25:00|2202.1|2176.1|2186.9|2160.9|2202.8|2176.8|2186.9|2160.9|6
1598531400000|2020-08-27 12:30:00|2197.7|2171.7|2195.2|2169.2|2198.6|2172.6|2195.2|2169.2|38
1598531700000|2020-08-27 12:35:00|2193.3|2167.3|2187|2161|2193.3|2167.3|2187|2161|57
1598532000000|2020-08-27 12:40:00|2183.6|2157.6|2191.4|2165.4|2191.4|2165.4|2180.3|2154.3|23
1598532300000|2020-08-27 12:45:00|2191|2165|2189.4|2163.4|2191|2165|2185.3|2159.3|42
1598532600000|2020-08-27 12:50:00|2189.8|2163.8|2187.2|2161.2|2189.8|2163.8|2187.2|2161.2|5
1598532900000|2020-08-27 12:55:00|2189.4|2163.4|2185.7|2159.7|2189.4|2163.4|2180.8|2154.8|15
1598533200000|2020-08-27 13:00:00|2186.2|2160.2|2183.4|2157.4|2187.9|2161.9|2183.4|2157.4|28
1598533500000|2020-08-27 13:05:00|2182.8|2156.8|2186.3|2160.3|2190.3|2164.3|2179.7|2153.7|83
1598533800000|2020-08-27 13:10:00|2187.5|2161.5|2196.7|2170.7|2199|2173|2186.8|2160.8|285
1598534100000|2020-08-27 13:15:00|2196.8|2170.8|2225.2|2199.2|2225.2|2199.2|2193.8|2167.8|251
1598534400000|2020-08-27 13:20:00|2219.3|2193.3|2209.8|2183.8|2225.2|2199.2|2209.8|2183.8|36
1598534700000|2020-08-27 13:25:00|2219.3|2193.3|2236.5|2210.5|2236.5|2210.5|2219.3|2193.3|48
1598535000000|2020-08-27 13:30:00|2237.2|2211.2|2237.2|2211.2|2237.2|2211.2|2237.2|2211.2|1
1598535600000|2020-08-27 13:40:00|2204.9|2178.9|2218.9|2192.9|2229.7|2203.7|2204.9|2178.9|127
1598535900000|2020-08-27 13:45:00|2219|2193|2208.1|2182.1|2219|2193|2204.6|2178.6|41
1598536200000|2020-08-27 13:50:00|2208.3|2182.3|2207.1|2181.1|2208.6|2182.6|2205.7|2179.7|44
1598536500000|2020-08-27 13:55:00|2198.9|2172.9|2192.5|2166.5|2206.3|2180.3|2192.5|2166.5|9
1598536800000|2020-08-27 14:00:00|2194.1|2168.1|2179.7|2153.7|2199.6|2173.6|2179.7|2153.7|134
1598537100000|2020-08-27 14:05:00|2180.3|2154.3|2164.1|2138.1|2180.3|2154.3|2163.1|2137.1|67
1598537400000|2020-08-27 14:10:00|2171.2|2145.2|2170|2144|2174.5|2148.5|2169.9|2143.9|15
1598537700000|2020-08-27 14:15:00|2167.9|2141.9|2171.3|2145.3|2174.3|2148.3|2167.9|2141.9|58
1598538000000|2020-08-27 14:20:00|2170.8|2144.8|2171.3|2145.3|2171.3|2145.3|2170.3|2144.3|7
1598538300000|2020-08-27 14:25:00|2173.9|2147.9|2171.3|2145.3|2176.6|2150.6|2171.3|2145.3|3
1598538600000|2020-08-27 14:30:00|2171.7|2145.7|2172.1|2146.1|2172.3|2146.3|2171.7|2145.7|8
1598538900000|2020-08-27 14:35:00|2171.8|2145.8|2171.8|2145.8|2178.4|2152.4|2171.3|2145.3|17
1598539200000|2020-08-27 14:40:00|2175.1|2149.1|2171.2|2145.2|2184.5|2158.5|2170.1|2144.1|27
1598539500000|2020-08-27 14:45:00|2185.2|2159.2|2171.8|2145.8|2186|2160|2169.5|2143.5|14
1598539800000|2020-08-27 14:50:00|2172.2|2146.2|2176.9|2150.9|2178.2|2152.2|2172.2|2146.2|34
1598540100000|2020-08-27 14:55:00|2176.5|2150.5|2172.7|2146.7|2176.5|2150.5|2172.6|2146.6|77
1598540400000|2020-08-27 15:00:00|2171.9|2145.9|2184.3|2158.3|2184.3|2158.3|2171.9|2145.9|2
1598540700000|2020-08-27 15:05:00|2177.6|2151.6|2170.6|2144.6|2179.5|2153.5|2168|2142|120
1598541000000|2020-08-27 15:10:00|2170.7|2144.7|2168.9|2142.9|2170.9|2144.9|2168.7|2142.7|56
1598541300000|2020-08-27 15:15:00|2171.1|2145.1|2168|2142|2173.1|2147.1|2168|2142|56
1598541600000|2020-08-27 15:20:00|2168.5|2142.5|2174.6|2148.6|2175.3|2149.3|2168.3|2142.3|24
1598541900000|2020-08-27 15:25:00|2174.9|2148.9|2170.2|2144.2|2175.2|2149.2|2168.4|2142.4|20
1598542200000|2020-08-27 15:30:00|2170.7|2144.7|2171|2145|2171.4|2145.4|2170.7|2144.7|9
1598542500000|2020-08-27 15:35:00|2171.1|2145.1|2172.3|2146.3|2172.3|2146.3|2167.8|2141.8|48
1598542800000|2020-08-27 15:40:00|2170.1|2144.1|2169.7|2143.7|2174.6|2148.6|2169.4|2143.4|31
1598543100000|2020-08-27 15:45:00|2170.4|2144.4|2173.5|2147.5|2176|2150|2167.4|2141.4|9
1598543400000|2020-08-27 15:50:00|2173.4|2147.4|2174.5|2148.5|2176.2|2150.2|2171.3|2145.3|15
1598543700000|2020-08-27 15:55:00|2174.3|2148.3|2175|2149|2175|2149|2173.3|2147.3|5
1598544000000|2020-08-27 16:00:00|2170.5|2144.5|2173.5|2147.5|2173.5|2147.5|2167.5|2141.5|10
1598544300000|2020-08-27 16:05:00|2167.5|2141.5|2166.5|2140.5|2167.5|2141.5|2166.5|2140.5|2
1598544600000|2020-08-27 16:10:00|2168|2142|2165.9|2139.9|2168|2142|2165.9|2139.9|5
1598544900000|2020-08-27 16:15:00|2165.6|2139.6|2168.2|2142.2|2169|2143|2163.8|2137.8|9
1598545200000|2020-08-27 16:20:00|2168.1|2142.1|2176.6|2150.6|2176.6|2150.6|2168.1|2142.1|13
1598545500000|2020-08-27 16:25:00|2176.7|2150.7|2175.9|2149.9|2176.7|2150.7|2173.5|2147.5|6
1598545800000|2020-08-27 16:30:00|2173.5|2147.5|2173.4|2147.4|2175.9|2149.9|2173.3|2147.3|28
1598546100000|2020-08-27 16:35:00|2173.3|2147.3|2169|2143|2173.4|2147.4|2166.2|2140.2|70
1598546400000|2020-08-27 16:40:00|2168.7|2142.7|2166.3|2140.3|2169|2143|2166.3|2140.3|31
1598546700000|2020-08-27 16:45:00|2165.4|2139.4|2165.9|2139.9|2166.6|2140.6|2165.4|2139.4|9
1598547000000|2020-08-27 16:50:00|2166.4|2140.4|2164|2138|2166.9|2140.9|2164|2138|5
1598547300000|2020-08-27 16:55:00|2164.3|2138.3|2166.7|2140.7|2171.8|2145.8|2164.3|2138.3|30
1598547600000|2020-08-27 17:00:00|2166.6|2140.6|2172.7|2146.7|2172.7|2146.7|2166.3|2140.3|62
1598547900000|2020-08-27 17:05:00|2172.6|2146.6|2171.8|2145.8|2174.9|2148.9|2168.6|2142.6|22
1598548200000|2020-08-27 17:10:00|2172.7|2146.7|2173.1|2147.1|2173.1|2147.1|2172.7|2146.7|2
1598548500000|2020-08-27 17:15:00|2174.9|2148.9|2173.1|2147.1|2175.2|2149.2|2169.7|2143.7|22
1598549100000|2020-08-27 17:25:00|2174.7|2148.7|2174.3|2148.3|2174.7|2148.7|2174.3|2148.3|4
1598549400000|2020-08-27 17:30:00|2173|2147|2171.5|2145.5|2173|2147|2171.5|2145.5|5
1598549700000|2020-08-27 17:35:00|2171.6|2145.6|2171.5|2145.5|2171.7|2145.7|2171.5|2145.5|10
1598550000000|2020-08-27 17:40:00|2171.3|2145.3|2168.9|2142.9|2171.3|2145.3|2168.8|2142.8|15
1598550600000|2020-08-27 17:50:00|2168.5|2142.5|2168.2|2142.2|2168.5|2142.5|2168.2|2142.2|2
1598550900000|2020-08-27 17:55:00|2170.1|2144.1|2171|2145|2173.2|2147.2|2168.4|2142.4|8
1598551200000|2020-08-27 18:00:00|2171.1|2145.1|2171.2|2145.2|2171.2|2145.2|2170.9|2144.9|6
1598551500000|2020-08-27 18:05:00|2171.4|2145.4|2174.5|2148.5|2174.5|2148.5|2171.1|2145.1|7
1598551800000|2020-08-27 18:10:00|2172.6|2146.6|2174.5|2148.5|2174.5|2148.5|2170.6|2144.6|18
1598552100000|2020-08-27 18:15:00|2176.2|2150.2|2177.9|2151.9|2177.9|2151.9|2176.2|2150.2|2
1598552400000|2020-08-27 18:20:00|2174.5|2148.5|2179.6|2153.6|2179.6|2153.6|2174.5|2148.5|8
1598552700000|2020-08-27 18:25:00|2179.7|2153.7|2176.6|2150.6|2179.8|2153.8|2174.5|2148.5|7
1598553000000|2020-08-27 18:30:00|2178.2|2152.2|2174.5|2148.5|2178.2|2152.2|2174.5|2148.5|7
1598553300000|2020-08-27 18:35:00|2177.1|2151.1|2185.2|2159.2|2186.2|2160.2|2177.1|2151.1|21
1598553600000|2020-08-27 18:40:00|2185.6|2159.6|2184.7|2158.7|2186.2|2160.2|2184.7|2158.7|38
1598553900000|2020-08-27 18:45:00|2184.2|2159.2|2184.2|2159.2|2184.2|2159.2|2184.2|2159.2|1
1598554800000|2020-08-27 19:00:00|2184.1|2159.1|2184.1|2159.1|2184.1|2159.1|2184.1|2159.1|1
1598555400000|2020-08-27 19:10:00|2183.6|2158.6|2183.2|2158.2|2183.6|2158.6|2183.1|2158.1|3
1598556000000|2020-08-27 19:20:00|2183.9|2158.9|2178.4|2152.4|2184.6|2159.6|2178|2152.4|166
1598556300000|2020-08-27 19:25:00|2178.5|2152.5|2171.6|2145.6|2178.5|2152.5|2171.5|2145.5|101
1598556600000|2020-08-27 19:30:00|2177.5|2151.5|2177.5|2151.5|2177.5|2151.5|2177.4|2151.4|61
1598556900000|2020-08-27 19:35:00|2176.9|2150.9|2178.4|2152.4|2178.4|2152.4|2176.8|2150.8|7
1598557200000|2020-08-27 19:40:00|2178.7|2152.7|2169|2143|2178.9|2152.9|2169|2143|107
1598557500000|2020-08-27 19:45:00|2169.7|2143.7|2169.7|2143.7|2169.7|2143.7|2169.7|2143.7|1
1598558100000|2020-08-27 19:55:00|2170.9|2144.9|2172.2|2146.2|2172.2|2146.2|2170.9|2144.9|2
1598558400000|2020-08-27 20:00:00|2171.1|2145.1|2169.9|2143.9|2171.1|2145.1|2169.9|2143.9|73
1598558700000|2020-08-27 20:05:00|2170|2144|2169.9|2143.9|2170|2144|2169.9|2143.9|56
1598559600000|2020-08-27 20:20:00|2168.7|2142.7|2169.9|2143.9|2169.9|2143.9|2168.7|2142.7|2
1598559900000|2020-08-27 20:25:00|2170.6|2144.6|2170.8|2144.8|2171.3|2145.3|2170.6|2144.6|4
1598560200000|2020-08-27 20:30:00|2170.5|2144.5|2170.3|2144.3|2170.5|2144.5|2170.3|2144.3|2
1598560800000|2020-08-27 20:40:00|2165.4|2139.4|2165.4|2139.4|2165.4|2139.4|2165.4|2139.4|1
1598565600000|2020-08-27 22:00:00|2181.6|2159.6|2182.4|2160.4|2182.4|2160.4|2181.6|2159.6|4
1598565900000|2020-08-27 22:05:00|2180.2|2158.2|2185|2159|2185|2159|2180.2|2158.1|4
1598566200000|2020-08-27 22:10:00|2177.5|2151.5|2176.1|2150.1|2177.5|2151.5|2175.4|2149.4|12
1598566500000|2020-08-27 22:15:00|2176|2150|2178.7|2152.7|2178.8|2152.8|2176|2150|9
1598566800000|2020-08-27 22:20:00|2178.6|2152.6|2177.4|2151.4|2178.9|2152.9|2177.4|2151.4|3
1598567100000|2020-08-27 22:25:00|2177.3|2151.3|2177.4|2151.4|2177.4|2151.4|2177.3|2151.3|16
1598567400000|2020-08-27 22:30:00|2177.3|2151.3|2177.4|2151.4|2177.4|2151.4|2177.3|2151.3|2
1598567700000|2020-08-27 22:35:00|2177.5|2151.5|2177.5|2151.5|2177.5|2151.5|2177.5|2151.5|1
1598568000000|2020-08-27 22:40:00|2181.2|2155.2|2177.1|2151.1|2185.2|2159.2|2177|2151|13
1598568300000|2020-08-27 22:45:00|2177|2151|2177|2151|2177|2151|2177|2151|1
1598568600000|2020-08-27 22:50:00|2177.3|2151.3|2177.2|2151.2|2177.3|2151.3|2177.2|2151.2|2
1598568900000|2020-08-27 22:55:00|2177.1|2151.1|2176.9|2150.9|2177.1|2151.1|2176.9|2150.9|2
1598569500000|2020-08-27 23:05:00|2176.8|2150.8|2175.5|2149.5|2176.8|2150.8|2175.3|2149.3|5
1598569800000|2020-08-27 23:10:00|2177.1|2151.1|2177.1|2151.1|2177.1|2151.1|2177.1|2151.1|1
1598570400000|2020-08-27 23:20:00|2177.7|2151.7|2176.4|2150.4|2177.8|2151.8|2176.4|2150.4|6
1598570700000|2020-08-27 23:25:00|2176.3|2150.3|2176.3|2150.3|2176.3|2150.3|2176.3|2150.3|1
1598571900000|2020-08-27 23:45:00|2176.5|2150.5|2176.8|2150.8|2176.8|2150.8|2176.5|2150.5|2
1598572800000|2020-08-28 00:00:00|2177.7|2151.7|2185|2159|2187.4|2161.4|2177.6|2151.6|10
1598573100000|2020-08-28 00:05:00|2183.8|2157.8|2184.1|2158.1|2184.1|2158.1|2182.9|2156.9|33
1598573400000|2020-08-28 00:10:00|2183.1|2157.1|2182.5|2156.5|2183.1|2157.1|2182.5|2156.5|2
1598573700000|2020-08-28 00:15:00|2183.3|2157.3|2183.9|2157.9|2187|2161|2183.3|2157.3|4
1598574300000|2020-08-28 00:25:00|2188.1|2162.1|2188.8|2162.8|2193.7|2167.7|2188.1|2162.1|10
1598574900000|2020-08-28 00:35:00|2189.4|2163.4|2188.4|2162.4|2190.8|2164.8|2188.4|2162.4|5
1598575200000|2020-08-28 00:40:00|2188|2162|2188.3|2162.3|2188.4|2162.4|2188|2162|8
1598576700000|2020-08-28 01:05:00|2190.1|2164.1|2192.3|2166.3|2193.5|2167.5|2190.1|2164.1|4
1598577000000|2020-08-28 01:10:00|2192.2|2166.2|2192.2|2166.2|2192.2|2166.2|2191.2|2165.2|70
1598577300000|2020-08-28 01:15:00|2192.1|2166.1|2191.7|2165.7|2192.2|2166.2|2191.6|2165.6|18
1598577600000|2020-08-28 01:20:00|2189.5|2163.5|2190.6|2164.6|2190.7|2164.7|2188.7|2162.7|12
1598577900000|2020-08-28 01:25:00|2193.3|2167.3|2197.5|2171.5|2200.5|2174.5|2193.3|2167.3|74
1598578200000|2020-08-28 01:30:00|2198.3|2172.3|2195.6|2169.6|2198.3|2172.3|2195.6|2169.6|7
1598578500000|2020-08-28 01:35:00|2195.3|2169.3|2195.3|2169.3|2195.3|2169.3|2195.3|2169.3|1
1598578800000|2020-08-28 01:40:00|2196|2170|2196.4|2170.4|2199.3|2173.3|2196|2170|38
1598579100000|2020-08-28 01:45:00|2196.3|2170.3|2197.9|2171.9|2203|2177|2196.3|2170.3|58
1598579400000|2020-08-28 01:50:00|2197.3|2171.3|2202.8|2176.8|2203.3|2177.3|2197.3|2171.3|10
1598579700000|2020-08-28 01:55:00|2202.7|2176.7|2201.1|2175.1|2202.7|2176.7|2201.1|2175.1|11
1598580000000|2020-08-28 02:00:00|2199.6|2173.6|2199.5|2173.5|2200.1|2174.1|2198|2172|9
1598580300000|2020-08-28 02:05:00|2200|2174|2202|2176|2202|2176|2198.6|2172.6|13
1598581200000|2020-08-28 02:20:00|2201.2|2175.2|2200|2174|2201.2|2175.2|2200|2174|3
1598581500000|2020-08-28 02:25:00|2199.5|2174.5|2199.5|2174.5|2199.5|2174.5|2199.5|2174.5|1
1598583600000|2020-08-28 03:00:00|2200|2175|2199.5|2174.5|2200|2175|2199.5|2174.5|2
1598583900000|2020-08-28 03:05:00|2201.8|2175.8|2203.6|2178.6|2206.2|2180.2|2201.8|2175.8|13
1598584200000|2020-08-28 03:10:00|2201.9|2176.9|2203.2|2178.2|2203.2|2178.2|2201.3|2176.3|14
1598584500000|2020-08-28 03:15:00|2203.8|2178.8|2203.7|2178.7|2203.8|2178.8|2203.7|2178.7|4
1598584800000|2020-08-28 03:20:00|2203.6|2178.6|2203.6|2178.6|2203.7|2178.7|2203.6|2178.6|3
1598585700000|2020-08-28 03:35:00|2204.4|2179.4|2206.5|2181.5|2207.3|2182.3|2204.4|2179.4|6
1598586600000|2020-08-28 03:50:00|2206.9|2181.9|2208|2186|2208|2186|2206.5|2181.5|14
1598586900000|2020-08-28 03:55:00|2208.5|2186.5|2208.8|2186.8|2209|2187|2208.5|2186.5|4
1598587200000|2020-08-28 04:00:00|2209.3|2187.3|2209|2187|2209.3|2187.3|2209|2187|4
1598587500000|2020-08-28 04:05:00|2203.4|2178.4|2207.1|2182.1|2207.4|2182.4|2203.4|2178.4|22
1598587800000|2020-08-28 04:10:00|2207.2|2182.2|2204.8|2178.8|2210.2|2185.2|2204.2|2178.7|28
1598588100000|2020-08-28 04:15:00|2204.9|2178.9|2205.2|2179.2|2205.2|2179.2|2204.9|2178.9|6
1598588400000|2020-08-28 04:20:00|2203.6|2177.6|2203.8|2177.8|2203.8|2177.8|2203.6|2177.6|3
1598588700000|2020-08-28 04:25:00|2203.9|2177.9|2205.2|2179.2|2205.4|2179.4|2203.9|2177.9|7
1598589000000|2020-08-28 04:30:00|2205.1|2179.1|2205.1|2179.1|2205.1|2179.1|2205.1|2179.1|1
1598589900000|2020-08-28 04:45:00|2204.8|2178.8|2205.8|2179.8|2206.2|2180.2|2204.6|2178.6|9
1598590200000|2020-08-28 04:50:00|2208.4|2182.4|2206.6|2181.6|2208.4|2182.8|2203.6|2178.6|26
1598590500000|2020-08-28 04:55:00|2206.5|2181.5|2206.9|2181.9|2206.9|2181.9|2203.4|2178.2|18
1598590800000|2020-08-28 05:00:00|2206.8|2181.8|2206.5|2181.5|2206.8|2181.8|2206.5|2181.5|4
1598591100000|2020-08-28 05:05:00|2206.4|2181.4|2210.6|2184.6|2210.6|2184.6|2202.6|2177.6|27
1598591400000|2020-08-28 05:10:00|2208.3|2182.3|2205.2|2179.2|2210.3|2184.3|2204.7|2179.2|8
1598591700000|2020-08-28 05:15:00|2206.4|2180.4|2208.1|2183.1|2209.9|2183.9|2206.4|2180.4|7
1598592000000|2020-08-28 05:20:00|2208|2183|2208|2183|2208.1|2183.1|2208|2183|3
1598592300000|2020-08-28 05:25:00|2210.1|2185.1|2208.2|2182.2|2212.1|2186.1|2204.5|2178.5|20
1598592600000|2020-08-28 05:30:00|2207.5|2181.5|2205.7|2180.7|2209|2183|2204.9|2178.9|31
1598592900000|2020-08-28 05:35:00|2206.1|2181.1|2209.9|2184.9|2212.2|2186.2|2206.1|2181.1|14
1598593200000|2020-08-28 05:40:00|2210|2185|2210.2|2185.2|2210.2|2185.2|2210|2185|5
1598593500000|2020-08-28 05:45:00|2210.3|2185.3|2210.2|2185.2|2210.4|2185.4|2210.2|2185.2|4
1598593800000|2020-08-28 05:50:00|2207|2182|2213.1|2188.1|2213.2|2188.2|2207|2182|20
1598594100000|2020-08-28 05:55:00|2213|2188|2212.3|2187.3|2213|2188|2210.8|2185.5|23
1598594400000|2020-08-28 06:00:00|2212.6|2187.6|2212.2|2187.2|2212.6|2187.6|2211.8|2186.8|6
1598594700000|2020-08-28 06:05:00|2212.3|2187.3|2212.6|2187.6|2212.6|2187.6|2212.2|2187.2|8
1598595000000|2020-08-28 06:10:00|2212.1|2187.1|2211.9|2186.9|2212.1|2187.1|2211.9|2186.9|5
1598595300000|2020-08-28 06:15:00|2211.7|2186.7|2211.4|2186.4|2212|2187|2211.2|2186.2|8
1598595900000|2020-08-28 06:25:00|2211.2|2186.2|2211.1|2186.1|2211.2|2186.2|2211.1|2186.1|2
1598596200000|2020-08-28 06:30:00|2211.3|2186.3|2211.3|2186.3|2211.3|2186.3|2211.3|2186.3|1
1598596500000|2020-08-28 06:35:00|2211.4|2186.4|2210.7|2185.7|2211.4|2186.4|2210.7|2185.7|2
1598596800000|2020-08-28 06:40:00|2210.8|2185.8|2210.9|2185.9|2211.7|2186.7|2210.5|2185.5|11
1598597100000|2020-08-28 06:45:00|2211|2186|2212.3|2187.3|2212.5|2187.5|2211|2186|8
1598597400000|2020-08-28 06:50:00|2212.4|2187.4|2210.4|2185.4|2212.4|2187.4|2209.6|2184.6|28
1598597700000|2020-08-28 06:55:00|2210.7|2185.7|2210.7|2185.7|2210.7|2185.7|2210.7|2185.7|1
1598598000000|2020-08-28 07:00:00|2209.9|2184.9|2212|2187|2212|2187|2209.9|2184.9|9
1598598300000|2020-08-28 07:05:00|2212.1|2187.1|2212.4|2187.4|2213.1|2188.1|2211.9|2186.9|8
1598598600000|2020-08-28 07:10:00|2211.8|2186.8|2213|2188|2213.2|2188.2|2211.8|2186.8|10
1598598900000|2020-08-28 07:15:00|2211.9|2186.9|2212.2|2187.2|2212.2|2187.2|2211.9|2186.9|2
1598599200000|2020-08-28 07:20:00|2211.6|2186.6|2212.7|2187.7|2212.7|2187.7|2211.6|2186.6|2
1598599500000|2020-08-28 07:25:00|2212.8|2187.8|2212|2187|2212.8|2187.8|2212|2187|2
1598599800000|2020-08-28 07:30:00|2211.9|2186.9|2209.5|2184.5|2211.9|2186.9|2207.2|2182.2|33
1598600100000|2020-08-28 07:35:00|2209.7|2184.7|2209.8|2184.8|2210.1|2185.1|2209.7|2184.7|5
1598600400000|2020-08-28 07:40:00|2209.7|2184.7|2209.7|2184.7|2209.8|2184.8|2209.7|2184.7|3
1598601000000|2020-08-28 07:50:00|2209.8|2184.8|2209.4|2184.4|2212|2187|2209.4|2184.4|7
1598601300000|2020-08-28 07:55:00|2209.5|2184.5|2208.2|2183.2|2209.6|2184.6|2208.1|2183.1|9
1598601600000|2020-08-28 08:00:00|2209.4|2184.4|2206.6|2181.6|2209.5|2184.5|2203.4|2178.4|26
1598601900000|2020-08-28 08:05:00|2204.9|2179.9|2204.1|2179.1|2205.2|2180.2|2204.1|2179.1|6
1598602200000|2020-08-28 08:10:00|2204.6|2179.6|2205.2|2180.2|2206|2181|2204.6|2179.6|15
1598602500000|2020-08-28 08:15:00|2204.7|2179.7|2205.2|2180.2|2205.5|2180.5|2204.7|2179.7|8
1598602800000|2020-08-28 08:20:00|2205.5|2180.5|2204.5|2179.5|2206.3|2181.3|2204.5|2179.5|6
1598603100000|2020-08-28 08:25:00|2204.8|2179.8|2204.8|2179.8|2204.8|2179.8|2204.8|2179.8|1
1598603400000|2020-08-28 08:30:00|2204.6|2179.6|2204.4|2179.4|2204.7|2179.7|2204.4|2179.4|3
1598603700000|2020-08-28 08:35:00|2204.3|2179.3|2202.5|2177.5|2204.3|2179.3|2201.7|2176.7|9
1598604000000|2020-08-28 08:40:00|2201.7|2176.7|2201.7|2176.7|2201.7|2176.7|2201.7|2176.7|1
1598604300000|2020-08-28 08:45:00|2201.9|2176.9|2202|2177|2202|2177|2201.7|2176.7|3
1598604600000|2020-08-28 08:50:00|2201.5|2176.5|2200.5|2175.5|2201.5|2176.5|2197.4|2171.4|15
1598604900000|2020-08-28 08:55:00|2200.3|2175.3|2201.5|2176.5|2201.7|2176.7|2199|2174|20
1598605200000|2020-08-28 09:00:00|2204.9|2179.9|2203.7|2178.7|2206.3|2181.3|2203.7|2178.7|30
1598605500000|2020-08-28 09:05:00|2203.3|2178.3|2203|2178|2203.7|2178.7|2203|2178|15
1598605800000|2020-08-28 09:10:00|2202.8|2177.8|2203.4|2177.4|2203.4|2178.2|2202.5|2177.4|5
1598606100000|2020-08-28 09:15:00|2205.3|2179.3|2203.4|2177.4|2205.3|2179.3|2202.4|2177.4|9
1598606400000|2020-08-28 09:20:00|2203.2|2177.2|2193.4|2168.4|2204.3|2178.3|2193.3|2168.3|34
1598606700000|2020-08-28 09:25:00|2193.7|2168.7|2190.3|2165.3|2193.8|2168.8|2190.3|2165.3|11
1598607000000|2020-08-28 09:30:00|2189.2|2164.2|2191.4|2166.4|2191.5|2166.5|2188.9|2163.9|9
1598607300000|2020-08-28 09:35:00|2193.4|2168.4|2192.5|2167.5|2195.7|2170.7|2192.3|2167.3|13
1598607600000|2020-08-28 09:40:00|2195.3|2170.3|2195.2|2170.2|2195.3|2170.3|2191.1|2166.1|40
1598607900000|2020-08-28 09:45:00|2195.7|2169.7|2194.1|2169.1|2195.7|2169.7|2193.2|2167.7|14
1598608200000|2020-08-28 09:50:00|2194.6|2169.6|2193.5|2168.5|2195.3|2170.3|2193.4|2167.4|9
1598608500000|2020-08-28 09:55:00|2192.8|2167.8|2191.2|2166.2|2192.8|2167.8|2190.1|2165.1|4
1598608800000|2020-08-28 10:00:00|2187.6|2162.6|2191.9|2166.9|2191.9|2166.9|2185.7|2160.7|17
1598609100000|2020-08-28 10:05:00|2189.5|2164.5|2189.5|2164.5|2189.5|2164.5|2189.5|2164.5|1
1598609400000|2020-08-28 10:10:00|2188.6|2163.6|2186.1|2161.1|2188.6|2163.6|2184.7|2159.7|8
1598609700000|2020-08-28 10:15:00|2186.6|2160.6|2186.4|2160.4|2187.4|2161.4|2186.4|2160.4|5
1598610000000|2020-08-28 10:20:00|2186.3|2160.3|2186.3|2161.3|2186.8|2161.3|2186.3|2160.3|3
1598610600000|2020-08-28 10:30:00|2186.7|2161.7|2187.7|2162.7|2187.9|2162.9|2186.7|2161.7|4
1598610900000|2020-08-28 10:35:00|2187.8|2162.8|2192.3|2167.3|2192.3|2167.3|2187.8|2162.8|6
1598611200000|2020-08-28 10:40:00|2193.1|2168.1|2196.4|2171.4|2197.7|2172.7|2192.5|2167.5|14
1598611500000|2020-08-28 10:45:00|2196.5|2171.5|2196.6|2171.6|2196.7|2171.7|2196.3|2171.3|30
1598611800000|2020-08-28 10:50:00|2196.7|2171.7|2197.1|2172.1|2197.6|2172.6|2196.6|2171.6|29
1598612100000|2020-08-28 10:55:00|2197.3|2172.3|2197.2|2172.2|2197.3|2172.3|2197.2|2172.2|2
1598612400000|2020-08-28 11:00:00|2197.3|2172.3|2197.3|2172.3|2198.1|2173.1|2197.3|2172.3|5
1598612700000|2020-08-28 11:05:00|2197.4|2172.4|2197.4|2172.4|2197.6|2172.6|2197.4|2172.4|3
1598613000000|2020-08-28 11:10:00|2197.3|2172.3|2198.4|2173.4|2198.9|2173.9|2197.3|2172.3|28
1598613300000|2020-08-28 11:15:00|2200.5|2175.5|2200|2175|2201.4|2176.4|2199.3|2174.3|43
1598613600000|2020-08-28 11:20:00|2199.9|2174.9|2197.6|2172.6|2199.9|2174.9|2196.8|2171.8|25
1598613900000|2020-08-28 11:25:00|2198|2173|2200|2175|2200.2|2175.2|2197.6|2172.6|22
1598614200000|2020-08-28 11:30:00|2199.8|2174.8|2200|2175|2200|2175|2199.8|2174.8|2
1598614500000|2020-08-28 11:35:00|2200.8|2175.8|2200.3|2175.3|2200.8|2175.8|2200.3|2175.3|2
1598614800000|2020-08-28 11:40:00|2199.6|2174.6|2195.6|2170.6|2199.6|2174.6|2195.5|2170.5|38
1598615100000|2020-08-28 11:45:00|2195.7|2170.7|2199.9|2174.9|2201.2|2176.2|2195.7|2170.7|32
1598615400000|2020-08-28 11:50:00|2201.2|2176.2|2199.5|2174.5|2201.6|2176.6|2199.5|2174.5|6
1598615700000|2020-08-28 11:55:00|2199.6|2174.6|2198.9|2173.9|2199.6|2174.6|2198.9|2173.9|3
1598616000000|2020-08-28 12:00:00|2200.3|2175.3|2204.9|2179.9|2205.5|2180.5|2200.3|2175.3|58
1598616300000|2020-08-28 12:05:00|2204.8|2179.8|2201.3|2176.3|2204.9|2179.9|2201|2175.5|16
1598616600000|2020-08-28 12:10:00|2201.5|2176.5|2202.7|2177.7|2202.7|2177.7|2201|2176|5
1598616900000|2020-08-28 12:15:00|2202.4|2177.4|2201.8|2176.8|2202.4|2177.4|2201|2176|8
1598617200000|2020-08-28 12:20:00|2199.9|2174.9|2201.6|2176.6|2201.6|2176.6|2199.9|2174.9|40
1598617500000|2020-08-28 12:25:00|2201.5|2176.5|2189.8|2163.8|2202|2177|2189.8|2163.8|13
1598617800000|2020-08-28 12:30:00|2201.5|2176.5|2194.9|2169.9|2202.4|2177.4|2194.9|2169.9|31
1598618100000|2020-08-28 12:35:00|2194.3|2169.3|2197.7|2172.7|2198.3|2173.3|2194.1|2169.1|20
1598618400000|2020-08-28 12:40:00|2198.1|2173.1|2199.4|2174.4|2199.4|2174.4|2196.1|2171.1|52
1598618700000|2020-08-28 12:45:00|2199|2174|2199.3|2174.3|2200.3|2175.3|2197.7|2172.7|35
1598619000000|2020-08-28 12:50:00|2198.9|2173.9|2198.8|2173.8|2200|2175|2195.1|2170.1|45
1598619300000|2020-08-28 12:55:00|2198.7|2173.7|2196.7|2171.7|2198.7|2173.7|2196.4|2171.4|10
1598619600000|2020-08-28 13:00:00|2197.5|2172.5|2197.9|2172.9|2201.7|2176.7|2196.8|2171.8|25
1598619900000|2020-08-28 13:05:00|2198.8|2173.8|2198.6|2173.6|2199.1|2174.1|2194.4|2169.4|39
1598620200000|2020-08-28 13:10:00|2199.6|2174.6|2196.9|2171.9|2201.5|2176.5|2195.8|2170.8|14
1598620500000|2020-08-28 13:15:00|2198.3|2173.3|2198.7|2173.7|2199.9|2173.9|2197.8|2172.7|22
1598620800000|2020-08-28 13:20:00|2198.8|2173.8|2198.7|2173.7|2198.9|2173.9|2198.7|2173.7|4
1598621100000|2020-08-28 13:25:00|2198.8|2173.8|2196|2171|2198.9|2173.9|2195.8|2170.8|21
1598621400000|2020-08-28 13:30:00|2197.2|2172.2|2198.8|2176.8|2200.4|2178.4|2195.4|2170.4|55
1598621700000|2020-08-28 13:35:00|2197.8|2175.8|2198.2|2176.2|2198.5|2176.5|2196.9|2174.9|17
1598622000000|2020-08-28 13:40:00|2197.7|2175.7|2199.3|2173.3|2201|2176.7|2193.1|2168.1|58
1598622300000|2020-08-28 13:45:00|2199.9|2173.9|2198.7|2173.7|2203.2|2177.2|2196.6|2171.6|35
1598622600000|2020-08-28 13:50:00|2198.8|2173.8|2198.2|2173.2|2198.8|2173.8|2198|2173|5
1598622900000|2020-08-28 13:55:00|2198.3|2173.3|2197|2171|2199.1|2174.1|2197|2171|16
1598623200000|2020-08-28 14:00:00|2196.2|2170.2|2194.3|2169.3|2203.6|2178.6|2194.3|2169.3|43
1598623500000|2020-08-28 14:05:00|2196|2171|2194.6|2169.6|2197.9|2172.9|2189|2164|43
1598623800000|2020-08-28 14:10:00|2194.5|2169.5|2191.1|2166.1|2199.9|2174.9|2191.1|2166.1|81
1598624100000|2020-08-28 14:15:00|2190.6|2165.6|2193.6|2167.6|2194.4|2169.1|2190.4|2165.4|26
1598624400000|2020-08-28 14:20:00|2192.7|2166.7|2190.6|2165.6|2195.8|2170.6|2188.2|2163.2|57
1598624700000|2020-08-28 14:25:00|2191.7|2166.7|2195.8|2170.8|2197.8|2172.8|2191.7|2166.3|128
1598625000000|2020-08-28 14:30:00|2196.6|2171.6|2185.4|2160.4|2200.2|2174.5|2178.9|2153.9|78
1598625300000|2020-08-28 14:35:00|2185.5|2160.5|2189.3|2163.3|2190.4|2165.4|2185.4|2160.4|21
1598625600000|2020-08-28 14:40:00|2189.9|2163.9|2190.6|2168.6|2197.5|2171.5|2185.3|2160.3|41
1598625900000|2020-08-28 14:45:00|2192.6|2166.6|2191.2|2166.2|2195|2170|2187|2162|62
1598626200000|2020-08-28 14:50:00|2192.2|2167.2|2197|2171|2198|2172|2189.6|2164.6|45
1598626500000|2020-08-28 14:55:00|2196.5|2171.5|2196.4|2171.4|2200.1|2175.1|2193|2168|44
1598626800000|2020-08-28 15:00:00|2195|2170|2190.7|2168.7|2195|2170.7|2190.5|2168.5|31
1598627100000|2020-08-28 15:05:00|2191|2169|2188.8|2166.8|2191.3|2169.3|2188.3|2163.3|30
1598627400000|2020-08-28 15:10:00|2189.7|2167.7|2198.7|2173.7|2202.2|2177.2|2188.8|2163.9|46
1598627700000|2020-08-28 15:15:00|2199.1|2174.1|2193.8|2168.8|2201.1|2176.1|2193.8|2168.3|42
1598628000000|2020-08-28 15:20:00|2200.2|2175.2|2200.3|2175.3|2202.7|2177.7|2199.3|2174.3|24
1598628300000|2020-08-28 15:25:00|2200.9|2175.9|2194.2|2169.2|2201.3|2176.3|2194.2|2169.2|34
1598628600000|2020-08-28 15:30:00|2192.7|2167.7|2196|2170|2196.7|2171.7|2191.3|2166.3|13
1598628900000|2020-08-28 15:35:00|2198.4|2172.4|2203.2|2177.2|2203.2|2177.2|2196.8|2170.8|15
1598629200000|2020-08-28 15:40:00|2203.9|2177.9|2196.1|2170.1|2203.9|2177.9|2194.8|2168.8|33
1598629500000|2020-08-28 15:45:00|2195.9|2169.9|2194.8|2169.8|2195.9|2169.9|2194.8|2168.8|6
1598629800000|2020-08-28 15:50:00|2194.9|2169.9|2196.5|2171.5|2196.6|2171.6|2194.6|2169.6|27
1598630100000|2020-08-28 15:55:00|2196.6|2171.6|2196.2|2171.2|2201|2176|2194.7|2169.7|22
1598630400000|2020-08-28 16:00:00|2197|2172|2196.2|2170.2|2204|2178.5|2195.6|2169.6|60
1598630700000|2020-08-28 16:05:00|2201.6|2175.6|2210.5|2184.5|2210.5|2184.5|2201.3|2175.3|38
1598631000000|2020-08-28 16:10:00|2210.2|2185.2|2216.2|2190.2|2219.3|2194.3|2210.2|2185.2|53
1598631300000|2020-08-28 16:15:00|2216.5|2190.5|2218.9|2192.9|2219.6|2193.6|2213.1|2187.1|74
1598631600000|2020-08-28 16:20:00|2218.8|2192.8|2223|2197|2223|2197|2218.4|2192.4|34
1598631900000|2020-08-28 16:25:00|2224.3|2198.3|2223.2|2198.2|2227.7|2202.7|2221.4|2195.4|56
1598632200000|2020-08-28 16:30:00|2225|2200|2228.2|2202.2|2228.2|2202.2|2223.2|2197.7|42
1598632500000|2020-08-28 16:35:00|2228|2203|2225.9|2200.9|2230.2|2204.2|2224.1|2198.1|90
1598632800000|2020-08-28 16:40:00|2226.1|2201.1|2228.5|2203.5|2228.8|2203.8|2225.2|2199.9|55
1598633100000|2020-08-28 16:45:00|2228.9|2203.9|2238.1|2213.1|2239.2|2214.2|2228.9|2203.9|43
1598633400000|2020-08-28 16:50:00|2238.9|2213.9|2234.3|2209.3|2238.9|2213.9|2233.2|2208.2|45
1598633700000|2020-08-28 16:55:00|2233.9|2208.9|2228.7|2203.7|2237.1|2212.1|2226.3|2201.3|91
1598634000000|2020-08-28 17:00:00|2226.4|2201.4|2226.5|2201.5|2234.8|2209.8|2220|2195|78
1598634300000|2020-08-28 17:05:00|2226.6|2201.6|2222.9|2197.9|2227.1|2202.1|2221|2196|15
1598634600000|2020-08-28 17:10:00|2224.5|2199.5|2231.8|2206.8|2232|2207|2221|2195.5|56
1598634900000|2020-08-28 17:15:00|2231.7|2205.7|2242.4|2216.4|2247.9|2222.9|2227.3|2201.3|58
1598635200000|2020-08-28 17:20:00|2243.7|2217.7|2244.9|2219.9|2245.7|2220|2241.7|2215.7|24
1598635500000|2020-08-28 17:25:00|2245.1|2219.1|2241.1|2216.1|2245.1|2219.7|2240.4|2215.4|33
1598635800000|2020-08-28 17:30:00|2241.5|2216.5|2233.7|2208.7|2241.5|2216.5|2232.6|2207.6|46
1598636100000|2020-08-28 17:35:00|2235.9|2210.9|2232.3|2206.3|2237|2212|2231.2|2205.2|29
1598636400000|2020-08-28 17:40:00|2232.4|2206.4|2233.4|2207.4|2233.4|2207.4|2232.3|2206.3|7
1598636700000|2020-08-28 17:45:00|2233.2|2207.2|2233.1|2207.1|2233.2|2207.2|2233|2207|6
1598637000000|2020-08-28 17:50:00|2233.2|2207.2|2232.1|2206.1|2233.3|2207.3|2232|2206|6
1598637300000|2020-08-28 17:55:00|2231.2|2205.2|2230.8|2204.8|2232.3|2206.3|2230.7|2204.7|11
1598637600000|2020-08-28 18:00:00|2230.1|2204.1|2230.6|2204.6|2230.6|2204.6|2230.1|2204.1|2
1598637900000|2020-08-28 18:05:00|2230.5|2204.5|2230.2|2204.2|2230.5|2204.5|2230.2|2204.2|4
1598638200000|2020-08-28 18:10:00|2230.4|2204.4|2230.1|2204.1|2230.4|2204.4|2230.1|2204.1|2
1598638500000|2020-08-28 18:15:00|2230.4|2204.4|2226.8|2201.8|2230.4|2204.4|2226.3|2201.3|15
1598638800000|2020-08-28 18:20:00|2227.2|2202.2|2227.7|2202.7|2228.7|2203.7|2225.4|2200.4|26
1598639100000|2020-08-28 18:25:00|2227.6|2202.6|2225.8|2200.8|2228.9|2203.9|2225.7|2200.7|11
1598639400000|2020-08-28 18:30:00|2228.8|2203.8|2235.3|2209.3|2237.5|2211.5|2228.8|2203.8|43
1598639700000|2020-08-28 18:35:00|2237.3|2211.3|2234|2209|2237.3|2211.3|2233.8|2207.8|9
1598640000000|2020-08-28 18:40:00|2234.1|2209.1|2232.4|2207.4|2234.2|2209.2|2232.3|2207.3|13
1598640300000|2020-08-28 18:45:00|2232.5|2207.5|2232.5|2207.5|2232.5|2207.5|2232.4|2207.4|5
1598640900000|2020-08-28 18:55:00|2233.9|2208.9|2232.3|2207.3|2233.9|2208.9|2232.3|2207.3|3
1598641200000|2020-08-28 19:00:00|2231.8|2206.8|2231.8|2206.8|2232.3|2207.3|2231.7|2206.7|11
1598641500000|2020-08-28 19:05:00|2232.3|2207.3|2231.2|2206.2|2232.4|2207.4|2231.1|2206.1|10
1598641800000|2020-08-28 19:10:00|2231.3|2206.3|2231.3|2206.3|2231.3|2206.3|2231.2|2206.2|5
1598642100000|2020-08-28 19:15:00|2231.4|2206.4|2231.4|2206.4|2231.4|2206.4|2231.3|2206.3|3
1598642400000|2020-08-28 19:20:00|2231.3|2206.3|2231.9|2209.9|2232|2210|2231.3|2206.3|6
1598642700000|2020-08-28 19:25:00|2233.4|2211.4|2231.7|2206.7|2233.4|2211.4|2229.6|2204.6|33
1598643000000|2020-08-28 19:30:00|2233|2208|2231.8|2206.8|2233.1|2208.1|2231.8|2206.8|7
1598643300000|2020-08-28 19:35:00|2231.4|2206.4|2227.7|2205.7|2231.8|2209.8|2227.7|2205.7|14
1598643600000|2020-08-28 19:40:00|2227.2|2205.2|2228.1|2206.1|2228.4|2206.4|2226.7|2204.7|36
1598643900000|2020-08-28 19:45:00|2228.2|2206.2|2230.3|2208.3|2230.3|2208.3|2228.1|2206.1|5
1598644200000|2020-08-28 19:50:00|2230.2|2208.2|2229.4|2207.4|2230.3|2208.3|2229.2|2207.2|11
1598644500000|2020-08-28 19:55:00|2229.5|2207.5|2236.7|2211.7|2237.1|2215.1|2229.5|2207.5|41
1598644800000|2020-08-28 20:00:00|2235.9|2210.9|2234.6|2209.6|2236.4|2211.4|2234.5|2209.5|21
1598645100000|2020-08-28 20:05:00|2234.4|2209.4|2234.2|2209.2|2235|2209.8|2234.1|2209|24
1598645700000|2020-08-28 20:15:00|2235.1|2210.1|2235.6|2210|2235.6|2210.4|2235.1|2210|4
1598646000000|2020-08-28 20:20:00|2235.5|2209.3|2235.6|2209.8|2235.6|2210.5|2234.3|2209.3|13
1598646300000|2020-08-28 20:25:00|2235.7||2235.7||2235.7||2235.7||1
1598646600000|2020-08-28 20:30:00|2236|2210.1|2235.8|2210.1|2236|2210.1|2235.6|2209.9|6
1598646900000|2020-08-28 20:35:00|2235.9|2210.2|2235.5|2209.5|2237.7|2211.7|2235.4|2209.4|9
1598647200000|2020-08-28 20:40:00|2232.3|2206.3|2235.2|2209.2|2235.2|2209.2|2232.3|2206.3|2
1598647500000|2020-08-28 20:45:00|2235.3|2209.3|2229|2203|2235.3|2209.3|2228.1|2202.1|7
1598648100000|2020-08-28 20:55:00|2226.4|2200.4|2216.7|2190.7|2226.5|2200.5|2216.7|2190.7|10
1598824800000|2020-08-30 22:00:00|2227.8|2205.8|2230.5|2204.5|2230.6|2207.7|2216.5|2190.5|39
1598825100000|2020-08-30 22:05:00|2230.4|2204.4|2232.3|2206.3|2232.5|2206.5|2230.4|2204.4|60
1598825400000|2020-08-30 22:10:00|2232.4|2206.4|2234.3|2208.3|2235.1|2209.1|2232.4|2206.4|65
1598825700000|2020-08-30 22:15:00|2234.2|2208.2|2234.1|2208.1|2234.3|2208.3|2234|2208|26
1598826000000|2020-08-30 22:20:00|2234|2208|2234.2|2208.2|2234.2|2208.2|2234|2208|11
1598826300000|2020-08-30 22:25:00|2234|2208|2233.4|2207.4|2234|2208|2233.4|2207.4|34
1598826600000|2020-08-30 22:30:00|2233.8|2207.8|2233.6|2207.6|2233.8|2207.8|2233.6|2207.6|2
1598829000000|2020-08-30 23:10:00|2233.7|2207.7|2234.6|2208.6|2235.3|2209.3|2233.7|2207.7|7
1598829300000|2020-08-30 23:15:00|2235.3|2209.3|2236.2|2210.2|2236.4|2210.4|2235.3|2209.3|6
1598829600000|2020-08-30 23:20:00|2236.4|2210.4|2236.8|2210.8|2236.8|2210.8|2236.4|2210.4|39
1598831700000|2020-08-30 23:55:00|2236.1|2210.1|2238|2212|2238|2212|2236.1|2210.1|8
1598832000000|2020-08-31 00:00:00|2237.8|2211.8|2237.6|2211.6|2237.8|2211.8|2237.6|2211.6|2
1598832900000|2020-08-31 00:15:00|2237.3|2211.3|2236.5|2210.5|2237.3|2211.3|2236.5|2210.5|4
1598833200000|2020-08-31 00:20:00|2236.3|2210.3|2236.1|2210.1|2236.3|2210.3|2236.1|2210.1|2
1598833800000|2020-08-31 00:30:00|2236.4|2210.4|2238.1|2212.1|2238.1|2212.1|2236.3|2210.3|29
1598834100000|2020-08-31 00:35:00|2238.4|2212.4|2238.7|2212.7|2239|2213|2238.4|2212.4|9
1598834400000|2020-08-31 00:40:00|2238.6|2212.6|2238.1|2212.1|2238.7|2212.7|2237.9|2211.9|6
1598835000000|2020-08-31 00:50:00|2238.2|2212.2|2238.1|2212.1|2238.2|2212.2|2238.1|2212.1|2
1598835300000|2020-08-31 00:55:00|2238.3|2212.3|2238.6|2212.6|2238.6|2212.6|2238.3|2212.3|3
1598835600000|2020-08-31 01:00:00|2238.4|2212.4|2237.2|2211.2|2238.4|2212.4|2237|2211|15
1598835900000|2020-08-31 01:05:00|2237.1|2211.1|2236.4|2210.4|2237.2|2211.2|2235.7|2209.7|66
1598836200000|2020-08-31 01:10:00|2236.6|2210.6|2236.3|2210.3|2236.6|2210.6|2236|2210|48
1598836500000|2020-08-31 01:15:00|2236.9|2210.9|2236|2210|2237.3|2211.3|2235.3|2209.3|8
1598836800000|2020-08-31 01:20:00|2236.1|2210.1|2236.1|2210.1|2236.1|2210.1|2236|2210|3
1598837100000|2020-08-31 01:25:00|2236.5|2210.5|2237.3|2211.3|2237.3|2211.3|2236.5|2210.5|2
1598837400000|2020-08-31 01:30:00|2237.6|2211.6|2237.3|2211.3|2237.6|2211.6|2237.1|2211.1|3
1598837700000|2020-08-31 01:35:00|2237.6|2211.6|2239.1|2213.1|2239.7|2213.7|2237.6|2211.6|15
1598838000000|2020-08-31 01:40:00|2239|2213|2239.4|2214.4|2239.8|2214.4|2237.9|2212.3|8
1598838300000|2020-08-31 01:45:00|2239.3|2214.3|2239.4|2214.4|2239.4|2214.4|2239.3|2214.3|2
1598838900000|2020-08-31 01:55:00|2239.3|2214.3|2238.7|2213.7|2243.3|2218.3|2238.7|2213.7|16
1598839200000|2020-08-31 02:00:00|2238.3|2213.3|2239.4|2213.4|2239.8|2213.8|2238.3|2212.8|6
1598839500000|2020-08-31 02:05:00|2238.9|2213.9|2239.3|2214.3|2240.4|2214.9|2238.6|2213.1|19
1598840100000|2020-08-31 02:15:00|2238.6|2213.6|2239.5|2214.5|2239.5|2214.5|2238.6|2213.6|11
1598840700000|2020-08-31 02:25:00|2239.6|2214.6|2240.1|2215.1|2241|2216|2239.6|2214.6|6
1598841000000|2020-08-31 02:30:00|2240.2|2215.2|2240.3|2215.3|2240.3|2215.3|2240.2|2215.2|2
1598843100000|2020-08-31 03:05:00|2239.9|2214.9|2239.6|2214.6|2239.9|2214.9|2239.6|2214.6|2
1598843400000|2020-08-31 03:10:00|2240.2|2215.2|2239.6|2214.6|2240.2|2215.2|2239.6|2214.6|4
1598844000000|2020-08-31 03:20:00|2239.5|2214.5|2239.5|2214.5|2239.6|2214.6|2239.5|2214.5|3
1598845500000|2020-08-31 03:45:00|2239.6|2214.6|2242.3|2217.3|2243.8|2218.8|2239.6|2214.6|50
1598845800000|2020-08-31 03:50:00|2242.2|2217.2|2242.7|2216.7|2242.7|2217.2|2242.2|2216.7|2
1598847000000|2020-08-31 04:10:00|2242|2216|2242.1|2216.1|2243.7|2217.7|2242|2216|6
1598847300000|2020-08-31 04:15:00|2242.4|2216.4|2243.1|2217.1|2243.5|2217.7|2242|2216.1|10
1598847600000|2020-08-31 04:20:00|2242.6|2217.6|2242.5|2217.5|2242.6|2217.6|2242.3|2217.3|11
1598847900000|2020-08-31 04:25:00|2242.4|2217.4|2242.5|2217.5|2242.5|2217.5|2242.3|2217.3|5
1598848800000|2020-08-31 04:40:00|2242.6|2217.6|2242.6|2217.6|2242.6|2217.6|2242.5|2217.5|5
1598849100000|2020-08-31 04:45:00|2242.5|2217.5|2238.5|2213.5|2242.5|2217.5|2238.5|2213.5|5
1598849400000|2020-08-31 04:50:00|2238.4|2213.4|2236.8|2211.8|2238.5|2213.4|2236.8|2211.8|8
1598849700000|2020-08-31 04:55:00|2237|2212|2236.5|2211.5|2237.3|2212.3|2236.3|2211.3|15
1598850000000|2020-08-31 05:00:00|2236.7|2211.7|2236.9|2211.9|2237.2|2212.2|2236.3|2211.3|26
1598850300000|2020-08-31 05:05:00|2237|2212|2237|2212|2237.3|2212.3|2237|2212|5
1598850900000|2020-08-31 05:15:00|2236.8|2210.8|2237.1|2212.1|2237.1|2212.1|2236.1|2210.8|30
1598851200000|2020-08-31 05:20:00|2237.2|2212.2|2239.3|2214.3|2239.4|2214.4|2237.1|2212.1|31
1598851500000|2020-08-31 05:25:00|2239.2|2214.2|2237.7|2212.7|2239.2|2214.2|2237.2|2212.2|59
1598851800000|2020-08-31 05:30:00|2237.3|2212.3|2238.2|2213.2|2238.9|2213.9|2236.6|2211.6|44
1598852100000|2020-08-31 05:35:00|2237.8|2212.8|2237.5|2212.5|2238.8|2213.8|2237.5|2212.5|21
1598852400000|2020-08-31 05:40:00|2237.3|2211.3|2239.3|2214.3|2239.5|2214.5|2237|2211.3|69
1598852700000|2020-08-31 05:45:00|2239.2|2214.2|2237|2212|2239.2|2214.2|2237|2211.2|64
1598853000000|2020-08-31 05:50:00|2236.9|2211.9|2238.3|2213.3|2238.8|2213.8|2236.9|2211.2|46
1598853300000|2020-08-31 05:55:00|2238.1|2212.1|2238.1|2213.1|2238.3|2213.3|2238|2212.1|4
1598853600000|2020-08-31 06:00:00|2238.7|2213.7|2236.8|2211.8|2238.7|2213.7|2236.7|2211.1|18
1598853900000|2020-08-31 06:05:00|2236.2|2210.8|2235|2210|2236.7|2211.7|2234.9|2209.9|15
1598854200000|2020-08-31 06:10:00|2234.9|2209.9|2235|2210|2235|2210|2234.3|2209.3|7
1598855100000|2020-08-31 06:25:00|2234.1|2209.1|2231.2|2206.2|2234.1|2209.1|2231.1|2206.1|8
1598855400000|2020-08-31 06:30:00|2231.3|2206.3|2229.5|2204.5|2231.4|2206.4|2227.7|2202.7|30
1598855700000|2020-08-31 06:35:00|2229.7|2204.7|2227.9|2205.9|2231.7|2209.7|2227.2|2203.8|55
1598856000000|2020-08-31 06:40:00|2230.6|2208.6|2233.1|2211.1|2233.3|2211.3|2230.6|2208.6|95
1598856300000|2020-08-31 06:45:00|2233|2211|2234.4|2209.4|2234.4|2211.1|2233|2209.4|19
1598856600000|2020-08-31 06:50:00|2234.5|2209.5|2231|2205|2234.6|2209.6|2230.5|2205|6
1598856900000|2020-08-31 06:55:00|2232.5|2206.5|2233.4|2207.4|2233.5|2207.5|2231.9|2205.9|13
1598857200000|2020-08-31 07:00:00|2233.1|2207.1|2232.7|2207.7|2234.1|2208.3|2232.5|2207|14
1598857500000|2020-08-31 07:05:00|2230.1|2205.1|2230.6|2205.6|2230.6|2205.6|2229.5|2204.5|8
1598857800000|2020-08-31 07:10:00|2232.4|2207.4|2233.5|2208.5|2233.5|2208.5|2232.4|2207.4|2
1598858100000|2020-08-31 07:15:00|2234.5|2209.5|2234.3|2209.3|2235.5|2210.5|2234.3|2209.3|44
1598858400000|2020-08-31 07:20:00|2233.1|2208.1|2232.8|2207.8|2233.1|2208.1|2232.3|2207.3|114
1598858700000|2020-08-31 07:25:00|2232.7|2207.7|2232.2|2207.2|2232.8|2207.8|2232.2|2207.2|4
1598859000000|2020-08-31 07:30:00|2232.4|2207.4|2232.4|2207.4|2232.4|2207.4|2232.2|2207.2|6
1598859300000|2020-08-31 07:35:00|2229.6|2204.6|2228.7|2203.7|2229.6|2204.6|2228|2203|26
1598859600000|2020-08-31 07:40:00|2228.6|2203.6|2227.9|2201.9|2229|2203.6|2227.3|2201.3|36
1598859900000|2020-08-31 07:45:00|2227.7|2201.7|2227.6|2201.6|2227.8|2201.8|2227.3|2201.3|6
1598860200000|2020-08-31 07:50:00|2227.1|2201.1|2227.4|2201.4|2227.7|2201.7|2226.8|2200.8|8
1598860500000|2020-08-31 07:55:00|2227.5|2201.5|2229.3|2204.3|2229.3|2204.3|2227.2|2201.4|15
1598860800000|2020-08-31 08:00:00|2228.6|2203.6|2230|2205|2230|2205|2227.7|2202.7|9
1598861100000|2020-08-31 08:05:00|2228.8|2202.8|2228.2|2203.2|2228.8|2203.2|2222.7|2196.7|40
1598861400000|2020-08-31 08:10:00|2228.3|2203.3|2228.3|2203.3|2228.3|2203.3|2227.3|2202.3|7
1598861700000|2020-08-31 08:15:00|2228|2203|2228.3|2203.3|2228.3|2203.3|2227.3|2202.3|7
1598862000000|2020-08-31 08:20:00|2227.7|2202.7|2229.3|2204.3|2230.3|2205.3|2227.4|2202.4|11
1598862300000|2020-08-31 08:25:00|2229.1|2204.1|2228.3|2203.3|2229.6|2204.6|2228.3|2203.3|9
1598862600000|2020-08-31 08:30:00|2227.7|2202.7|2226.2|2201.2|2228.3|2203.3|2224.7|2199.7|7
1598862900000|2020-08-31 08:35:00|2226.3|2201.3|2227.8|2202.8|2228|2203|2226.2|2201.2|65
1598863200000|2020-08-31 08:40:00|2228.3|2202.3|2232.7|2207.7|2233.5|2208.2|2228.3|2202.3|15
1598863500000|2020-08-31 08:45:00|2232.5|2207.5|2232.6|2207.6|2232.6|2207.6|2232.5|2207.5|2
1598863800000|2020-08-31 08:50:00|2232.7|2207.7|2232.7|2207.7|2232.7|2207.7|2232.6|2207.6|5
1598864100000|2020-08-31 08:55:00|2232.6|2207.6|2232.5|2207.5|2232.7|2207.7|2232.5|2207.5|4
1598864400000|2020-08-31 09:00:00|2232.7|2207.7|2233.5|2208.5|2233.6|2208.6|2232.6|2207.6|14
1598864700000|2020-08-31 09:05:00|2232.5|2207.5|2232.5|2207.5|2232.5|2207.5|2232.5|2207.5|1
1598865000000|2020-08-31 09:10:00|2232.1|2207.1|2231.8|2206.8|2232.1|2207.1|2231.8|2206.8|2
1598865300000|2020-08-31 09:15:00|2232.1|2207.1|2232.1|2207.1|2232.1|2207.1|2232.1|2207.1|1
1598865600000|2020-08-31 09:20:00|2232.3|2207.3|2232.4|2207.4|2232.4|2207.4|2232.3|2207.3|2
1598865900000|2020-08-31 09:25:00|2236.7|2211.7|2237.3|2212.3|2238|2213|2236.7|2211.7|8
1598866200000|2020-08-31 09:30:00|2236.8|2211.8|2236.2|2210.2|2236.8|2211.8|2235.6|2210.1|4
1598866500000|2020-08-31 09:35:00|2236.8|2210.8|2235.6|2209.6|2236.8|2210.8|2234.9|2208.9|5
1598866800000|2020-08-31 09:40:00|2238.3|2212.3|2238|2212|2241.2|2215.2|2238|2212|7
1598867100000|2020-08-31 09:45:00|2238.2|2212.2|2237.2|2211.2|2238.5|2212.5|2237.1|2211.1|7
1598868300000|2020-08-31 10:05:00|2237.1|2211.1|2236.1|2210.1|2237.1|2211.1|2236.1|2210.1|2
1598869500000|2020-08-31 10:25:00|2236.5|2210.5|2235.7|2209.7|2236.5|2210.5|2235.7|2209.7|4
1598870100000|2020-08-31 10:35:00|2236.3|2210.3|2236.2|2210.2|2237.3|2211.3|2236.1|2210.1|5
1598870400000|2020-08-31 10:40:00|2235.7|2210.7|2236|2211|2236|2211|2235.7|2210.7|3
1598870700000|2020-08-31 10:45:00|2234|2209|2235.9|2210.9|2235.9|2210.9|2234|2209|4
1598871000000|2020-08-31 10:50:00|2236.4|2210.4|2235.8|2209.8|2236.4|2210.4|2235.8|2209.8|2
1598871300000|2020-08-31 10:55:00|2236.9|2210.9|2236.3|2211.3|2237.5|2212|2235.8|2210.8|11
1598871600000|2020-08-31 11:00:00|2236.8|2210.8|2237|2212|2237.7|2212|2236.3|2210.3|5
1598871900000|2020-08-31 11:05:00|2237.2|2212.2|2237.2|2212.2|2237.2|2212.2|2237.2|2212.2|1
1598872200000|2020-08-31 11:10:00|2237.4|2212.4|2237.7|2212.7|2237.7|2212.7|2237.3|2212.3|3
1598873100000|2020-08-31 11:25:00|2239.4|2217.4|2240.2|2218.2|2240.2|2218.2|2239.4|2217.4|3
1598873400000|2020-08-31 11:30:00|2239.8|2217.8|2239.7|2217.7|2239.8|2217.8|2238.1|2216.1|4
1598873700000|2020-08-31 11:35:00|2239.9|2217.9|2239.9|2217.9|2239.9|2217.9|2239.9|2217.9|1
1598874000000|2020-08-31 11:40:00|2239.7|2217.7|2237.8|2215.8|2239.7|2217.7|2237.4|2215.4|8
1598874300000|2020-08-31 11:45:00|2238.7|2213.7|2236.3|2211.3|2238.7|2213.7|2236.3|2211.3|5
1598874600000|2020-08-31 11:50:00|2236.4|2211.4|2235.9|2210.9|2236.7|2211.7|2234.8|2209.8|14
1598874900000|2020-08-31 11:55:00|2235.7|2210.7|2235.1|2210.1|2236.5|2211.5|2233.4|2208.4|12
1598875200000|2020-08-31 12:00:00|2235.3|2210.3|2236.7|2211.7|2236.7|2211.7|2235.1|2210.1|6
1598875500000|2020-08-31 12:05:00|2236|2211|2234.6|2209.6|2236|2211|2233.8|2208.8|9
1598875800000|2020-08-31 12:10:00|2234.7|2209.7|2233.2|2208.2|2236.3|2211.3|2233.2|2208.2|10
1598876100000|2020-08-31 12:15:00|2233.4|2208.4|2233.4|2208.4|2233.4|2208.4|2233.4|2208.4|1
1598876400000|2020-08-31 12:20:00|2231.7|2206.7|2226.4|2201.4|2231.7|2206.7|2226.4|2201.4|15
1598876700000|2020-08-31 12:25:00|2226.7|2201.7|2225.6|2200.4|2228.1|2203.1|2225.6|2200|27
1598877000000|2020-08-31 12:30:00|2226.6|2200.5|2225.9|2200.9|2227.3|2202.3|2225.8|2200.5|21
1598877300000|2020-08-31 12:35:00|2226|2201|2229.2|2203.2|2234.7|2208.7|2222.7|2197.7|46
1598877600000|2020-08-31 12:40:00|2229.3|2203.3|2230.8|2205|2231.4|2205.5|2228.5|2203.1|30
1598877900000|2020-08-31 12:45:00|2232.1|2205.6|2231.2|2206.2|2232.1|2206.8|2229.9|2204.9|18
1598878200000|2020-08-31 12:50:00|2231.5|2206.5|2236|2211|2237.4|2212.4|2229.3|2203.8|40
1598878500000|2020-08-31 12:55:00|2235.5|2210.4|2234.2|2209.2|2235.5|2210.4|2233|2208|7
1598878800000|2020-08-31 13:00:00|2233.1|2208.1|2234.2|2209.2|2234.2|2209.2|2233.1|2208.1|9
1598879100000|2020-08-31 13:05:00|2236.4|2211.4|2236.5|2211.5|2239.6|2214.6|2236.1|2211.1|9
1598879400000|2020-08-31 13:10:00|2234.3|2209.3|2238.6|2213|2241.4|2216.4|2234.3|2209.3|44
1598879700000|2020-08-31 13:15:00|2238.4|2212.9|2238.6|2213.6|2238.8|2213.8|2236.7|2210.7|29
1598880000000|2020-08-31 13:20:00|2238.7|2213.7|2236.9|2211.9|2238.7|2213.7|2236.9|2211.9|18
1598880300000|2020-08-31 13:25:00|2237.6|2212.6|2239.7|2214.7|2239.7|2214.7|2237.6|2212.6|7
1598880600000|2020-08-31 13:30:00|2240.3|2215.3|2241.3|2216.3|2244.1|2219.1|2240.3|2215.3|47
1598880900000|2020-08-31 13:35:00|2242.2|2217.2|2241.1|2216.1|2242.2|2217.2|2240.1|2215.1|21
1598881200000|2020-08-31 13:40:00|2241|2216|2253.7|2228.7|2255.3|2230.3|2241|2216|49
1598881500000|2020-08-31 13:45:00|2252.6|2227.6|2249.7|2223.7|2253.3|2228.3|2241.5|2216.5|72
1598881800000|2020-08-31 13:50:00|2252.3|2226.3|2250.2|2225.1|2254|2228|2248.3|2222.3|25
1598882100000|2020-08-31 13:55:00|2250.7|2225.5|2256.3|2231.3|2258.5|2233.5|2250.3|2225.2|32
1598882400000|2020-08-31 14:00:00|2256.5|2231.5|2295.3|2269.3|2295.3|2269.3|2253.3|2228.3|147
1598882700000|2020-08-31 14:05:00|2295.7|2269.7|2290.9|2264.9|2295.7|2269.7|2277.8|2251.8|256
1598883000000|2020-08-31 14:10:00|2291|2265|2286.8|2261.6|2291.7|2266.3|2286.7|2261.1|57
1598883300000|2020-08-31 14:15:00|2286.9|2261.5|2282.6|2256.6|2289|2263.6|2281|2255|34
1598883600000|2020-08-31 14:20:00|2285.1|2259.1|2286.9|2261.8|2287.3|2262|2284.6|2258.8|38
1598883900000|2020-08-31 14:25:00|2286.8|2261.7|2290.4|2265.4|2293|2268|2282.5|2256.9|60
1598884200000|2020-08-31 14:30:00|2290|2265|2296.6|2270.6|2313.3|2287.3|2290|2265|121
1598884500000|2020-08-31 14:35:00|2295.7|2269.7|2288.7|2262.7|2297.8|2271.8|2288.4|2262.4|33
1598884800000|2020-08-31 14:40:00|2288.8|2262.8|2282.7|2256.7|2290.3|2264.3|2282.7|2256.7|48
1598885100000|2020-08-31 14:45:00|2282.6|2256.8|2299.5|2273.5|2309.4|2283.4|2282.6|2256.8|81
1598885400000|2020-08-31 14:50:00|2299.6|2273.6|2302.1|2276.1|2303.1|2277.1|2298.3|2272.3|36
1598885700000|2020-08-31 14:55:00|2302.2|2276.2|2295.3|2269.3|2305.5|2279.5|2295.3|2269.3|75
1598886000000|2020-08-31 15:00:00|2294.9|2268.9|2297.6|2271.6|2297.6|2271.6|2288.2|2262.2|23
1598886300000|2020-08-31 15:05:00|2297.7|2271.7|2295.7|2269.9|2299.5|2273.5|2294.1|2268.1|67
1598886600000|2020-08-31 15:10:00|2295.5|2269.5|2298.1|2272.3|2303.5|2277.5|2292.1|2267.1|53
1598886900000|2020-08-31 15:15:00|2296.3|2270.6|2297.4|2271.4|2304|2278|2295.5|2269.5|39
1598887200000|2020-08-31 15:20:00|2297.5|2271.5|2288.6|2262.6|2298.4|2273|2282.6|2256.6|52
1598887500000|2020-08-31 15:25:00|2289.3|2263.3|2285.5|2259.5|2293.3|2267.3|2279.9|2253.9|76
1598887800000|2020-08-31 15:30:00|2286|2260|2288.5|2262.5|2295.6|2269.6|2285.1|2259.1|50
1598888100000|2020-08-31 15:35:00|2288.7|2262.7|2284.5|2258.5|2289|2263|2284.2|2258.2|12
1598888400000|2020-08-31 15:40:00|2283|2257|2287.4|2261.4|2287.4|2261.4|2280.3|2254.3|25
1598888700000|2020-08-31 15:45:00|2284.8|2258.8|2288.6|2262.6|2288.8|2262.8|2284.8|2258.8|29
1598889000000|2020-08-31 15:50:00|2288.5|2262.5|2287.1|2261.1|2289.2|2263.2|2287.1|2261.1|24
1598889300000|2020-08-31 15:55:00|2285.4|2259.4|2279.8|2253.8|2285.5|2259.5|2279.5|2253.5|17
1598889600000|2020-08-31 16:00:00|2279.4|2253.4|2281.9|2255.9|2283.5|2257.5|2277.6|2251.6|36
1598889900000|2020-08-31 16:05:00|2283.8|2257.8|2287.3|2261.3|2287.4|2261.4|2283.8|2257.8|7
1598890200000|2020-08-31 16:10:00|2287.2|2261.2|2285.5|2259.5|2287.3|2261.3|2284.9|2258.9|11
1598890500000|2020-08-31 16:15:00|2285.8|2259.8|2284.2|2258.2|2285.8|2259.8|2282.5|2256.5|19
1598890800000|2020-08-31 16:20:00|2284.1|2258.1|2284.1|2258.1|2284.4|2258.4|2284.1|2258.1|5
1598891100000|2020-08-31 16:25:00|2283.9|2257.9|2284|2258|2284|2258|2283.6|2257.6|13
1598891400000|2020-08-31 16:30:00|2284.1|2258.1|2287.1|2261.1|2287.1|2261.1|2284|2258|12
1598891700000|2020-08-31 16:35:00|2287|2261|2287|2261|2287.5|2261.5|2284.9|2258.9|14
1598892000000|2020-08-31 16:40:00|2287.5|2261.5|2287.7|2261.7|2289.3|2263.3|2286.1|2260.1|17
1598892300000|2020-08-31 16:45:00|2287.3|2261.3|2287.3|2261.3|2288.9|2262.9|2287.2|2261.2|5
1598892600000|2020-08-31 16:50:00|2286.3|2260.3|2280.5|2254.5|2286.5|2260.5|2280.5|2254.5|28
1598892900000|2020-08-31 16:55:00|2279.5|2253.5|2271.8|2245.8|2279.5|2253.5|2265.2|2239.2|131
1598893200000|2020-08-31 17:00:00|2273.1|2247.1|2269.2|2243.2|2273.4|2247.4|2269|2243|70
1598893500000|2020-08-31 17:05:00|2270.2|2244.2|2270.9|2244.9|2271.3|2245.3|2268|2242|40
1598893800000|2020-08-31 17:10:00|2271|2245|2271.6|2245.6|2271.7|2245.7|2269.9|2243.9|26
1598894100000|2020-08-31 17:15:00|2271|2245|2273.1|2247.1|2273.1|2247.1|2270.6|2244.6|32
1598894400000|2020-08-31 17:20:00|2273.2|2247.2|2274.5|2248.5|2275.1|2249.1|2270.8|2244.8|27
1598894700000|2020-08-31 17:25:00|2274.9|2248.9|2271.9|2245.9|2274.9|2248.9|2271.4|2245.4|22
1598895000000|2020-08-31 17:30:00|2272.6|2246.6|2272.1|2246.1|2274.9|2248.9|2271|2245|42
1598895300000|2020-08-31 17:35:00|2272|2246|2272.8|2246.8|2273.3|2247.3|2271.9|2245.9|9
1598895600000|2020-08-31 17:40:00|2273.3|2247.3|2273.5|2247.5|2273.5|2247.5|2273.3|2247.3|2
1598895900000|2020-08-31 17:45:00|2274.4|2248.4|2274|2248|2274.4|2248.4|2274|2248|4
1598896200000|2020-08-31 17:50:00|2272|2246|2273.1|2247.1|2273.1|2247.1|2271.7|2245.7|8
1598896500000|2020-08-31 17:55:00|2273.4|2247.4|2274.1|2248.1|2274.9|2248.9|2272.9|2246.9|9
1598896800000|2020-08-31 18:00:00|2274.2|2248.2|2271.7|2245.7|2274.2|2248.2|2270.9|2244.9|7
1598897100000|2020-08-31 18:05:00|2271.1|2245.1|2268.3|2242.3|2271.1|2245.1|2268.1|2242.1|32
1598897400000|2020-08-31 18:10:00|2268.4|2242.4|2267.9|2241.9|2269.6|2243.6|2266.8|2240.8|15
1598897700000|2020-08-31 18:15:00|2266.8|2240.8|2268.7|2242.7|2268.8|2242.8|2266.8|2240.8|26
1598898000000|2020-08-31 18:20:00|2268.5|2242.5|2266.7|2240.7|2268.5|2242.5|2266.7|2240.7|41
1598898300000|2020-08-31 18:25:00|2266.8|2240.8|2267.9|2241.9|2268.6|2242.6|2266.7|2240.7|9
1598898600000|2020-08-31 18:30:00|2268|2242|2265.1|2239.1|2268.3|2242.3|2264.7|2238.7|14
1598898900000|2020-08-31 18:35:00|2265.6|2239.6|2266.4|2240.4|2266.4|2240.4|2264.5|2238.5|12
1598899200000|2020-08-31 18:40:00|2267.8|2241.8|2267.8|2241.8|2267.8|2241.8|2267.8|2241.8|1
1598899500000|2020-08-31 18:45:00|2267|2241|2268.7|2242.7|2268.7|2242.7|2267|2241|17
1598900100000|2020-08-31 18:55:00|2267.3|2241.3|2267.2|2241.2|2267.3|2241.3|2267.2|2241.2|2
1598900400000|2020-08-31 19:00:00|2268.4|2242.4|2269|2243|2269|2243|2268.3|2242.3|9
1598900700000|2020-08-31 19:05:00|2269.3|2243.3|2269.3|2243.3|2269.3|2243.3|2269.3|2243.3|1
1598901300000|2020-08-31 19:15:00|2269.7|2243.7|2269.7|2243.7|2269.7|2243.7|2269.7|2243.7|1
1598901600000|2020-08-31 19:20:00|2269.8|2243.8|2270.6|2244.6|2270.6|2244.6|2269.8|2243.8|2
1598901900000|2020-08-31 19:25:00|2273.2|2247.2|2273.2|2247.2|2274.1|2248.1|2272.4|2246.4|14
1598902500000|2020-08-31 19:35:00|2275.1|2249.1|2273.4|2247.4|2275.1|2249.1|2273.4|2247.4|9
1598902800000|2020-08-31 19:40:00|2271.1|2245.1|2270.6|2244.6|2271.1|2245.1|2270.6|2244.6|3
1598903100000|2020-08-31 19:45:00|2270.4|2244.4|2270.5|2244.5|2270.5|2244.5|2270.2|2244.2|7
1598903400000|2020-08-31 19:50:00|2270.4|2244.4|2270.4|2244.4|2270.4|2244.4|2270.4|2244.4|1
1598903700000|2020-08-31 19:55:00|2269.9|2243.9|2269.2|2243.2|2269.9|2243.9|2266.1|2240.1|25
1598904000000|2020-08-31 20:00:00|2268.9|2242.9|2267|2241|2269.5|2243.5|2266.8|2240.8|18
1598904300000|2020-08-31 20:05:00|2267.5|2241.5|2266.6|2240.6|2267.5|2241.5|2265.6|2239.6|9
1598904600000|2020-08-31 20:10:00|2267.4|2241.4|2266.5|2240.5|2267.4|2241.4|2266.5|2240.5|13
1598904900000|2020-08-31 20:15:00|2266.4|2240.4|2264.7|2238.7|2266.5|2240.5|2264.7|2238.7|8
1598905200000|2020-08-31 20:20:00|2264.9|2238.9|2265|2239|2265|2239|2264.9|2238.9|2
1598905500000|2020-08-31 20:25:00|2265.6|2239.6|2267|2241|2267|2241|2265.6|2239.6|4
1598906400000|2020-08-31 20:40:00|2266.4|2240.4|2266.4|2240.4|2266.4|2240.4|2266.4|2240.4|1
1598906700000|2020-08-31 20:45:00|2266.2|2240.2|2267.1|2241.1|2267.1|2241.1|2263.7|2237.7|13
1598907000000|2020-08-31 20:50:00|2266.9|2240.9|2268.5|2242.5|2268.5|2242.5|2266.9|2240.9|10
1598907300000|2020-08-31 20:55:00|2266.9|2240.9|2260.5|2234.5|2267.9|2241.9|2260.5|2234.5|7
1598911200000|2020-08-31 22:00:00|2260.4|2235.4|2264.2|2239.2|2264.2|2239.2|2260.4|2235.4|6
1598911500000|2020-08-31 22:05:00|2256.8|2230.8|2264.9|2238.9|2269|2243|2256.8|2230.8|19
1598912700000|2020-08-31 22:25:00|2260.9|2234.9|2259.3|2233.3|2260.9|2234.9|2259.3|2233.3|21
1598913300000|2020-08-31 22:35:00|2258.1|2232.1|2258.1|2232.1|2258.1|2232.1|2258.1|2232.1|1
1598913600000|2020-08-31 22:40:00|2258.7|2232.7|2259.1|2233.1|2259.2|2233.2|2258.7|2232.7|9
1598913900000|2020-08-31 22:45:00|2259.2|2233.2|2259.1|2233.1|2259.2|2233.2|2259.1|2233.1|10
1598915100000|2020-08-31 23:05:00|2260.1|2234.1|2260.1|2234.1|2260.1|2234.1|2260.1|2234.1|1
1598916600000|2020-08-31 23:30:00|2260.9|2234.9|2263.4|2237.4|2263.4|2237.4|2260.9|2234.9|3
1598916900000|2020-08-31 23:35:00|2264.7|2238.7|2261.2|2235.2|2264.9|2238.9|2261.2|2235.2|4
1598917800000|2020-08-31 23:50:00|2260.9|2234.9|2260.6|2234.6|2261|2235|2260.6|2234.6|3
1598918400000|2020-09-01 00:00:00|2260.5|2234.5|2260.5|2234.5|2260.5|2234.5|2260.5|2234.5|1
1598918700000|2020-09-01 00:05:00|2260.6|2234.6|2261.2|2235.2|2261.2|2235.2|2260.6|2234.6|8
1598919000000|2020-09-01 00:10:00|2261.1|2235.1|2261.1|2235.1|2261.1|2235.1|2261.1|2235.1|1
1598919900000|2020-09-01 00:25:00|2258.7|2232.7|2259.6|2233.6|2259.8|2233.8|2258.6|2232.6|16
1598920200000|2020-09-01 00:30:00|2260.6|2234.6|2266.9|2240.9|2267|2241|2260.6|2234.6|8
1598920500000|2020-09-01 00:35:00|2264|2238|2264|2238|2264|2238|2264|2238|1
1598921100000|2020-09-01 00:45:00|2266.6|2240.6|2265.9|2239.9|2266.6|2240.6|2265.4|2239.4|25
1598922000000|2020-09-01 01:00:00|2266.2|2240.2|2270.5|2244.5|2271.7|2245.7|2266.2|2240.2|6
1598922300000|2020-09-01 01:05:00|2269.8|2243.8|2271.4|2245.4|2271.6|2245.6|2269.8|2243.8|8
1598922600000|2020-09-01 01:10:00|2271.7|2245.7|2271.6|2245.6|2271.7|2245.7|2271.4|2245.4|4
1598922900000|2020-09-01 01:15:00|2271.5|2245.5|2271.7|2245.7|2271.8|2245.8|2271|2245|45
1598923200000|2020-09-01 01:20:00|2269.9|2243.9|2269.8|2243.8|2269.9|2243.9|2269.8|2243.8|10
1598923500000|2020-09-01 01:25:00|2269.9|2243.9|2269.8|2243.8|2269.9|2243.9|2269.8|2243.8|10
1598923800000|2020-09-01 01:30:00|2270.6|2244.6|2270|2244|2270.6|2244.6|2269.9|2243.9|6
1598924100000|2020-09-01 01:35:00|2269.8|2243.8|2270.6|2244.6|2270.6|2244.6|2269.8|2243.8|3
1598924400000|2020-09-01 01:40:00|2269.9|2243.9|2274|2248|2276|2250|2266.2|2240.2|28
1598924700000|2020-09-01 01:45:00|2274.1|2248.1|2284.4|2258.4|2284.5|2258.5|2274|2248|22
1598925000000|2020-09-01 01:50:00|2284.7|2258.7|2286.9|2260.9|2288.2|2262.2|2284.7|2258.7|16
1598925300000|2020-09-01 01:55:00|2288.2|2262.2|2284.6|2258.6|2288.7|2262.7|2283.3|2257.3|33
1598925600000|2020-09-01 02:00:00|2284.8|2258.8|2285.6|2259.6|2285.6|2259.6|2284.8|2258.8|2
1598925900000|2020-09-01 02:05:00|2287.1|2261.1|2283.2|2257.2|2287.1|2261.1|2283.1|2257.1|9
1598926200000|2020-09-01 02:10:00|2283.3|2257.3|2283.3|2257.3|2283.3|2257.3|2283.2|2257.2|25
1598926800000|2020-09-01 02:20:00|2283.6|2257.6|2283.3|2257.3|2283.6|2257.6|2283.3|2257.3|2
1598927400000|2020-09-01 02:30:00|2283|2257|2283.3|2257.3|2283.3|2257.3|2283|2257|2
1598927700000|2020-09-01 02:35:00|2286.8|2260.8|2287.5|2261.5|2287.6|2261.6|2284.3|2258.3|13
1598928000000|2020-09-01 02:40:00|2287.4|2261.4|2287.3|2261.3|2287.5|2261.5|2287.3|2261.3|12
1598928300000|2020-09-01 02:45:00|2287.2|2261.2|2283.3|2257.3|2287.3|2261.3|2282.3|2256.3|22
1598928600000|2020-09-01 02:50:00|2283.4|2257.4|2283.4|2257.4|2283.4|2257.4|2283.3|2257.3|17
1598928900000|2020-09-01 02:55:00|2283.3|2257.3|2283.3|2257.3|2283.3|2257.3|2283.3|2257.3|1
1598929200000|2020-09-01 03:00:00|2286.4|2260.4|2283.8|2257.8|2286.4|2260.4|2283.8|2257.8|8
1598929800000|2020-09-01 03:10:00|2282.7|2256.7|2284.5|2258.5|2286.9|2260.9|2282.7|2256.7|32
1598930100000|2020-09-01 03:15:00|2284.4|2258.4|2285|2259|2286.6|2260.6|2284.4|2258.4|12
1598930400000|2020-09-01 03:20:00|2284.1|2258.1|2285.8|2259.8|2286.8|2260.8|2283.6|2257.6|13
1598930700000|2020-09-01 03:25:00|2286.9|2260.9|2284.9|2258.9|2287.4|2261.4|2284.5|2258.5|18
1598931000000|2020-09-01 03:30:00|2284.8|2258.8|2284.8|2258.8|2287.3|2261.3|2284.8|2258.8|10
1598931300000|2020-09-01 03:35:00|2286.8|2260.8|2286.6|2260.6|2287.1|2261.1|2283.2|2257.2|25
1598931600000|2020-09-01 03:40:00|2287.1|2261.1|2286.5|2260.5|2287.2|2261.2|2284.8|2258.8|20
1598931900000|2020-09-01 03:45:00|2286.4|2260.4|2286.1|2260.1|2287.2|2261.2|2284.7|2258.7|20
1598932200000|2020-09-01 03:50:00|2284.8|2258.8|2286.3|2260.3|2287.3|2261.3|2284.8|2258.8|19
1598932500000|2020-09-01 03:55:00|2284.9|2258.9|2286|2260|2287.4|2261.4|2284.8|2258.8|22
1598932800000|2020-09-01 04:00:00|2285.9|2259.9|2285.8|2259.8|2285.9|2259.9|2285.8|2259.8|2
1598933100000|2020-09-01 04:05:00|2284.6|2258.6|2287.7|2261.7|2287.8|2261.8|2284.6|2258.6|13
1598933400000|2020-09-01 04:10:00|2287.1|2261.1|2299.5|2273.5|2301|2275|2285.3|2259.3|52
1598933700000|2020-09-01 04:15:00|2296.5|2270.5|2293.5|2267.5|2296.5|2270.5|2292.7|2266.7|27
1598934300000|2020-09-01 04:25:00|2294.1|2268.1|2292.9|2266.9|2296.8|2270.8|2292.9|2266.9|25
1598934600000|2020-09-01 04:30:00|2295.7|2269.7|2300.1|2274.1|2300.1|2274.1|2292.9|2266.9|25
1598934900000|2020-09-01 04:35:00|2299.9|2273.9|2299.8|2273.8|2303.7|2277.7|2299.8|2273.8|5
1598935200000|2020-09-01 04:40:00|2301.2|2275.2|2299.1|2273.1|2302.4|2276.4|2299.1|2273.1|29
1598936100000|2020-09-01 04:55:00|2299.4|2273.4|2299.9|2273.9|2302|2276|2299.4|2273.4|12
1598936400000|2020-09-01 05:00:00|2300.2|2274.2|2300.6|2274.6|2301|2275|2300.2|2274.2|13
1598937600000|2020-09-01 05:20:00|2299.6|2273.6|2298.6|2272.6|2299.6|2273.6|2298.6|2272.6|2
1598937900000|2020-09-01 05:25:00|2299.8|2273.8|2299.2|2273.2|2301.4|2275.4|2299.2|2273.2|3
1598938500000|2020-09-01 05:35:00|2299.7|2273.7|2299|2273|2300.4|2274.4|2298.5|2272.5|7
1598938800000|2020-09-01 05:40:00|2300.1|2274.1|2299.7|2273.7|2300.9|2274.9|2299.7|2273.7|9
1598939100000|2020-09-01 05:45:00|2299.2|2273.2|2300|2274|2300|2274|2298.5|2272.5|23
1598939400000|2020-09-01 05:50:00|2299.9|2273.9|2299.6|2273.6|2300.4|2274.4|2299.6|2273.6|23
1598939700000|2020-09-01 05:55:00|2298.6|2272.6|2299.8|2273.8|2299.8|2273.8|2298.5|2272.5|19
1598940000000|2020-09-01 06:00:00|2299.3|2273.3|2299.7|2273.7|2299.7|2273.7|2297.6|2271.6|11
1598940300000|2020-09-01 06:05:00|2299|2273|2299.2|2273.2|2299.9|2273.9|2298.2|2272.2|32
1598940600000|2020-09-01 06:10:00|2298.9|2272.9|2299|2273.4|2299.3|2273.4|2298.2|2272.2|19
1598940900000|2020-09-01 06:15:00|2298.4|2272.7|2295.4|2270.4|2299.1|2273.2|2294.8|2268.8|26
1598941200000|2020-09-01 06:20:00|2295.3|2270.3|2298.3|2272.5|2298.3|2272.8|2295.3|2270.3|11
1598941500000|2020-09-01 06:25:00|2298.4|2272.4|2293.2|2267.2|2298.4|2272.4|2290.8|2264.8|9
1598941800000|2020-09-01 06:30:00|2294.9|2269.9|2299.4|2273.9|2299.6|2273.9|2294.9|2269.9|13
1598942100000|2020-09-01 06:35:00|2299.2|2273.7|2299.6|2274.6|2299.6|2274.6|2299|2273.7|12
1598942400000|2020-09-01 06:40:00|2297|2272|2297.2|2271.7|2297.2|2272|2297|2271.7|7
1598942700000|2020-09-01 06:45:00|2297.3|2271.6|2297.5|2271.5|2297.5|2271.6|2297.3|2271.5|5
1598943000000|2020-09-01 06:50:00|2297.6|2271.6|2298.1|2273.1|2298.3|2273.1|2297.6|2271.6|13
1598943300000|2020-09-01 06:55:00|2298|2273|2298.4|2273.4|2298.5|2273.5|2298|2273|14
1598943600000|2020-09-01 07:00:00|2298.6|2273.6|2300.6|2275.5|2302.7|2277.7|2298.6|2273.6|32
1598943900000|2020-09-01 07:05:00|2300.7|2275.4|2301.5|2276.5|2301.9|2276.5|2300.7|2275.2|19
1598944200000|2020-09-01 07:10:00|2300.1|2275|2300.6|2274.6|2300.6|2275|2300.1|2274.5|27
1598944500000|2020-09-01 07:15:00|2300.7|2274.7|2301.3|2275.3|2302.2|2276.2|2300.7|2274.7|11
1598944800000|2020-09-01 07:20:00|2301.8|2275.8|2297.7|2271.7|2301.9|2275.9|2297.7|2271.7|20
1598945100000|2020-09-01 07:25:00|2297.8|2271.8|2299.3|2273.3|2300.3|2274.3|2297.6|2271.6|16
1598945400000|2020-09-01 07:30:00|2299.4|2273.4|2302.5|2276.8|2302.7|2276.8|2299.3|2273.3|36
1598945700000|2020-09-01 07:35:00|2302.4|2276.9|2297.7|2272.5|2302.4|2277.4|2297.5|2272.5|17
1598946000000|2020-09-01 07:40:00|2297.6|2272.6|2310.3|2284.3|2312.3|2287.3|2297.6|2272.5|36
1598946300000|2020-09-01 07:45:00|2313|2287|2311.9|2285.9|2316.1|2290.1|2310.5|2284.5|25
1598946600000|2020-09-01 07:50:00|2314.4|2288.4|2316.3|2290.3|2316.5|2290.5|2314.4|2288.4|15
1598946900000|2020-09-01 07:55:00|2316.2|2290.2|2313|2287|2326.3|2301.2|2313|2287|27
1598947200000|2020-09-01 08:00:00|2316.4|2290.4|2311.3|2285.3|2316.4|2290.4|2311.2|2285.2|12
1598947500000|2020-09-01 08:05:00|2306.8|2280.8|2305.2|2279.2|2308.2|2282.2|2305|2279|11
1598947800000|2020-09-01 08:10:00|2305.3|2279.3|2306.1|2280.1|2306.1|2280.1|2305.3|2279.3|2
1598948100000|2020-09-01 08:15:00|2306.2|2280.2|2308.3|2282.3|2308.3|2282.3|2306.1|2280.1|24
1598948400000|2020-09-01 08:20:00|2308.2|2282.2|2305.8|2279.8|2308.3|2282.3|2304|2278|28
1598948700000|2020-09-01 08:25:00|2305.9|2279.9|2305.8|2279.8|2305.9|2279.9|2305.8|2279.8|2
1598949000000|2020-09-01 08:30:00|2308|2282|2304.2|2278.2|2308.7|2282.9|2303.4|2277.4|17
1598949300000|2020-09-01 08:35:00|2303.2|2277.2|2303.3|2277.3|2304|2278|2303.2|2277.2|7
1598949600000|2020-09-01 08:40:00|2304.5|2278.5|2300.9|2274.9|2304.5|2278.5|2298.6|2272.6|31
1598949900000|2020-09-01 08:45:00|2299.7|2273.7|2300.1|2274.1|2300.5|2274.5|2297.3|2271.3|17
1598950200000|2020-09-01 08:50:00|2298.9|2272.9|2295.2|2269.2|2300.5|2274.5|2291.9|2265.9|68
1598950500000|2020-09-01 08:55:00|2295.3|2269.3|2288.7|2262.7|2295.3|2269.3|2288.4|2262.4|12
1598950800000|2020-09-01 09:00:00|2288.6|2262.6|2288.8|2262.8|2290.8|2264.8|2288.1|2262.1|23
1598951100000|2020-09-01 09:05:00|2288.9|2262.9|2297|2271|2297.1|2271.1|2288.8|2262.8|17
1598951400000|2020-09-01 09:10:00|2296.7|2270.7|2293.1|2267.1|2296.7|2270.7|2293.1|2267.1|26
1598951700000|2020-09-01 09:15:00|2293.2|2267.2|2294.7|2269.1|2294.9|2269.1|2293.1|2267.1|13
1598952000000|2020-09-01 09:20:00|2294.6|2269.2|2294.5|2269.1|2294.6|2269.2|2294.5|2269|5
1598952300000|2020-09-01 09:25:00|2294.4|2269.2|2294.2|2269|2294.4|2269.2|2294.2|2269|4
1598952600000|2020-09-01 09:30:00|2293.6|2268.4|2295.3|2270.3|2295.4|2270.4|2293.4|2268.4|7
1598952900000|2020-09-01 09:35:00|2294.9|2269.9|2295.9|2270.4|2295.9|2270.4|2294.9|2269.9|10
1598953200000|2020-09-01 09:40:00|2295.8|2270|2294.1|2268.9|2295.8|2270|2294.1|2268.8|10
1598953500000|2020-09-01 09:45:00|2294|2269|2295|2269.8|2295.7|2270.6|2294|2269|9
1598953800000|2020-09-01 09:50:00|2294.3|2269.1|2295.1|2270.1|2295.2|2270.2|2294.3|2269.1|12
1598954100000|2020-09-01 09:55:00|2295.2|2270.2|2293.3|2267.3|2295.2|2270.2|2291.3|2265.3|17
1598954400000|2020-09-01 10:00:00|2292.1|2268.3|2288|2262|2292.6|2268.3|2288|2262|24
1598954700000|2020-09-01 10:05:00|2287.6|2261.6|2286.9|2260.9|2287.6|2261.6|2286.8|2260.8|3
1598955300000|2020-09-01 10:15:00|2288.4|2262.4|2289.3|2264.1|2289.6|2264.1|2287.9|2261.9|15
1598955600000|2020-09-01 10:20:00|2289.2|2263.3|2293.9|2268.5|2293.9|2268.5|2287.9|2262.7|25
1598955900000|2020-09-01 10:25:00|2293.8||2293.8||2293.8||2293.8||1
1598956200000|2020-09-01 10:30:00|2294.1|2268.8|2294.5|2269.1|2294.5|2269.1|2294.1|2268.7|3
1598956500000|2020-09-01 10:35:00|2294.6|2269|2291.7|2265.9|2296.8|2271.2|2291.7|2265.9|25
1598956800000|2020-09-01 10:40:00|2291.8|2266.2|2296|2270|2296|2270|2291.8|2266|10
1598957100000|2020-09-01 10:45:00|2295.8|2269.8|2297|2271|2297.2|2271.2|2295.8|2269.8|21
1598957400000|2020-09-01 10:50:00|2296.4|2270.4|2293.3|2268.3|2296.5|2270.5|2293.1|2267.6|16
1598957700000|2020-09-01 10:55:00|2293.2|2268.2|2293.3|2268.3|2293.3|2268.3|2292.9|2267.9|3
1598958000000|2020-09-01 11:00:00|2293.7|2268.7|2298.3|2272.5|2301.5|2276.5|2293.7|2268.7|33
1598958300000|2020-09-01 11:05:00|2298.9|2272.4|2298.4|2272.4|2299|2273|2297.4|2271.4|13
1598958600000|2020-09-01 11:10:00|2298.3|2272.5|2300|2275|2303.2|2277.2|2298.3|2272.5|23
1598958900000|2020-09-01 11:15:00|2300.6|2275.6|2304.2|2279.2|2304.4|2279.4|2300.5|2275.5|16
1598959200000|2020-09-01 11:20:00|2304|2278.8|2302.7|2276.7|2304.2|2278.8|2302.7|2276.7|43
1598959500000|2020-09-01 11:25:00|2302.8|2276.8|2302.1|2276.1|2303.3|2277.3|2300.9|2274.9|32
1598959800000|2020-09-01 11:30:00|2301.5|2275.5|2300.4|2275.1|2301.5|2275.5|2298.8|2272.8|13
1598960100000|2020-09-01 11:35:00|2300.3|2275.2|2300.3|2275.3|2300.4|2275.3|2300.3|2275.2|5
1598960400000|2020-09-01 11:40:00|2300.2|2274.4|2299.4|2274.4|2300.2|2274.4|2299.2|2273.4|7
1598960700000|2020-09-01 11:45:00|2300|2275|2299.7|2274.7|2300.5|2275.5|2299.6|2274.6|5
1598961000000|2020-09-01 11:50:00|2299.8|2274.6|2299.6|2274.5|2299.8|2274.6|2299.6|2274.5|4
1598961300000|2020-09-01 11:55:00|2299.7|2274.6|2301|2275.7|2301.7|2276.6|2299.7|2274.6|15
1598961600000|2020-09-01 12:00:00|2300.8|2275.5|2301.3|2276.2|2301.4|2276.3|2298|2272.9|14
1598961900000|2020-09-01 12:05:00|2302.5|2277.4|2301.9|2276.9|2302.5|2277.4|2301.8|2276.7|4
1598962200000|2020-09-01 12:10:00|2302|2277|2302|2277|2302|2277|2302|2277|1
1598962500000|2020-09-01 12:15:00|2302.5|2277.5|2300.7|2275.7|2304.8|2279.8|2300.4|2274.4|18
1598962800000|2020-09-01 12:20:00|2300.8|2275.8|2302.3|2277.3|2303.3|2278.3|2299.6|2274.6|22
1598963100000|2020-09-01 12:25:00|2302.4|2277.4|2298.2|2273.2|2303.7|2278.7|2298.2|2273.2|21
1598963400000|2020-09-01 12:30:00|2299.9|2274.9|2303|2278|2307.4|2282.4|2299.9|2274.9|42
1598963700000|2020-09-01 12:35:00|2302.9|2277.9|2305.5|2280.5|2307.2|2282.2|2302.2|2277.2|24
1598964000000|2020-09-01 12:40:00|2305.6|2280.6|2306|2281|2307.6|2282.6|2304.3|2279.3|33
1598964300000|2020-09-01 12:45:00|2305.7|2280.7|2307.5|2282.5|2307.9|2282.9|2304.7|2279.7|17
1598964600000|2020-09-01 12:50:00|2306.7|2281.7|2307.6|2282.6|2307.8|2282.8|2306.6|2281.6|7
1598964900000|2020-09-01 12:55:00|2307.4|2282.4|2304|2279|2307.4|2282.4|2303.3|2278.3|20
1598965200000|2020-09-01 13:00:00|2303|2278|2304.2|2279.2|2305|2280|2301.1|2276.1|16
1598965500000|2020-09-01 13:05:00|2307|2282|2307.9|2282.9|2309.7|2284.7|2306.1|2281.1|52
1598965800000|2020-09-01 13:10:00|2309|2284|2331.5|2305.9|2332.2|2306.6|2309|2284|80
1598966100000|2020-09-01 13:15:00|2331.1|2305.4|2330.6|2305.1|2332.8|2307.1|2324.2|2299.2|50
1598966400000|2020-09-01 13:20:00|2330.3|2304.7|2327.5|2301.5|2333.7|2307.7|2325.5|2299.5|28
1598966700000|2020-09-01 13:25:00|2327.3|2301.3|2327.5|2301.5|2329.5|2304.1|2323|2297|27
1598967000000|2020-09-01 13:30:00|2328.1|2302.1|2312.2|2286.2|2328.1|2302.1|2310.9|2284.9|53
1598967300000|2020-09-01 13:35:00|2311.8|2285.8|2305.7|2280.1|2317.2|2291.3|2305.7|2280.1|72
1598967600000|2020-09-01 13:40:00|2306.6|2281|2309.9|2283.9|2313.6|2288.3|2306.5|2281|50
1598967900000|2020-09-01 13:45:00|2309.8|2285.7|2319.3|2293.6|2319.4|2293.6|2309.8|2285.7|42
1598968200000|2020-09-01 13:50:00|2318.4|2292.8|2311.2|2286|2319.5|2293.8|2311.2|2285.9|29
1598968500000|2020-09-01 13:55:00|2311.4|2286.4|2316.3|2290.3|2316.3|2290.3|2311.4|2286.4|18
1598968800000|2020-09-01 14:00:00|2316.1|2290.1|2310.5|2284.9|2318.4|2292.4|2307.2|2281.6|52
1598969100000|2020-09-01 14:05:00|2312.4|2286.7|2307.5|2281.5|2316.7|2290.8|2307.5|2281.5|48
1598969400000|2020-09-01 14:10:00|2308|2282|2307.8|2282.6|2309|2283|2306.6|2280.6|28
1598969700000|2020-09-01 14:15:00|2306.9|2282.7|2306|2281|2307.9|2282.9|2305.7|2280.7|12
1598970000000|2020-09-01 14:20:00|2305.8|2280.8|2300.1|2274.1|2306|2281|2299.4|2273.7|20
1598970300000|2020-09-01 14:25:00|2301.9|2275.9|2297.1|2271.2|2307.6|2282|2297.1|2271.2|42
1598970600000|2020-09-01 14:30:00|2299|2273.1|2304.8|2278.8|2304.9|2278.9|2297.6|2271.6|26
1598970900000|2020-09-01 14:35:00|2305.3|2279.3|2317.5|2292.5|2318.5|2293.1|2305.3|2279.3|51
1598971200000|2020-09-01 14:40:00|2311.7|2286.7|2311.7|2286.3|2313.5|2288.2|2309.9|2284.3|37
1598971500000|2020-09-01 14:45:00|2312|2286.6|2306.2|2280.2|2312|2286.6|2304.2|2278.2|27
1598971800000|2020-09-01 14:50:00|2305.3|2279.3|2317.5|2291.5|2317.6|2291.6|2305|2279|19
1598972100000|2020-09-01 14:55:00|2316.8|2290.8|2316.1|2291.1|2317.5|2291.5|2315.5|2289.6|20
1598972400000|2020-09-01 15:00:00|2315.5|2290.5|2310.9|2284.9|2315.5|2290.5|2310.4|2284.9|23
1598972700000|2020-09-01 15:05:00|2311.8|2285.8|2312|2286|2316|2290.1|2307.1|2281.1|17
1598973000000|2020-09-01 15:10:00|2312.1|2286.1|2305.4|2279.4|2313.1|2287.2|2304.3|2278.3|34
1598973300000|2020-09-01 15:15:00|2306.6|2280.6|2311|2285|2312.2|2286.2|2306.4|2280.4|25
1598973600000|2020-09-01 15:20:00|2310.7|2284.7|2311|2285|2311|2285|2302.3|2276.3|19
1598973900000|2020-09-01 15:25:00|2309.9|2283.9|2304.6|2278.6|2309.9|2283.9|2304.6|2278.6|7
1598974200000|2020-09-01 15:30:00|2303.8|2277.8|2302|2276|2306.2|2280.2|2300.1|2274.1|47
1598974500000|2020-09-01 15:35:00|2302.4|2276.4|2305.4|2279.4|2306.4|2280.4|2302.4|2276.4|20
1598974800000|2020-09-01 15:40:00|2305.5|2279.5|2302.8|2276.8|2308.4|2282.7|2300.1|2274.1|24
1598975100000|2020-09-01 15:45:00|2303.5|2277.5|2303.3|2277.7|2303.5|2277.7|2303.3|2277.5|5
1598975400000|2020-09-01 15:50:00|2303.8|2278.2|2307.8|2281.8|2308|2282.6|2302.5|2276.8|47
1598975700000|2020-09-01 15:55:00|2307.9|2281.9|2310.2|2284.2|2311.3|2285.3|2307|2281|47
1598976000000|2020-09-01 16:00:00|2310.3|2284.3|2309.5|2283.5|2313|2287|2307.8|2281.8|39
1598976300000|2020-09-01 16:05:00|2309.1|2283.1|2311.4|2286.4|2314.4|2288.4|2309.1|2283.1|32
1598976600000|2020-09-01 16:10:00|2311.5|2286.5|2311.2|2286.2|2312.7|2287.7|2309.2|2284.2|13
1598976900000|2020-09-01 16:15:00|2311.3|2286.3|2313|2288|2313.2|2288.2|2311.2|2286.2|24
1598977200000|2020-09-01 16:20:00|2313.2|2288.2|2312.2|2287.2|2313.2|2288.2|2312.1|2287.1|11
1598977500000|2020-09-01 16:25:00|2317.2|2292.2|2318.7|2293.7|2318.9|2293.9|2317.2|2292.2|14
1598977800000|2020-09-01 16:30:00|2318.6|2293.6|2317|2292|2318.7|2293.7|2317|2292|7
1598978100000|2020-09-01 16:35:00|2317.2|2292.2|2313|2287.5|2317.6|2292.6|2311.1|2286.1|13
1598978400000|2020-09-01 16:40:00|2312.8|2287.4|2305.3|2279.3|2312.8|2287.4|2303.6|2277.6|32
1598978700000|2020-09-01 16:45:00|2304.9|2278.9|2304.7|2278.7|2308.6|2282.6|2304.5|2278.5|23
1598979000000|2020-09-01 16:50:00|2305|2279|2310.9|2284.9|2310.9|2284.9|2302.3|2277.1|66
1598979300000|2020-09-01 16:55:00|2310.6|2284.6|2299.1|2273.1|2310.6|2284.6|2293.4|2267.4|150
1598979600000|2020-09-01 17:00:00|2298|2272|2300.2|2274.9|2300.5|2274.9|2298|2272|16
1598979900000|2020-09-01 17:05:00|2299.9|2275|2300|2274.7|2300|2275|2299.9|2274.7|3
1598980200000|2020-09-01 17:10:00|2299.6|2274.3|2299.4|2273.8|2299.7|2274.7|2299.3|2273.8|6
1598980800000|2020-09-01 17:20:00|2299.7|2274.1|2299.5|2274.2|2299.7|2274.2|2299.5|2274.1|5
1598981100000|2020-09-01 17:25:00|2299.8|2274.3|2301|2275.1|2301|2275.4|2299.8|2274.3|12
1598981400000|2020-09-01 17:30:00|2301.3|2275.3|2300.4|2275.1|2301.3|2275.3|2300.2|2274.3|11
1598981700000|2020-09-01 17:35:00|2300.3|2276.4|2304.7|2278.7|2304.7|2278.9|2300.3|2275.9|25
1598982000000|2020-09-01 17:40:00|2304|2278|2301.9|2276.8|2304|2278|2301.9|2276.5|15
1598982300000|2020-09-01 17:45:00|2301.8|2277.4|2300.1|2274.7|2302.4|2277.4|2298.1|2273.1|18
1598982600000|2020-09-01 17:50:00|2300.3|2274.9|2298.8|2273.8|2300.7|2275|2298.8|2273.7|27
1598982900000|2020-09-01 17:55:00|2300|2275|2299.3|2274.2|2300.7|2275.2|2299.3|2274.1|25
1598983200000|2020-09-01 18:00:00|2299.2|2274.7|2295.5|2270.1|2299.7|2274.7|2295.5|2270.1|16
1598983500000|2020-09-01 18:05:00|2296|2270.6|2294.8|2268.8|2296|2270.6|2294.8|2268.8|11
1598983800000|2020-09-01 18:10:00|2294.9|2269.2|2299.5|2273.5|2299.5|2273.5|2294.9|2269.2|12
1598984100000|2020-09-01 18:15:00|2300.6|2274.6|2297.8|2271.8|2302.7|2276.7|2294.1|2268.1|20
1598984400000|2020-09-01 18:20:00|2298.1|2272.1|2300.2|2274.2|2303.1|2277.1|2296.2|2270.2|24
1598984700000|2020-09-01 18:25:00|2300.3|2274.3|2300.9|2274.9|2300.9|2274.9|2300.3|2274.3|10
1598985000000|2020-09-01 18:30:00|2299.6|2273.6|2292.3|2266.3|2299.6|2273.6|2291.5|2265.5|11
1598985300000|2020-09-01 18:35:00|2292.7|2266.7|2292.8|2266.9|2292.8|2266.9|2292.6|2266.7|3
1598985600000|2020-09-01 18:40:00|2292.6|2266.6|2282.9|2256.9|2292.6|2266.6|2280|2254|69
1598985900000|2020-09-01 18:45:00|2282.8|2256.8|2286|2260|2287.6|2261.6|2278.9|2252.9|34
1598986200000|2020-09-01 18:50:00|2286.8|2261.6|2289.1|2263.1|2289.8|2264|2286.8|2261.6|4
1598986500000|2020-09-01 18:55:00|2290.6|2264.6|2289.5|2263.5|2292.9|2266.9|2288.8|2262.8|28
1598986800000|2020-09-01 19:00:00|2290.3|2264.3|2289.5|2263.5|2293.4|2267.4|2288.9|2262.9|11
1598987100000|2020-09-01 19:05:00|2286.2|2260.2|2285.7|2260.4|2286.2|2260.4|2285.7|2260.1|9
1598987400000|2020-09-01 19:10:00|2285.6|2260.5|2285.5|2260.5|2285.6|2260.6|2285.5|2260.5|14
1598987700000|2020-09-01 19:15:00|2285.6|2260.6|2285.5|2260.5|2285.6|2260.6|2285.5|2260.5|4
1598988600000|2020-09-01 19:30:00|2288.8|2263.8|2287.8|2262.4|2289.1|2264.1|2287.6|2262.4|7
1598988900000|2020-09-01 19:35:00|2287.9|2262.3|2289.4|2263.4|2289.4|2263.4|2287.9|2262.1|7
1598989200000|2020-09-01 19:40:00|2289.5|2263.5|2289.3|2263.3|2293.3|2267.3|2289.2|2263.2|7
1598989500000|2020-09-01 19:45:00|2289.4|2263.4|2289.6|2263.6|2289.9|2263.9|2289.2|2263.2|15
1598989800000|2020-09-01 19:50:00|2288.5|2262.5|2292.5|2266.5|2292.6|2266.6|2288.5|2262.5|17
1598990100000|2020-09-01 19:55:00|2292.6|2266.6|2293.7|2267.7|2294.1|2268.1|2287.9|2261.9|59
1598990400000|2020-09-01 20:00:00|2292.3|2266.3|2287.6|2261.6|2292.3|2266.3|2287.6|2261.6|31
1598990700000|2020-09-01 20:05:00|2287.2|2261.2|2286.7|2260.7|2287.2|2261.2|2286.6|2260.6|3
1598991000000|2020-09-01 20:10:00|2286.8|2260.8|2288.1|2262.1|2292.5|2266.5|2286.8|2260.8|5
1598991300000|2020-09-01 20:15:00|2290.8|2264.8|2290.8|2264.8|2290.8|2264.8|2290.8|2264.8|1
1598991900000|2020-09-01 20:25:00|2290.4|2264.4|2291.1|2265.1|2291.1|2265.1|2290.4|2264.4|2
1598992200000|2020-09-01 20:30:00|2290.5|2264.5|2289.6|2263.6|2290.5|2264.5|2286.8|2260.8|8
1598992500000|2020-09-01 20:35:00|2290.9|2264.9|2291.1|2265.1|2292.1|2266.1|2290.9|2264.9|4
1598992800000|2020-09-01 20:40:00|2292.2|2266.2|2292.2|2266.2|2292.2|2266.2|2292.1|2266.1|31
1598993100000|2020-09-01 20:45:00|2292.1|2266.1|2292.2|2266.2|2293|2267|2292.1|2266.1|7
1598993400000|2020-09-01 20:50:00|2292.3|2266.3|2293|2267|2293|2267|2292.3|2266.3|2
1598993700000|2020-09-01 20:55:00|2293.3|2267.3|2284.5|2258.5|2293.7|2267.7|2284.5|2258.5|3
1598997600000|2020-09-01 22:00:00|2292.2|2267.2|2292.4|2267.4|2292.4|2267.4|2290.4|2265.4|9
1598997900000|2020-09-01 22:05:00|2287.2|2261.2|2293.3|2267.3|2293.7|2267.7|2287.2|2261.2|8
1598998200000|2020-09-01 22:10:00|2293.5|2267.5|2293.7|2267.7|2293.8|2267.8|2293.5|2267.5|7
1598999400000|2020-09-01 22:30:00|2294.1|2268.1|2294.5|2268.5|2295.5|2269.5|2294.1|2268.1|9
1599000000000|2020-09-01 22:40:00|2294.4|2268.4|2294.5|2268.5|2294.5|2268.5|2294.4|2268.4|2
1599000300000|2020-09-01 22:45:00|2294.4|2268.4|2295.9|2269.9|2295.9|2269.9|2294.4|2268.4|3
1599000600000|2020-09-01 22:50:00|2296|2270|2295.4|2269.4|2298.8|2272.8|2295.4|2269.4|7
1599001200000|2020-09-01 23:00:00|2294.5|2268.5|2294.4|2268.4|2294.5|2268.5|2294.4|2268.4|12
1599001500000|2020-09-01 23:05:00|2294.5|2268.5|2294.4|2268.4|2294.5|2268.5|2294.4|2268.4|2
1599002100000|2020-09-01 23:15:00|2293.8|2267.8|2292.6|2266.6|2293.8|2267.8|2292.6|2266.6|10
1599002700000|2020-09-01 23:25:00|2294|2268|2294|2268|2294|2268|2294|2268|1
1599003900000|2020-09-01 23:45:00|2292.5|2266.5|2292.5|2266.5|2292.5|2266.5|2292.5|2266.5|1
1599004500000|2020-09-01 23:55:00|2294|2268|2294|2268|2294|2268|2294|2268|1
1598918400000|2020-09-01 00:00:00|2260.5|2234.5|2260.5|2234.5|2260.5|2234.5|2260.5|2234.5|1
1598918700000|2020-09-01 00:05:00|2260.6|2234.6|2261.2|2235.2|2261.2|2235.2|2260.6|2234.6|8
1598919000000|2020-09-01 00:10:00|2261.1|2235.1|2261.1|2235.1|2261.1|2235.1|2261.1|2235.1|1
1598919900000|2020-09-01 00:25:00|2258.7|2232.7|2259.6|2233.6|2259.8|2233.8|2258.6|2232.6|16
1598920200000|2020-09-01 00:30:00|2260.6|2234.6|2266.9|2240.9|2267|2241|2260.6|2234.6|8
1598920500000|2020-09-01 00:35:00|2264|2238|2264|2238|2264|2238|2264|2238|1
1598921100000|2020-09-01 00:45:00|2266.6|2240.6|2265.9|2239.9|2266.6|2240.6|2265.4|2239.4|25
1598922000000|2020-09-01 01:00:00|2266.2|2240.2|2270.5|2244.5|2271.7|2245.7|2266.2|2240.2|6
1598922300000|2020-09-01 01:05:00|2269.8|2243.8|2271.4|2245.4|2271.6|2245.6|2269.8|2243.8|8
1598922600000|2020-09-01 01:10:00|2271.7|2245.7|2271.6|2245.6|2271.7|2245.7|2271.4|2245.4|4
1598922900000|2020-09-01 01:15:00|2271.5|2245.5|2271.7|2245.7|2271.8|2245.8|2271|2245|45
1598923200000|2020-09-01 01:20:00|2269.9|2243.9|2269.8|2243.8|2269.9|2243.9|2269.8|2243.8|10
1598923500000|2020-09-01 01:25:00|2269.9|2243.9|2269.8|2243.8|2269.9|2243.9|2269.8|2243.8|10
1598923800000|2020-09-01 01:30:00|2270.6|2244.6|2270|2244|2270.6|2244.6|2269.9|2243.9|6
1598924100000|2020-09-01 01:35:00|2269.8|2243.8|2270.6|2244.6|2270.6|2244.6|2269.8|2243.8|3
1598924400000|2020-09-01 01:40:00|2269.9|2243.9|2274|2248|2276|2250|2266.2|2240.2|28
1598924700000|2020-09-01 01:45:00|2274.1|2248.1|2284.4|2258.4|2284.5|2258.5|2274|2248|22
1598925000000|2020-09-01 01:50:00|2284.7|2258.7|2286.9|2260.9|2288.2|2262.2|2284.7|2258.7|16
1598925300000|2020-09-01 01:55:00|2288.2|2262.2|2284.6|2258.6|2288.7|2262.7|2283.3|2257.3|33
1598925600000|2020-09-01 02:00:00|2284.8|2258.8|2285.6|2259.6|2285.6|2259.6|2284.8|2258.8|2
1598925900000|2020-09-01 02:05:00|2287.1|2261.1|2283.2|2257.2|2287.1|2261.1|2283.1|2257.1|9
1598926200000|2020-09-01 02:10:00|2283.3|2257.3|2283.3|2257.3|2283.3|2257.3|2283.2|2257.2|25
1598926800000|2020-09-01 02:20:00|2283.6|2257.6|2283.3|2257.3|2283.6|2257.6|2283.3|2257.3|2
1598927400000|2020-09-01 02:30:00|2283|2257|2283.3|2257.3|2283.3|2257.3|2283|2257|2
1598927700000|2020-09-01 02:35:00|2286.8|2260.8|2287.5|2261.5|2287.6|2261.6|2284.3|2258.3|13
1598928000000|2020-09-01 02:40:00|2287.4|2261.4|2287.3|2261.3|2287.5|2261.5|2287.3|2261.3|12
1598928300000|2020-09-01 02:45:00|2287.2|2261.2|2283.3|2257.3|2287.3|2261.3|2282.3|2256.3|22
1598928600000|2020-09-01 02:50:00|2283.4|2257.4|2283.4|2257.4|2283.4|2257.4|2283.3|2257.3|17
1598928900000|2020-09-01 02:55:00|2283.3|2257.3|2283.3|2257.3|2283.3|2257.3|2283.3|2257.3|1
1598929200000|2020-09-01 03:00:00|2286.4|2260.4|2283.8|2257.8|2286.4|2260.4|2283.8|2257.8|8
1598929800000|2020-09-01 03:10:00|2282.7|2256.7|2284.5|2258.5|2286.9|2260.9|2282.7|2256.7|32
1598930100000|2020-09-01 03:15:00|2284.4|2258.4|2285|2259|2286.6|2260.6|2284.4|2258.4|12
1598930400000|2020-09-01 03:20:00|2284.1|2258.1|2285.8|2259.8|2286.8|2260.8|2283.6|2257.6|13
1598930700000|2020-09-01 03:25:00|2286.9|2260.9|2284.9|2258.9|2287.4|2261.4|2284.5|2258.5|18
1598931000000|2020-09-01 03:30:00|2284.8|2258.8|2284.8|2258.8|2287.3|2261.3|2284.8|2258.8|10
1598931300000|2020-09-01 03:35:00|2286.8|2260.8|2286.6|2260.6|2287.1|2261.1|2283.2|2257.2|25
1598931600000|2020-09-01 03:40:00|2287.1|2261.1|2286.5|2260.5|2287.2|2261.2|2284.8|2258.8|20
1598931900000|2020-09-01 03:45:00|2286.4|2260.4|2286.1|2260.1|2287.2|2261.2|2284.7|2258.7|20
1598932200000|2020-09-01 03:50:00|2284.8|2258.8|2286.3|2260.3|2287.3|2261.3|2284.8|2258.8|19
1598932500000|2020-09-01 03:55:00|2284.9|2258.9|2286|2260|2287.4|2261.4|2284.8|2258.8|22
1598932800000|2020-09-01 04:00:00|2285.9|2259.9|2285.8|2259.8|2285.9|2259.9|2285.8|2259.8|2
1598933100000|2020-09-01 04:05:00|2284.6|2258.6|2287.7|2261.7|2287.8|2261.8|2284.6|2258.6|13
1598933400000|2020-09-01 04:10:00|2287.1|2261.1|2299.5|2273.5|2301|2275|2285.3|2259.3|52
1598933700000|2020-09-01 04:15:00|2296.5|2270.5|2293.5|2267.5|2296.5|2270.5|2292.7|2266.7|27
1598934300000|2020-09-01 04:25:00|2294.1|2268.1|2292.9|2266.9|2296.8|2270.8|2292.9|2266.9|25
1598934600000|2020-09-01 04:30:00|2295.7|2269.7|2300.1|2274.1|2300.1|2274.1|2292.9|2266.9|25
1598934900000|2020-09-01 04:35:00|2299.9|2273.9|2299.8|2273.8|2303.7|2277.7|2299.8|2273.8|5
1598935200000|2020-09-01 04:40:00|2301.2|2275.2|2299.1|2273.1|2302.4|2276.4|2299.1|2273.1|29
1598936100000|2020-09-01 04:55:00|2299.4|2273.4|2299.9|2273.9|2302|2276|2299.4|2273.4|12
1598936400000|2020-09-01 05:00:00|2300.2|2274.2|2300.6|2274.6|2301|2275|2300.2|2274.2|13
1598937600000|2020-09-01 05:20:00|2299.6|2273.6|2298.6|2272.6|2299.6|2273.6|2298.6|2272.6|2
1598937900000|2020-09-01 05:25:00|2299.8|2273.8|2299.2|2273.2|2301.4|2275.4|2299.2|2273.2|3
1598938500000|2020-09-01 05:35:00|2299.7|2273.7|2299|2273|2300.4|2274.4|2298.5|2272.5|7
1598938800000|2020-09-01 05:40:00|2300.1|2274.1|2299.7|2273.7|2300.9|2274.9|2299.7|2273.7|9
1598939100000|2020-09-01 05:45:00|2299.2|2273.2|2300|2274|2300|2274|2298.5|2272.5|23
1598939400000|2020-09-01 05:50:00|2299.9|2273.9|2299.6|2273.6|2300.4|2274.4|2299.6|2273.6|23
1598939700000|2020-09-01 05:55:00|2298.6|2272.6|2299.8|2273.8|2299.8|2273.8|2298.5|2272.5|19
1598940000000|2020-09-01 06:00:00|2299.3|2273.3|2299.7|2273.7|2299.7|2273.7|2297.6|2271.6|11
1598940300000|2020-09-01 06:05:00|2299|2273|2299.2|2273.2|2299.9|2273.9|2298.2|2272.2|32
1598940600000|2020-09-01 06:10:00|2298.9|2272.9|2299|2273.4|2299.3|2273.4|2298.2|2272.2|19
1598940900000|2020-09-01 06:15:00|2298.4|2272.7|2295.4|2270.4|2299.1|2273.2|2294.8|2268.8|26
1598941200000|2020-09-01 06:20:00|2295.3|2270.3|2298.3|2272.5|2298.3|2272.8|2295.3|2270.3|11
1598941500000|2020-09-01 06:25:00|2298.4|2272.4|2293.2|2267.2|2298.4|2272.4|2290.8|2264.8|9
1598941800000|2020-09-01 06:30:00|2294.9|2269.9|2299.4|2273.9|2299.6|2273.9|2294.9|2269.9|13
1598942100000|2020-09-01 06:35:00|2299.2|2273.7|2299.6|2274.6|2299.6|2274.6|2299|2273.7|12
1598942400000|2020-09-01 06:40:00|2297|2272|2297.2|2271.7|2297.2|2272|2297|2271.7|7
1598942700000|2020-09-01 06:45:00|2297.3|2271.6|2297.5|2271.5|2297.5|2271.6|2297.3|2271.5|5
1598943000000|2020-09-01 06:50:00|2297.6|2271.6|2298.1|2273.1|2298.3|2273.1|2297.6|2271.6|13
1598943300000|2020-09-01 06:55:00|2298|2273|2298.4|2273.4|2298.5|2273.5|2298|2273|14
1598943600000|2020-09-01 07:00:00|2298.6|2273.6|2300.6|2275.5|2302.7|2277.7|2298.6|2273.6|32
1598943900000|2020-09-01 07:05:00|2300.7|2275.4|2301.5|2276.5|2301.9|2276.5|2300.7|2275.2|19
1598944200000|2020-09-01 07:10:00|2300.1|2275|2300.6|2274.6|2300.6|2275|2300.1|2274.5|27
1598944500000|2020-09-01 07:15:00|2300.7|2274.7|2301.3|2275.3|2302.2|2276.2|2300.7|2274.7|11
1598944800000|2020-09-01 07:20:00|2301.8|2275.8|2297.7|2271.7|2301.9|2275.9|2297.7|2271.7|20
1598945100000|2020-09-01 07:25:00|2297.8|2271.8|2299.3|2273.3|2300.3|2274.3|2297.6|2271.6|16
1598945400000|2020-09-01 07:30:00|2299.4|2273.4|2302.5|2276.8|2302.7|2276.8|2299.3|2273.3|36
1598945700000|2020-09-01 07:35:00|2302.4|2276.9|2297.7|2272.5|2302.4|2277.4|2297.5|2272.5|17
1598946000000|2020-09-01 07:40:00|2297.6|2272.6|2310.3|2284.3|2312.3|2287.3|2297.6|2272.5|36
1598946300000|2020-09-01 07:45:00|2313|2287|2311.9|2285.9|2316.1|2290.1|2310.5|2284.5|25
1598946600000|2020-09-01 07:50:00|2314.4|2288.4|2316.3|2290.3|2316.5|2290.5|2314.4|2288.4|15
1598946900000|2020-09-01 07:55:00|2316.2|2290.2|2313|2287|2326.3|2301.2|2313|2287|27
1598947200000|2020-09-01 08:00:00|2316.4|2290.4|2311.3|2285.3|2316.4|2290.4|2311.2|2285.2|12
1598947500000|2020-09-01 08:05:00|2306.8|2280.8|2305.2|2279.2|2308.2|2282.2|2305|2279|11
1598947800000|2020-09-01 08:10:00|2305.3|2279.3|2306.1|2280.1|2306.1|2280.1|2305.3|2279.3|2
1598948100000|2020-09-01 08:15:00|2306.2|2280.2|2308.3|2282.3|2308.3|2282.3|2306.1|2280.1|24
1598948400000|2020-09-01 08:20:00|2308.2|2282.2|2305.8|2279.8|2308.3|2282.3|2304|2278|28
1598948700000|2020-09-01 08:25:00|2305.9|2279.9|2305.8|2279.8|2305.9|2279.9|2305.8|2279.8|2
1598949000000|2020-09-01 08:30:00|2308|2282|2304.2|2278.2|2308.7|2282.9|2303.4|2277.4|17
1598949300000|2020-09-01 08:35:00|2303.2|2277.2|2303.3|2277.3|2304|2278|2303.2|2277.2|7
1598949600000|2020-09-01 08:40:00|2304.5|2278.5|2300.9|2274.9|2304.5|2278.5|2298.6|2272.6|31
1598949900000|2020-09-01 08:45:00|2299.7|2273.7|2300.1|2274.1|2300.5|2274.5|2297.3|2271.3|17
1598950200000|2020-09-01 08:50:00|2298.9|2272.9|2295.2|2269.2|2300.5|2274.5|2291.9|2265.9|68
1598950500000|2020-09-01 08:55:00|2295.3|2269.3|2288.7|2262.7|2295.3|2269.3|2288.4|2262.4|12
1598950800000|2020-09-01 09:00:00|2288.6|2262.6|2288.8|2262.8|2290.8|2264.8|2288.1|2262.1|23
1598951100000|2020-09-01 09:05:00|2288.9|2262.9|2297|2271|2297.1|2271.1|2288.8|2262.8|17
1598951400000|2020-09-01 09:10:00|2296.7|2270.7|2293.1|2267.1|2296.7|2270.7|2293.1|2267.1|26
1598951700000|2020-09-01 09:15:00|2293.2|2267.2|2294.7|2269.1|2294.9|2269.1|2293.1|2267.1|13
1598952000000|2020-09-01 09:20:00|2294.6|2269.2|2294.5|2269.1|2294.6|2269.2|2294.5|2269|5
1598952300000|2020-09-01 09:25:00|2294.4|2269.2|2294.2|2269|2294.4|2269.2|2294.2|2269|4
1598952600000|2020-09-01 09:30:00|2293.6|2268.4|2295.3|2270.3|2295.4|2270.4|2293.4|2268.4|7
1598952900000|2020-09-01 09:35:00|2294.9|2269.9|2295.9|2270.4|2295.9|2270.4|2294.9|2269.9|10
1598953200000|2020-09-01 09:40:00|2295.8|2270|2294.1|2268.9|2295.8|2270|2294.1|2268.8|10
1598953500000|2020-09-01 09:45:00|2294|2269|2295|2269.8|2295.7|2270.6|2294|2269|9
1598953800000|2020-09-01 09:50:00|2294.3|2269.1|2295.1|2270.1|2295.2|2270.2|2294.3|2269.1|12
1598954100000|2020-09-01 09:55:00|2295.2|2270.2|2293.3|2267.3|2295.2|2270.2|2291.3|2265.3|17
1598954400000|2020-09-01 10:00:00|2292.1|2268.3|2288|2262|2292.6|2268.3|2288|2262|24
1598954700000|2020-09-01 10:05:00|2287.6|2261.6|2286.9|2260.9|2287.6|2261.6|2286.8|2260.8|3
1598955300000|2020-09-01 10:15:00|2288.4|2262.4|2289.3|2264.1|2289.6|2264.1|2287.9|2261.9|15
1598955600000|2020-09-01 10:20:00|2289.2|2263.3|2293.9|2268.5|2293.9|2268.5|2287.9|2262.7|25
1598955900000|2020-09-01 10:25:00|2293.8||2293.8||2293.8||2293.8||1
1598956200000|2020-09-01 10:30:00|2294.1|2268.8|2294.5|2269.1|2294.5|2269.1|2294.1|2268.7|3
1598956500000|2020-09-01 10:35:00|2294.6|2269|2291.7|2265.9|2296.8|2271.2|2291.7|2265.9|25
1598956800000|2020-09-01 10:40:00|2291.8|2266.2|2296|2270|2296|2270|2291.8|2266|10
1598957100000|2020-09-01 10:45:00|2295.8|2269.8|2297|2271|2297.2|2271.2|2295.8|2269.8|21
1598957400000|2020-09-01 10:50:00|2296.4|2270.4|2293.3|2268.3|2296.5|2270.5|2293.1|2267.6|16
1598957700000|2020-09-01 10:55:00|2293.2|2268.2|2293.3|2268.3|2293.3|2268.3|2292.9|2267.9|3
1598958000000|2020-09-01 11:00:00|2293.7|2268.7|2298.3|2272.5|2301.5|2276.5|2293.7|2268.7|33
1598958300000|2020-09-01 11:05:00|2298.9|2272.4|2298.4|2272.4|2299|2273|2297.4|2271.4|13
1598958600000|2020-09-01 11:10:00|2298.3|2272.5|2300|2275|2303.2|2277.2|2298.3|2272.5|23
1598958900000|2020-09-01 11:15:00|2300.6|2275.6|2304.2|2279.2|2304.4|2279.4|2300.5|2275.5|16
1598959200000|2020-09-01 11:20:00|2304|2278.8|2302.7|2276.7|2304.2|2278.8|2302.7|2276.7|43
1598959500000|2020-09-01 11:25:00|2302.8|2276.8|2302.1|2276.1|2303.3|2277.3|2300.9|2274.9|32
1598959800000|2020-09-01 11:30:00|2301.5|2275.5|2300.4|2275.1|2301.5|2275.5|2298.8|2272.8|13
1598960100000|2020-09-01 11:35:00|2300.3|2275.2|2300.3|2275.3|2300.4|2275.3|2300.3|2275.2|5
1598960400000|2020-09-01 11:40:00|2300.2|2274.4|2299.4|2274.4|2300.2|2274.4|2299.2|2273.4|7
1598960700000|2020-09-01 11:45:00|2300|2275|2299.7|2274.7|2300.5|2275.5|2299.6|2274.6|5
1598961000000|2020-09-01 11:50:00|2299.8|2274.6|2299.6|2274.5|2299.8|2274.6|2299.6|2274.5|4
1598961300000|2020-09-01 11:55:00|2299.7|2274.6|2301|2275.7|2301.7|2276.6|2299.7|2274.6|15
1598961600000|2020-09-01 12:00:00|2300.8|2275.5|2301.3|2276.2|2301.4|2276.3|2298|2272.9|14
1598961900000|2020-09-01 12:05:00|2302.5|2277.4|2301.9|2276.9|2302.5|2277.4|2301.8|2276.7|4
1598962200000|2020-09-01 12:10:00|2302|2277|2302|2277|2302|2277|2302|2277|1
1598962500000|2020-09-01 12:15:00|2302.5|2277.5|2300.7|2275.7|2304.8|2279.8|2300.4|2274.4|18
1598962800000|2020-09-01 12:20:00|2300.8|2275.8|2302.3|2277.3|2303.3|2278.3|2299.6|2274.6|22
1598963100000|2020-09-01 12:25:00|2302.4|2277.4|2298.2|2273.2|2303.7|2278.7|2298.2|2273.2|21
1598963400000|2020-09-01 12:30:00|2299.9|2274.9|2303|2278|2307.4|2282.4|2299.9|2274.9|42
1598963700000|2020-09-01 12:35:00|2302.9|2277.9|2305.5|2280.5|2307.2|2282.2|2302.2|2277.2|24
1598964000000|2020-09-01 12:40:00|2305.6|2280.6|2306|2281|2307.6|2282.6|2304.3|2279.3|33
1598964300000|2020-09-01 12:45:00|2305.7|2280.7|2307.5|2282.5|2307.9|2282.9|2304.7|2279.7|17
1598964600000|2020-09-01 12:50:00|2306.7|2281.7|2307.6|2282.6|2307.8|2282.8|2306.6|2281.6|7
1598964900000|2020-09-01 12:55:00|2307.4|2282.4|2304|2279|2307.4|2282.4|2303.3|2278.3|20
1598965200000|2020-09-01 13:00:00|2303|2278|2304.2|2279.2|2305|2280|2301.1|2276.1|16
1598965500000|2020-09-01 13:05:00|2307|2282|2307.9|2282.9|2309.7|2284.7|2306.1|2281.1|52
1598965800000|2020-09-01 13:10:00|2309|2284|2331.5|2305.9|2332.2|2306.6|2309|2284|80
1598966100000|2020-09-01 13:15:00|2331.1|2305.4|2330.6|2305.1|2332.8|2307.1|2324.2|2299.2|50
1598966400000|2020-09-01 13:20:00|2330.3|2304.7|2327.5|2301.5|2333.7|2307.7|2325.5|2299.5|28
1598966700000|2020-09-01 13:25:00|2327.3|2301.3|2327.5|2301.5|2329.5|2304.1|2323|2297|27
1598967000000|2020-09-01 13:30:00|2328.1|2302.1|2312.2|2286.2|2328.1|2302.1|2310.9|2284.9|53
1598967300000|2020-09-01 13:35:00|2311.8|2285.8|2305.7|2280.1|2317.2|2291.3|2305.7|2280.1|72
1598967600000|2020-09-01 13:40:00|2306.6|2281|2309.9|2283.9|2313.6|2288.3|2306.5|2281|50
1598967900000|2020-09-01 13:45:00|2309.8|2285.7|2319.3|2293.6|2319.4|2293.6|2309.8|2285.7|42
1598968200000|2020-09-01 13:50:00|2318.4|2292.8|2311.2|2286|2319.5|2293.8|2311.2|2285.9|29
1598968500000|2020-09-01 13:55:00|2311.4|2286.4|2316.3|2290.3|2316.3|2290.3|2311.4|2286.4|18
1598968800000|2020-09-01 14:00:00|2316.1|2290.1|2310.5|2284.9|2318.4|2292.4|2307.2|2281.6|52
1598969100000|2020-09-01 14:05:00|2312.4|2286.7|2307.5|2281.5|2316.7|2290.8|2307.5|2281.5|48
1598969400000|2020-09-01 14:10:00|2308|2282|2307.8|2282.6|2309|2283|2306.6|2280.6|28
1598969700000|2020-09-01 14:15:00|2306.9|2282.7|2306|2281|2307.9|2282.9|2305.7|2280.7|12
1598970000000|2020-09-01 14:20:00|2305.8|2280.8|2300.1|2274.1|2306|2281|2299.4|2273.7|20
1598970300000|2020-09-01 14:25:00|2301.9|2275.9|2297.1|2271.2|2307.6|2282|2297.1|2271.2|42
1598970600000|2020-09-01 14:30:00|2299|2273.1|2304.8|2278.8|2304.9|2278.9|2297.6|2271.6|26
1598970900000|2020-09-01 14:35:00|2305.3|2279.3|2317.5|2292.5|2318.5|2293.1|2305.3|2279.3|51
1598971200000|2020-09-01 14:40:00|2311.7|2286.7|2311.7|2286.3|2313.5|2288.2|2309.9|2284.3|37
1598971500000|2020-09-01 14:45:00|2312|2286.6|2306.2|2280.2|2312|2286.6|2304.2|2278.2|27
1598971800000|2020-09-01 14:50:00|2305.3|2279.3|2317.5|2291.5|2317.6|2291.6|2305|2279|19
1598972100000|2020-09-01 14:55:00|2316.8|2290.8|2316.1|2291.1|2317.5|2291.5|2315.5|2289.6|20
1598972400000|2020-09-01 15:00:00|2315.5|2290.5|2310.9|2284.9|2315.5|2290.5|2310.4|2284.9|23
1598972700000|2020-09-01 15:05:00|2311.8|2285.8|2312|2286|2316|2290.1|2307.1|2281.1|17
1598973000000|2020-09-01 15:10:00|2312.1|2286.1|2305.4|2279.4|2313.1|2287.2|2304.3|2278.3|34
1598973300000|2020-09-01 15:15:00|2306.6|2280.6|2311|2285|2312.2|2286.2|2306.4|2280.4|25
1598973600000|2020-09-01 15:20:00|2310.7|2284.7|2311|2285|2311|2285|2302.3|2276.3|19
1598973900000|2020-09-01 15:25:00|2309.9|2283.9|2304.6|2278.6|2309.9|2283.9|2304.6|2278.6|7
1598974200000|2020-09-01 15:30:00|2303.8|2277.8|2302|2276|2306.2|2280.2|2300.1|2274.1|47
1598974500000|2020-09-01 15:35:00|2302.4|2276.4|2305.4|2279.4|2306.4|2280.4|2302.4|2276.4|20
1598974800000|2020-09-01 15:40:00|2305.5|2279.5|2302.8|2276.8|2308.4|2282.7|2300.1|2274.1|24
1598975100000|2020-09-01 15:45:00|2303.5|2277.5|2303.3|2277.7|2303.5|2277.7|2303.3|2277.5|5
1598975400000|2020-09-01 15:50:00|2303.8|2278.2|2307.8|2281.8|2308|2282.6|2302.5|2276.8|47
1598975700000|2020-09-01 15:55:00|2307.9|2281.9|2310.2|2284.2|2311.3|2285.3|2307|2281|47
1598976000000|2020-09-01 16:00:00|2310.3|2284.3|2309.5|2283.5|2313|2287|2307.8|2281.8|39
1598976300000|2020-09-01 16:05:00|2309.1|2283.1|2311.4|2286.4|2314.4|2288.4|2309.1|2283.1|32
1598976600000|2020-09-01 16:10:00|2311.5|2286.5|2311.2|2286.2|2312.7|2287.7|2309.2|2284.2|13
1598976900000|2020-09-01 16:15:00|2311.3|2286.3|2313|2288|2313.2|2288.2|2311.2|2286.2|24
1598977200000|2020-09-01 16:20:00|2313.2|2288.2|2312.2|2287.2|2313.2|2288.2|2312.1|2287.1|11
1598977500000|2020-09-01 16:25:00|2317.2|2292.2|2318.7|2293.7|2318.9|2293.9|2317.2|2292.2|14
1598977800000|2020-09-01 16:30:00|2318.6|2293.6|2317|2292|2318.7|2293.7|2317|2292|7
1598978100000|2020-09-01 16:35:00|2317.2|2292.2|2313|2287.5|2317.6|2292.6|2311.1|2286.1|13
1598978400000|2020-09-01 16:40:00|2312.8|2287.4|2305.3|2279.3|2312.8|2287.4|2303.6|2277.6|32
1598978700000|2020-09-01 16:45:00|2304.9|2278.9|2304.7|2278.7|2308.6|2282.6|2304.5|2278.5|23
1598979000000|2020-09-01 16:50:00|2305|2279|2310.9|2284.9|2310.9|2284.9|2302.3|2277.1|66
1598979300000|2020-09-01 16:55:00|2310.6|2284.6|2299.1|2273.1|2310.6|2284.6|2293.4|2267.4|150
1598979600000|2020-09-01 17:00:00|2298|2272|2300.2|2274.9|2300.5|2274.9|2298|2272|16
1598979900000|2020-09-01 17:05:00|2299.9|2275|2300|2274.7|2300|2275|2299.9|2274.7|3
1598980200000|2020-09-01 17:10:00|2299.6|2274.3|2299.4|2273.8|2299.7|2274.7|2299.3|2273.8|6
1598980800000|2020-09-01 17:20:00|2299.7|2274.1|2299.5|2274.2|2299.7|2274.2|2299.5|2274.1|5
1598981100000|2020-09-01 17:25:00|2299.8|2274.3|2301|2275.1|2301|2275.4|2299.8|2274.3|12
1598981400000|2020-09-01 17:30:00|2301.3|2275.3|2300.4|2275.1|2301.3|2275.3|2300.2|2274.3|11
1598981700000|2020-09-01 17:35:00|2300.3|2276.4|2304.7|2278.7|2304.7|2278.9|2300.3|2275.9|25
1598982000000|2020-09-01 17:40:00|2304|2278|2301.9|2276.8|2304|2278|2301.9|2276.5|15
1598982300000|2020-09-01 17:45:00|2301.8|2277.4|2300.1|2274.7|2302.4|2277.4|2298.1|2273.1|18
1598982600000|2020-09-01 17:50:00|2300.3|2274.9|2298.8|2273.8|2300.7|2275|2298.8|2273.7|27
1598982900000|2020-09-01 17:55:00|2300|2275|2299.3|2274.2|2300.7|2275.2|2299.3|2274.1|25
1598983200000|2020-09-01 18:00:00|2299.2|2274.7|2295.5|2270.1|2299.7|2274.7|2295.5|2270.1|16
1598983500000|2020-09-01 18:05:00|2296|2270.6|2294.8|2268.8|2296|2270.6|2294.8|2268.8|11
1598983800000|2020-09-01 18:10:00|2294.9|2269.2|2299.5|2273.5|2299.5|2273.5|2294.9|2269.2|12
1598984100000|2020-09-01 18:15:00|2300.6|2274.6|2297.8|2271.8|2302.7|2276.7|2294.1|2268.1|20
1598984400000|2020-09-01 18:20:00|2298.1|2272.1|2300.2|2274.2|2303.1|2277.1|2296.2|2270.2|24
1598984700000|2020-09-01 18:25:00|2300.3|2274.3|2300.9|2274.9|2300.9|2274.9|2300.3|2274.3|10
1598985000000|2020-09-01 18:30:00|2299.6|2273.6|2292.3|2266.3|2299.6|2273.6|2291.5|2265.5|11
1598985300000|2020-09-01 18:35:00|2292.7|2266.7|2292.8|2266.9|2292.8|2266.9|2292.6|2266.7|3
1598985600000|2020-09-01 18:40:00|2292.6|2266.6|2282.9|2256.9|2292.6|2266.6|2280|2254|69
1598985900000|2020-09-01 18:45:00|2282.8|2256.8|2286|2260|2287.6|2261.6|2278.9|2252.9|34
1598986200000|2020-09-01 18:50:00|2286.8|2261.6|2289.1|2263.1|2289.8|2264|2286.8|2261.6|4
1598986500000|2020-09-01 18:55:00|2290.6|2264.6|2289.5|2263.5|2292.9|2266.9|2288.8|2262.8|28
1598986800000|2020-09-01 19:00:00|2290.3|2264.3|2289.5|2263.5|2293.4|2267.4|2288.9|2262.9|11
1598987100000|2020-09-01 19:05:00|2286.2|2260.2|2285.7|2260.4|2286.2|2260.4|2285.7|2260.1|9
1598987400000|2020-09-01 19:10:00|2285.6|2260.5|2285.5|2260.5|2285.6|2260.6|2285.5|2260.5|14
1598987700000|2020-09-01 19:15:00|2285.6|2260.6|2285.5|2260.5|2285.6|2260.6|2285.5|2260.5|4
1598988600000|2020-09-01 19:30:00|2288.8|2263.8|2287.8|2262.4|2289.1|2264.1|2287.6|2262.4|7
1598988900000|2020-09-01 19:35:00|2287.9|2262.3|2289.4|2263.4|2289.4|2263.4|2287.9|2262.1|7
1598989200000|2020-09-01 19:40:00|2289.5|2263.5|2289.3|2263.3|2293.3|2267.3|2289.2|2263.2|7
1598989500000|2020-09-01 19:45:00|2289.4|2263.4|2289.6|2263.6|2289.9|2263.9|2289.2|2263.2|15
1598989800000|2020-09-01 19:50:00|2288.5|2262.5|2292.5|2266.5|2292.6|2266.6|2288.5|2262.5|17
1598990100000|2020-09-01 19:55:00|2292.6|2266.6|2293.7|2267.7|2294.1|2268.1|2287.9|2261.9|59
1598990400000|2020-09-01 20:00:00|2292.3|2266.3|2287.6|2261.6|2292.3|2266.3|2287.6|2261.6|31
1598990700000|2020-09-01 20:05:00|2287.2|2261.2|2286.7|2260.7|2287.2|2261.2|2286.6|2260.6|3
1598991000000|2020-09-01 20:10:00|2286.8|2260.8|2288.1|2262.1|2292.5|2266.5|2286.8|2260.8|5
1598991300000|2020-09-01 20:15:00|2290.8|2264.8|2290.8|2264.8|2290.8|2264.8|2290.8|2264.8|1
1598991900000|2020-09-01 20:25:00|2290.4|2264.4|2291.1|2265.1|2291.1|2265.1|2290.4|2264.4|2
1598992200000|2020-09-01 20:30:00|2290.5|2264.5|2289.6|2263.6|2290.5|2264.5|2286.8|2260.8|8
1598992500000|2020-09-01 20:35:00|2290.9|2264.9|2291.1|2265.1|2292.1|2266.1|2290.9|2264.9|4
1598992800000|2020-09-01 20:40:00|2292.2|2266.2|2292.2|2266.2|2292.2|2266.2|2292.1|2266.1|31
1598993100000|2020-09-01 20:45:00|2292.1|2266.1|2292.2|2266.2|2293|2267|2292.1|2266.1|7
1598993400000|2020-09-01 20:50:00|2292.3|2266.3|2293|2267|2293|2267|2292.3|2266.3|2
1598993700000|2020-09-01 20:55:00|2293.3|2267.3|2284.5|2258.5|2293.7|2267.7|2284.5|2258.5|3
1598997600000|2020-09-01 22:00:00|2292.2|2267.2|2292.4|2267.4|2292.4|2267.4|2290.4|2265.4|9
1598997900000|2020-09-01 22:05:00|2287.2|2261.2|2293.3|2267.3|2293.7|2267.7|2287.2|2261.2|8
1598998200000|2020-09-01 22:10:00|2293.5|2267.5|2293.7|2267.7|2293.8|2267.8|2293.5|2267.5|7
1598999400000|2020-09-01 22:30:00|2294.1|2268.1|2294.5|2268.5|2295.5|2269.5|2294.1|2268.1|9
1599000000000|2020-09-01 22:40:00|2294.4|2268.4|2294.5|2268.5|2294.5|2268.5|2294.4|2268.4|2
1599000300000|2020-09-01 22:45:00|2294.4|2268.4|2295.9|2269.9|2295.9|2269.9|2294.4|2268.4|3
1599000600000|2020-09-01 22:50:00|2296|2270|2295.4|2269.4|2298.8|2272.8|2295.4|2269.4|7
1599001200000|2020-09-01 23:00:00|2294.5|2268.5|2294.4|2268.4|2294.5|2268.5|2294.4|2268.4|12
1599001500000|2020-09-01 23:05:00|2294.5|2268.5|2294.4|2268.4|2294.5|2268.5|2294.4|2268.4|2
1599002100000|2020-09-01 23:15:00|2293.8|2267.8|2292.6|2266.6|2293.8|2267.8|2292.6|2266.6|10
1599002700000|2020-09-01 23:25:00|2294|2268|2294|2268|2294|2268|2294|2268|1
1599003900000|2020-09-01 23:45:00|2292.5|2266.5|2292.5|2266.5|2292.5|2266.5|2292.5|2266.5|1
1599004500000|2020-09-01 23:55:00|2294|2268|2294|2268|2294|2268|2294|2268|1
1599004800000|2020-09-02 00:00:00|2294.1|2268.1|2294.1|2268.1|2294.1|2268.1|2294.1|2268.1|1
1599007500000|2020-09-02 00:45:00|2293.4|2267.4|2292.6|2266.6|2293.4|2267.4|2292.6|2266.6|2
1599007800000|2020-09-02 00:50:00|2294.8|2268.8|2295.6|2269.6|2295.7|2269.7|2294.8|2268.8|11
1599008100000|2020-09-02 00:55:00|2292|2266|2292|2266|2292|2266|2292|2266|1
1599008400000|2020-09-02 01:00:00|2291.9|2265.9|2292|2266|2292|2266|2291.9|2265.9|4
1599008700000|2020-09-02 01:05:00|2291.9|2265.9|2291.8|2265.8|2292|2266|2291.8|2265.8|3
1599009000000|2020-09-02 01:10:00|2292|2266|2291.8|2265.8|2292|2266|2291.7|2265.7|12
1599010500000|2020-09-02 01:35:00|2290.5|2264.5|2290|2264.6|2290.5|2264.6|2290|2264.3|13
1599010800000|2020-09-02 01:40:00|2289.9|2264.7|2284.9|2258.9|2289.9|2264.8|2278.8|2252.8|33
1599011100000|2020-09-02 01:45:00|2285|2259|2282.9|2256.9|2285|2259|2282.9|2256.9|20
1599011400000|2020-09-02 01:50:00|2282.8|2256.8|2282.8|2256.8|2282.9|2256.9|2282.8|2256.8|41
1599012600000|2020-09-02 02:10:00|2280.7|2254.7|2281.7|2255.7|2281.7|2255.7|2280.4|2254.4|32
1599013200000|2020-09-02 02:20:00|2282.8|2256.8|2284.1|2258.1|2284.1|2258.1|2282.8|2256.8|12
1599014100000|2020-09-02 02:35:00|2282|2256|2282.1|2256.1|2282.1|2256.1|2282|2256|2
1599015000000|2020-09-02 02:50:00|2281.3|2255.3|2279.7|2253.7|2281.8|2255.8|2279.2|2253.2|9
1599015300000|2020-09-02 02:55:00|2279.8|2253.8|2278.2|2252.2|2279.8|2253.8|2278.2|2252.2|22
1599016800000|2020-09-02 03:20:00|2278.1|2252.1|2278.1|2252.1|2278.1|2252.1|2278.1|2252.1|1
1599017400000|2020-09-02 03:30:00|2279.5|2253.5|2279.6|2253.6|2279.6|2253.6|2279.5|2253.5|48
1599018600000|2020-09-02 03:50:00|2277.8|2251.8|2274.6|2248.6|2277.8|2251.8|2273.1|2247.1|13
1599018900000|2020-09-02 03:55:00|2274.5|2248.5|2274.4|2248.4|2274.5|2248.5|2274.4|2248.4|6
1599020400000|2020-09-02 04:20:00|2274.7|2248.7|2274.6|2248.6|2275.2|2249.2|2274.6|2248.6|14
1599020700000|2020-09-02 04:25:00|2272.9|2246.9|2273.2|2247.2|2273.2|2247.2|2272.9|2246.9|6
1599021000000|2020-09-02 04:30:00|2273.3|2247.3|2273.3|2247.3|2273.3|2247.3|2273.2|2247.2|3
1599022500000|2020-09-02 04:55:00|2274.3|2248.3|2274.5|2248.5|2274.5|2248.5|2274.3|2248.3|2
1599022800000|2020-09-02 05:00:00|2274.8|2248.8|2277.1|2251.1|2277.1|2251.1|2274.8|2248.8|8
1599023100000|2020-09-02 05:05:00|2275.7|2249.7|2278.2|2252.2|2278.9|2252.9|2275.7|2249.7|10
1599023400000|2020-09-02 05:10:00|2278.1|2252.1|2278.1|2252.1|2278.1|2252.1|2278.1|2252.1|1
1599023700000|2020-09-02 05:15:00|2278.2|2252.2|2276.7|2250.7|2278.2|2252.2|2276.7|2250.7|3
1599024000000|2020-09-02 05:20:00|2278.1|2252.1|2278.1|2252.1|2278.1|2252.1|2278.1|2252.1|1
1599025200000|2020-09-02 05:40:00|2279.5|2253.5|2279.6|2253.6|2279.6|2253.6|2279.5|2253.5|14
1599025500000|2020-09-02 05:45:00|2279.5|2253.7|2277.6|2251.7|2279.5|2253.7|2277.4|2251.7|10
1599025800000|2020-09-02 05:50:00|2277.7||2277.7||2277.7||2277.7||1
1599026100000|2020-09-02 05:55:00|2278.2|2252.2|2278.2|2252.2|2278.2|2252.2|2278.1|2252.1|17
1599026400000|2020-09-02 06:00:00|2277.7|2251.7|2275.8|2249.8|2277.7|2251.7|2275.7|2249.7|17
1599026700000|2020-09-02 06:05:00|2275.7|2249.7|2278.7|2253.5|2279.1|2253.5|2275.7|2249.7|59
1599027000000|2020-09-02 06:10:00|2277.3|2252.1|2278.7|2253.7|2278.7|2253.7|2277.2|2252.1|19
1599027300000|2020-09-02 06:15:00|2277.2|2252.2|2278.7|2253.7|2278.7|2253.7|2277.2|2252.2|11
1599027600000|2020-09-02 06:20:00|2278|2253|2280|2255|2280.2|2255.2|2277.2|2252.2|16
1599027900000|2020-09-02 06:25:00|2279.9|2254.9|2280.5|2255.5|2280.5|2255.5|2279.8|2254.8|16
1599028200000|2020-09-02 06:30:00|2280.6|2255.6|2279.8|2254.8|2280.6|2255.6|2278.3|2253.3|10
1599028500000|2020-09-02 06:35:00|2279.9|2254.9|2279.9|2254.9|2280|2255|2279.8|2254.8|6
1599028800000|2020-09-02 06:40:00|2279.8|2254.8|2280.3|2255.3|2280.3|2255.3|2279.6|2253.6|10
1599029100000|2020-09-02 06:45:00|2280|2255|2288.6|2263.3|2288.6|2263.4|2280|2255|13
1599029400000|2020-09-02 06:50:00|2288.7|2262.4|2287.4|2261.4|2289.1|2263.1|2284.8|2258.8|31
1599029700000|2020-09-02 06:55:00|2286.2|2260.2|2287.7|2261.7|2287.7|2261.7|2285.3|2259.3|10
1599030000000|2020-09-02 07:00:00|2289.8|2263.8|2293.1|2268.1|2293.6|2268.1|2288.3|2262.3|45
1599030300000|2020-09-02 07:05:00|2292.3|2267.3|2285.9|2259.9|2293.3|2268.3|2284.9|2259.9|22
1599030600000|2020-09-02 07:10:00|2285.8|2259.8|2284.3|2258.3|2285.9|2259.9|2284.3|2258.3|37
1599030900000|2020-09-02 07:15:00|2283.9|2257.9|2280.9|2254.9|2283.9|2257.9|2280.9|2254.9|4
1599031200000|2020-09-02 07:20:00|2281|2255|2278.2|2252.2|2281|2255|2278.1|2252.1|14
1599031500000|2020-09-02 07:25:00|2278.3|2252.3|2273.8|2247.8|2278.3|2252.3|2273|2247|4
1599031800000|2020-09-02 07:30:00|2276.4|2250.4|2271.5|2245.5|2276.4|2250.4|2271.5|2245.5|10
1599032100000|2020-09-02 07:35:00|2272.1|2246.1|2277.3|2251.3|2277.3|2251.3|2271.6|2245.6|5
1599032400000|2020-09-02 07:40:00|2277.2|2251.2|2277.9|2251.9|2278|2252|2277.2|2251.2|48
1599032700000|2020-09-02 07:45:00|2277.3|2251.3|2278|2252|2278.5|2252.5|2277.3|2251.3|4
1599033000000|2020-09-02 07:50:00|2277.3|2251.3|2276.8|2250.8|2277.6|2251.6|2276.8|2250.8|9
1599033300000|2020-09-02 07:55:00|2277.5|2251.5|2276.5|2250.5|2277.9|2251.9|2276.5|2250.5|16
1599033600000|2020-09-02 08:00:00|2276.8|2250.8|2279.4|2253.4|2282.9|2256.9|2276.7|2250.7|15
1599033900000|2020-09-02 08:05:00|2278.2|2252.2|2278|2252.4|2279.2|2253.3|2278|2252.2|10
1599034200000|2020-09-02 08:10:00|2275.5|2249.8|2277.1|2251.1|2277.1|2251.2|2275.5|2249.8|4
1599034800000|2020-09-02 08:20:00|2276.6|2250.6|2275.1|2250.1|2276.6|2250.6|2275.1|2249.6|12
1599035100000|2020-09-02 08:25:00|2278.7|2253.7|2278.3|2252.7|2278.7|2253.7|2278|2252.7|8
1599035400000|2020-09-02 08:30:00|2278.4|2252.6|2278.2|2252.6|2278.4|2252.6|2278.2|2252.6|4
1599035700000|2020-09-02 08:35:00|2275|2249|2271.7|2246.7|2275|2249|2267.3|2241.3|19
1599036000000|2020-09-02 08:40:00|2271.6|2246.6|2266.5|2241.4|2271.9|2246.9|2266.5|2241.4|11
1599036300000|2020-09-02 08:45:00|2266.6|2241.3|2270|2244.5|2270.3|2244.6|2266.6|2241.2|28
1599036600000|2020-09-02 08:50:00|2269.9|2244.6|2270.2|2245.2|2270.8|2245.5|2269.4|2244.4|31
1599036900000|2020-09-02 08:55:00|2269.4|2244.4|2267.9|2242.9|2269.4|2244.4|2267.9|2242.9|2
1599037200000|2020-09-02 09:00:00|2268.6|2243.6|2268.5|2243.5|2269.4|2244.4|2267.6|2242.6|19
1599037500000|2020-09-02 09:05:00|2266.6|2241.6|2266.3|2240.5|2266.6|2241.6|2265.7|2240.5|43
1599037800000|2020-09-02 09:10:00|2266.4|2240.4|2267.5|2242.5|2267.5|2242.5|2266.3|2240.4|21
1599038100000|2020-09-02 09:15:00|2270.3|2245.3|2274.6|2249.3|2274.6|2249.3|2270.3|2245.3|19
1599038400000|2020-09-02 09:20:00|2274.5|2249.4|2265.5|2239.5|2274.5|2249.5|2265.4|2239.4|16
1599038700000|2020-09-02 09:25:00|2265.6|2239.6|2266|2240|2266|2240|2265.6|2239.6|2
1599039000000|2020-09-02 09:30:00|2264.2|2238.2|2266.4|2240.4|2267.4|2241.5|2264.2|2238.2|14
1599039300000|2020-09-02 09:35:00|2266.5|2240.5|2267|2241|2268|2242|2266|2240|25
1599039600000|2020-09-02 09:40:00|2266.9|2240.9|2267|2241|2267|2241|2266.9|2240.9|6
1599039900000|2020-09-02 09:45:00|2267.4|2241.4|2267.9|2241.9|2268.7|2242.7|2267.4|2241.4|12
1599040200000|2020-09-02 09:50:00|2267.8|2241.8|2267.5|2241.5|2267.8|2241.8|2267.5|2241.5|5
1599040800000|2020-09-02 10:00:00|2267.1|2241.1|2267.3|2241.3|2267.4|2241.4|2267.1|2241.1|9
1599041100000|2020-09-02 10:05:00|2268.3|2242.3|2268.4|2242.4|2268.4|2242.4|2268.3|2242.3|4
1599041400000|2020-09-02 10:10:00|2268.5|2242.5|2267.9|2241.9|2268.5|2242.5|2267.9|2241.9|6
1599041700000|2020-09-02 10:15:00|2267.6|2241.6|2267.7|2241.7|2267.7|2241.7|2267.6|2241.6|4
1599042000000|2020-09-02 10:20:00|2265.3|2239.3|2265.2|2239.2|2265.3|2239.3|2265.2|2239.2|2
1599042300000|2020-09-02 10:25:00|2265.3|2239.3|2264.7|2239.2|2265.3|2239.8|2264.5|2238.6|17
1599042600000|2020-09-02 10:30:00|2264.8|2239.1|2264.7|2239.2|2264.8|2239.3|2264.4|2238.8|8
1599042900000|2020-09-02 10:35:00|2264.8|2239.1|2264.9|2239.3|2265.5|2239.7|2264.8|2239|13
1599043200000|2020-09-02 10:40:00||2239.4||2239.5||2239.5||2239.4|2
1599043500000|2020-09-02 10:45:00|2264.8|2239.3|2263.8|2238.7|2264.8|2239.4|2263.8|2238.6|8
1599043800000|2020-09-02 10:50:00|2263.7|2238.5|2271.1|2246|2271.9|2246.8|2263.7|2238.5|22
1599044100000|2020-09-02 10:55:00|2269.9|2244.8|2273.7|2248.7|2273.9|2248.7|2269.9|2244.8|19
1599044400000|2020-09-02 11:00:00|2273.8|2248.6|2269.4|2243.5|2277|2251.7|2268.9|2242.9|36
1599044700000|2020-09-02 11:05:00|2269.9|2244.1|2269.5|2243.6|2269.9|2244.1|2269.4|2243.6|12
1599045000000|2020-09-02 11:10:00|2270.2|2244|2269.5|2243.6|2270.2|2244.3|2269.5|2243.6|10
1599045300000|2020-09-02 11:15:00|2269.7|2244.7|2268.2|2242.5|2270.2|2244.7|2268|2242.3|20
1599045600000|2020-09-02 11:20:00|2268.5|2242.8|2267.1|2242.1|2268.5|2242.8|2267|2241.8|19
1599045900000|2020-09-02 11:25:00|2267.7|2242.7|2267.7|2242.1|2267.7|2242.7|2266|2240.9|23
1599046200000|2020-09-02 11:30:00|2266.5|2240.9|2265.5|2240.5|2267.2|2241.9|2265.3|2240.1|24
1599046500000|2020-09-02 11:35:00|2266|2241|2265.5|2240.5|2266.1|2241.1|2265.5|2240.5|11
1599046800000|2020-09-02 11:40:00|2266.1|2241.1|2268.6|2243.3|2268.6|2243.5|2265.5|2240.5|27
1599047100000|2020-09-02 11:45:00|2268.7|2243.2|2274.2|2248.6|2274.5|2248.9|2268.7|2243.2|29
1599047400000|2020-09-02 11:50:00|2274.3|2248.7|2269.6|2244.6|2274.3|2248.8|2269.3|2244.3|49
1599047700000|2020-09-02 11:55:00|2269.7|2244.7|2273|2248|2273.1|2248.1|2269.6|2244.6|12
1599048000000|2020-09-02 12:00:00|2273.1|2248.1|2275|2250|2277|2252|2273.1|2248.1|22
1599048300000|2020-09-02 12:05:00|2275.5|2250.5|2278.6|2253.6|2279.3|2254.3|2274.9|2249.9|13
1599048600000|2020-09-02 12:10:00|2278.5|2253.5|2272.3|2246.3|2278.5|2253.5|2270.7|2244.7|52
1599048900000|2020-09-02 12:15:00|2273.7|2247.7|2278.7|2252.7|2280.7|2254.7|2273.7|2247.7|33
1599049200000|2020-09-02 12:20:00|2279.9|2253.9|2278.6|2252.6|2279.9|2253.9|2276.9|2250.9|13
1599049500000|2020-09-02 12:25:00|2279.1|2253.1|2276.4|2250.4|2280.5|2254.5|2275.4|2249.4|14
1599049800000|2020-09-02 12:30:00|2275.3|2249.3|2277.7|2251.7|2281.6|2255.6|2275.3|2249.3|23
1599050100000|2020-09-02 12:35:00|2275.5|2249.5|2271.1|2245.1|2276|2250|2271.1|2245.1|23
1599050400000|2020-09-02 12:40:00|2270.4|2244.4|2269.3|2243.3|2270.4|2244.4|2263.1|2237.8|32
1599050700000|2020-09-02 12:45:00|2269.7|2243.7|2265.2|2239.2|2269.7|2243.7|2265.2|2239.2|31
1599051000000|2020-09-02 12:50:00|2264.4|2238.4|2263.1|2238.1|2264.5|2239.5|2262.1|2237.1|35
1599051300000|2020-09-02 12:55:00|2263|2238|2263.2|2238.2|2263.2|2238.2|2263|2238|7
1599051600000|2020-09-02 13:00:00|2264.8|2239.8|2262.1|2236.8|2266.5|2240.7|2260.9|2235.2|37
1599051900000|2020-09-02 13:05:00|2262|2236.9|2263.8|2238.6|2264.8|2239.6|2262|2236.9|24
1599052200000|2020-09-02 13:10:00|2265.2|2240|2266|2240.8|2268|2242.8|2262.2|2237.1|51
1599052500000|2020-09-02 13:15:00|2266.1|2241.3|2266.1|2240.9|2270.8|2245.8|2264.7|2239.7|49
1599052800000|2020-09-02 13:20:00|2266|2240.7|2266.3|2241|2266.9|2241.9|2265.8|2240.7|19
1599053100000|2020-09-02 13:25:00|2267.1|2241.8|2271|2246|2271|2246|2264.9|2239.9|40
1599053400000|2020-09-02 13:30:00|2270.6|2245.5|2261|2235.8|2271.8|2246.8|2256.6|2231.6|61
1599053700000|2020-09-02 13:35:00|2261.1|2235.7|2258.6|2232.8|2265.3|2239.3|2257.4|2231.7|94
1599054000000|2020-09-02 13:40:00|2258.5|2232.7|2258.8|2233.8|2260.7|2235.7|2257.5|2232.4|67
1599054300000|2020-09-02 13:45:00|2259.9|2233.2|2258.5|2233.5|2261.3|2236.3|2257|2232|66
1599054600000|2020-09-02 13:50:00|2258.4|2233.4|2258.3|2233.3|2259.7|2234.7|2256.5|2231.5|40
1599054900000|2020-09-02 13:55:00|2257.9|2233|2257.2|2231.2|2258.2|2233.2|2254.3|2228.3|23
1599055200000|2020-09-02 14:00:00|2257.7|2231.7|2257.2|2232.2|2258.4|2233.4|2255.9|2230.9|81
1599055500000|2020-09-02 14:05:00|2257.3|2232.3|2256.4|2231.4|2259.7|2234.7|2255.1|2230.1|35
1599055800000|2020-09-02 14:10:00|2256.9|2231.9|2255.8|2230.8|2259|2234|2255.5|2230.5|30
1599056100000|2020-09-02 14:15:00|2256.3|2231.3|2256.4|2231.4|2261|2236|2255.3|2230.3|41
1599056400000|2020-09-02 14:20:00|2256.8|2231.8|2253.7|2228.7|2257.3|2232.3|2252.5|2227.5|50
1599056700000|2020-09-02 14:25:00|2254.4|2229.4|2255.2|2230.1|2255.3|2230.3|2249.7|2224.7|35
1599057000000|2020-09-02 14:30:00|2253.3|2228.2|2255.4|2229.9|2256.5|2231.3|2251.9|2226.8|35
1599057300000|2020-09-02 14:35:00|2255.3|2229.5|2255.3|2229.3|2256|2230|2253.3|2227.5|26
1599057600000|2020-09-02 14:40:00|2254.5|2228.5|2252.1|2226.8|2255.3|2229.3|2252.1|2226.5|20
1599057900000|2020-09-02 14:45:00|2252|2226.9|2259.4|2234.4|2262.3|2237.3|2251.1|2226.1|56
1599058200000|2020-09-02 14:50:00|2259.5|2234.5|2259.7|2233.7|2259.9|2234.5|2258.4|2232.4|38
1599058500000|2020-09-02 14:55:00|2259.8|2233.8|2256.2|2230.3|2259.8|2233.8|2256|2230|55
1599058800000|2020-09-02 15:00:00|2256.1|2230.1|2258|2233|2262.3|2237.1|2255.7|2230|41
1599059100000|2020-09-02 15:05:00|2257.2|2232.2|2256.9|2231.9|2257.4|2232.4|2254.7|2229.6|36
1599059400000|2020-09-02 15:10:00|2256.1|2231.1|2255|2230|2258.2|2233.2|2253.9|2228.9|19
1599059700000|2020-09-02 15:15:00|2254.3|2229.3|2253.2|2228.2|2254.9|2229.9|2253.2|2228.2|25
1599060000000|2020-09-02 15:20:00|2252.9|2227.9|2254.6|2229.6|2255.7|2230.7|2252.8|2227.8|25
1599060300000|2020-09-02 15:25:00|2253.7|2228.7|2253.8|2228.8|2257.6|2232.6|2250.3|2225.3|32
1599060600000|2020-09-02 15:30:00|2253.7|2228.7|2255.6|2230.5|2256|2230.9|2253.4|2228.4|51
1599060900000|2020-09-02 15:35:00|2255.7|2230.4|2251.2|2226.2|2255.7|2230.4|2251.2|2226.2|23
1599061200000|2020-09-02 15:40:00|2250.9|2225.9|2256.2|2230.8|2257|2231.4|2250.9|2225.9|36
1599061500000|2020-09-02 15:45:00|2256.1|2230.4|2257.6|2232.6|2257.6|2232.6|2255.1|2230|14
1599061800000|2020-09-02 15:50:00|2257.4|2232.4|2254.7|2229.7|2257.4|2232.4|2254.2|2228.8|27
1599062100000|2020-09-02 15:55:00|2255.2|2230.2|2262.9|2237.9|2262.9|2237.9|2253.6|2228.6|36
1599062400000|2020-09-02 16:00:00|2263.4|2238.4|2257.5|2232.5|2263.6|2238.6|2257.5|2232.5|11
1599062700000|2020-09-02 16:05:00|2256.7|2231.7|2259.1|2234.1|2259.1|2234.1|2254.8|2229.8|26
1599063000000|2020-09-02 16:10:00|2259|2234|2255.1|2230.1|2261|2236|2253.2|2228.2|23
1599063300000|2020-09-02 16:15:00|2254.8|2229.8|2254.7|2229.7|2254.8|2229.8|2253.6|2228.6|7
1599063600000|2020-09-02 16:20:00|2254.8|2229.8|2254.8|2229.8|2255.6|2230.6|2252.6|2227.6|27
1599063900000|2020-09-02 16:25:00|2253.6|2228.6|2252.3|2227.3|2254.4|2229.4|2252.2|2227.2|36
1599064200000|2020-09-02 16:30:00|2253.8|2228.8|2250.5|2225.5|2254.2|2229.2|2249.4|2224.4|30
1599064500000|2020-09-02 16:35:00|2249.6|2224.6|2250.7|2225.7|2252.3|2227.3|2249.1|2224.1|38
1599064800000|2020-09-02 16:40:00|2250.6|2225.6|2251.6|2226.6|2251.8|2226.8|2250.6|2225.6|12
1599065100000|2020-09-02 16:45:00|2251.4|2226.4|2255.6|2230.1|2256.2|2230.9|2251.1|2226.1|24
1599065400000|2020-09-02 16:50:00|2255.5|2230|2255.2|2230.2|2256.1|2230.8|2254.2|2228.8|57
1599065700000|2020-09-02 16:55:00|2255|2230|2254|2229|2257.5|2232.5|2251.6|2226.6|95
1599066000000|2020-09-02 17:00:00|2254.3|2229.3|2252.6|2227.6|2254.9|2229.9|2252.6|2227.6|9
1599066300000|2020-09-02 17:05:00|2252.7|2227.7|2252.7|2227.7|2252.7|2227.7|2252.6|2227.6|3
1599066600000|2020-09-02 17:10:00|2253.3|2228.3|2253.9|2228.9|2253.9|2228.9|2253.3|2228.3|2
1599066900000|2020-09-02 17:15:00|2254|2229|2256.2|2231.2|2256.3|2231.3|2254|2229|25
1599067200000|2020-09-02 17:20:00|2256.6|2231.6|2257.7|2232.2|2257.7|2232.6|2256.6|2231.6|16
1599067500000|2020-09-02 17:25:00|2257.8|2232.1|2259|2234|2259.3|2234|2257.8|2232|16
1599067800000|2020-09-02 17:30:00|2259.5|2234.5|2259|2234|2260.2|2235.1|2259|2233.8|8
1599069300000|2020-09-02 17:55:00|2259.1|2234.1|2245.7|2219.7|2259.1|2234.1|2245.7|2219.7|3
1599069600000|2020-09-02 18:00:00|2258.4|2233.4|2254.3|2229.3|2258.4|2233.4|2254.2|2229.2|17
1599069900000|2020-09-02 18:05:00|2253.7|2228.7|2255.4|2230.4|2255.9|2230.9|2253.4|2228.4|11
1599070200000|2020-09-02 18:10:00|2255.7|2230.7|2258|2233|2258|2233|2255.5|2230.5|9
1599070500000|2020-09-02 18:15:00|2258.1|2233.1|2258.1|2233.1|2258.1|2233.1|2258.1|2233.1|1
1599070800000|2020-09-02 18:20:00|2258.6|2233.6|2258.6|2233.6|2258.6|2233.6|2258.6|2233.6|1
1599071100000|2020-09-02 18:25:00|2258.7|2233.7|2259.1|2234.1|2259.1|2234.1|2258.7|2233.7|4
1599071400000|2020-09-02 18:30:00|2258.9|2233.9|2258.7|2233.7|2258.9|2233.9|2258.6|2233.6|21
1599072300000|2020-09-02 18:45:00|2258.8|2233.8|2258.7|2233.7|2258.8|2233.8|2258.7|2233.7|2
1599072900000|2020-09-02 18:55:00|2258.8|2233.8|2258.8|2233.8|2258.8|2233.8|2258.8|2233.8|1
1599073500000|2020-09-02 19:05:00|2258.7|2233.7|2258.7|2233.7|2258.7|2233.7|2258.7|2233.7|1
1599074400000|2020-09-02 19:20:00|2259|2234|2259.3|2234.3|2259.6|2234.6|2259|2234|5
1599074700000|2020-09-02 19:25:00|2259.5|2234.5|2260.7|2235.7|2260.7|2235.7|2259.5|2234.5|6
1599075000000|2020-09-02 19:30:00|2260.6|2235.6|2261|2235.9|2261|2235.9|2260|2235|7
1599075300000|2020-09-02 19:35:00|2260.3|2235.2|2257.9|2232.9|2260.3|2235.2|2257.2|2232.2|21
1599075600000|2020-09-02 19:40:00|2258|2233|2258|2233|2258|2233|2258|2233|1
1599076200000|2020-09-02 19:50:00|2258.6|2233.6|2257.7|2232.7|2261|2236|2257.7|2232.7|37
1599076500000|2020-09-02 19:55:00|2257.9|2232.9|2256.8|2231.8|2258|2233|2256|2231|25
1599076800000|2020-09-02 20:00:00|2255.6|2230.6|2256.6|2230.6|2256.8|2231.1|2255.6|2230.2|14
1599077100000|2020-09-02 20:05:00|2256.5|2230.5|2257.1|2231.6|2257.7|2231.7|2256.4|2230.4|30
1599077400000|2020-09-02 20:10:00|2257.3|2231.8|2257|2231.7|2257.3|2231.8|2257|2231.6|8
1599077700000|2020-09-02 20:15:00|2257.1|2231.8|2258.1|2232.6|2258.3|2233|2257|2231.7|32
1599078000000|2020-09-02 20:20:00|2258.2|2232.2|2258|2232.5|2258.2|2232.6|2258|2232.2|6
1599078300000|2020-09-02 20:25:00|2258.3|2232.8|2258.3|2232.9|2258.3|2232.9|2258.3|2232.8|2
1599078600000|2020-09-02 20:30:00|2258.4|2233|2258.4|2233.2|2258.7|2233.3|2257.9|2232.6|17
1599078900000|2020-09-02 20:35:00|2258.1|2232.9|2258|2232.7|2258.4|2233.3|2257.6|2232.5|19
1599079200000|2020-09-02 20:40:00|2257.8|2232.5|2257.8|2232.4|2257.9|2232.6|2257.5|2232.1|13
1599079500000|2020-09-02 20:45:00|2257.9|2232.3|2257.9|2232.1|2258.1|2232.6|2257.3|2231.8|19
1599079800000|2020-09-02 20:50:00|2257.8|2232.7|2257.9|2232.6|2258.7|2233.1|2257.8|2232.1|23
1599080100000|2020-09-02 20:55:00|2257.8|2232.5|2257|2232|2257.8|2232.7|2255.3|2230.3|17
1599084000000|2020-09-02 22:00:00|2260.4|2235.4|2258|2233|2260.4|2235.4|2258|2233|6
1599084300000|2020-09-02 22:05:00|2253.4|2227.4|2258|2232|2258.9|2232.9|2253.4|2227.4|9
1599084600000|2020-09-02 22:10:00|2258.6|2232.6|2258.6|2232.6|2258.6|2232.6|2258.6|2232.6|1
1599085500000|2020-09-02 22:25:00|2261.6|2235.6|2257.2|2231.2|2261.6|2235.6|2257.2|2231.2|3
1599086400000|2020-09-02 22:40:00|2257.4|2231.4|2257.5|2231.5|2257.5|2231.5|2257.4|2231.4|2
1599087300000|2020-09-02 22:55:00|2256.7|2230.7|2259|2233|2259.1|2233.1|2255.9|2229.9|7
1599088200000|2020-09-02 23:10:00|2258.2|2232.2|2257.4|2231.4|2258.2|2232.2|2257.4|2231.4|2
1599088500000|2020-09-02 23:15:00|2257.3|2231.3|2257.3|2231.3|2257.4|2231.4|2257.3|2231.3|31
1599089100000|2020-09-02 23:25:00|2258.9|2232.9|2257.1|2231.1|2258.9|2232.9|2256.9|2230.9|6
1599090000000|2020-09-02 23:40:00|2258.6|2232.6|2260.8|2234.8|2260.8|2234.8|2258.6|2232.6|2
1599090300000|2020-09-02 23:45:00|2260.2|2234.2|2260.2|2234.2|2260.2|2234.2|2260.2|2234.2|1
1599090600000|2020-09-02 23:50:00|2261.6|2235.6|2260.9|2234.9|2261.6|2235.6|2260.9|2234.9|2
1599090900000|2020-09-02 23:55:00|2259.9|2233.9|2259.9|2233.9|2259.9|2233.9|2259.9|2233.9|1
1599091200000|2020-09-03 00:00:00|2260.9|2234.9|2260.9|2234.9|2260.9|2234.9|2260.9|2234.9|1
1599091800000|2020-09-03 00:10:00|2261.1|2235.1|2261.4|2235.4|2261.4|2235.4|2261.1|2235.1|2
1599093000000|2020-09-03 00:30:00|2261.6|2235.6|2261.7|2235.7|2261.7|2235.7|2261.6|2235.6|2
1599093300000|2020-09-03 00:35:00|2261.6|2235.6|2261.6|2235.6|2261.6|2235.6|2261.6|2235.6|1
1599093600000|2020-09-03 00:40:00|2261.7|2235.7|2261.7|2235.7|2261.7|2235.7|2261.7|2235.7|1
1599093900000|2020-09-03 00:45:00|2262.7|2236.7|2262.7|2236.7|2262.7|2236.7|2262.7|2236.7|1
1599094200000|2020-09-03 00:50:00|2262.9|2236.9|2263.7|2238|2263.7|2238|2262.9|2236.9|10
1599094500000|2020-09-03 00:55:00|2264.1|2238.3|2260.9|2235.4|2264.2|2238.5|2260.8|2235.4|11
1599094800000|2020-09-03 01:00:00|2262.2|2235.3|2262.7|2236.7|2262.7|2236.7|2262.2|2235.3|9
1599095100000|2020-09-03 01:05:00|2262.6|2236.6|2262.8|2236.8|2263|2237|2262.6|2236.6|9
1599095400000|2020-09-03 01:10:00|2263.1|2237.1|2260.6|2235.6|2263.1|2237.1|2260.6|2235.3|16
1599095700000|2020-09-03 01:15:00|2260.3|2235.3|2260.7|2235.7|2260.7|2235.7|2260|2235|6
1599097200000|2020-09-03 01:40:00|2260.5|2235.5|2261.8|2236.6|2262|2237|2260.5|2235.5|18
1599097500000|2020-09-03 01:45:00|2261.9|2236.5|2263.1|2237.1|2263.1|2237.5|2261.8|2236.5|13
1599097800000|2020-09-03 01:50:00|2263.2|2237.2|2263.2|2237.2|2263.2|2237.2|2263.2|2237.2|1
1599098100000|2020-09-03 01:55:00|2263.6|2237.6|2263.5|2237.5|2263.6|2237.6|2263.5|2237.5|2
1599098400000|2020-09-03 02:00:00|2263.4|2237.4|2263|2237|2263.5|2237.5|2263|2237|26
1599099000000|2020-09-03 02:10:00|2263.3|2237.3|2265.5|2239.5|2265.5|2239.5|2263.3|2237.3|4
1599099300000|2020-09-03 02:15:00|2265.4|2240.1|2267.7|2241.7|2268|2242|2265.4|2240.1|6
1599099600000|2020-09-03 02:20:00|2267.2|2241.6|2266.9|2241.5|2267.2|2241.6|2266.9|2241.5|3
1599099900000|2020-09-03 02:25:00|2266.8|2241.6|2266.6|2241.6|2266.8|2241.6|2266.6|2241.6|4
1599100200000|2020-09-03 02:30:00|2267.3|2241.8|2269.3|2244.3|2270|2244.6|2267.3|2241.8|14
1599100500000|2020-09-03 02:35:00|2269.2|2244.2|2267.4|2242.4|2269.2|2244.2|2265.9|2240.9|12
1599100800000|2020-09-03 02:40:00|2267.2|2241.9|2267.1|2241.9|2267.2|2242|2264.7|2239.7|8
1599101400000|2020-09-03 02:50:00|2265.4|2240.1|2265.5|2240.4|2265.6|2240.4|2265.4|2240.1|5
1599101700000|2020-09-03 02:55:00|2265.6|2240.6|2266.1|2240.5|2266.1|2240.7|2265.6|2240.5|8
1599102000000|2020-09-03 03:00:00|2268.1|2242.4|2267.9|2242|2270.8|2245.1|2265.9|2240.1|15
1599102600000|2020-09-03 03:10:00|2267.8|2241.9|2267.8|2242|2267.8|2242|2267.8|2241.9|3
1599102900000|2020-09-03 03:15:00|2267.9|2241.9|2267.8|2241.9|2267.9|2241.9|2267.8|2241.9|3
1599103200000|2020-09-03 03:20:00|2268|2242.2|2267.7|2242.3|2268|2242.3|2267.7|2242.1|9
1599103500000|2020-09-03 03:25:00|2267.6|2242.4|2268.6|2243.6|2268.6|2243.6|2266.6|2241.6|10
1599103800000|2020-09-03 03:30:00|2268.5|2243.5|2268.6|2243.6|2268.6|2243.6|2268.5|2243.5|2
1599104700000|2020-09-03 03:45:00|2269|2244|2268.6|2243.6|2269.6|2244.6|2268.6|2243.6|8
1599105000000|2020-09-03 03:50:00|2270.1|2245.1|2271.3|2246.3|2272.2|2247.2|2269.9|2244.9|18
1599105300000|2020-09-03 03:55:00|2271.1|2246.1|2271.1|2246.1|2271.1|2246.1|2269.8|2244.8|10
1599105600000|2020-09-03 04:00:00|2271.2|2246.2|2271.7|2246.7|2271.7|2246.7|2271.1|2246.1|4
1599105900000|2020-09-03 04:05:00|2271.8|2246.8|2271.4|2246.4|2271.8|2246.8|2271.4|2246.4|5
1599106200000|2020-09-03 04:10:00|2273|2248|2271.8|2246.8|2273|2248|2271.7|2246.7|5
1599106500000|2020-09-03 04:15:00|2271.6|2246.6|2271.6|2246.6|2271.6|2246.6|2271.6|2246.6|1
1599107100000|2020-09-03 04:25:00|2269.9|2244.9|2270|2245|2270|2245|2269.9|2244.9|20
1599107400000|2020-09-03 04:30:00|2270.5|2245.5|2269.1|2243.1|2270.5|2245.5|2265.2|2239.9|34
1599107700000|2020-09-03 04:35:00|2269.2|2243.2|2267.4|2241.4|2269.4|2243.4|2266.4|2240.4|18
1599108000000|2020-09-03 04:40:00|2268.6|2242.6|2266.2|2240.2|2268.6|2242.6|2266.2|2240.2|6
1599108300000|2020-09-03 04:45:00|2265.7|2239.7|2268.9|2242.9|2268.9|2242.9|2264.9|2238.9|14
1599108600000|2020-09-03 04:50:00|2266.7|2240.7|2266.9|2240.9|2266.9|2240.9|2264.6|2238.6|25
1599108900000|2020-09-03 04:55:00|2265.9|2239.9|2264|2238|2267.1|2241.1|2263.9|2237.9|23
1599109200000|2020-09-03 05:00:00|2263.9|2237.9|2266|2240|2266.1|2240.1|2263.3|2237.3|36
1599109500000|2020-09-03 05:05:00|2265.3|2239.3|2268.6|2242.6|2268.6|2242.6|2264.2|2238.2|10
1599109800000|2020-09-03 05:10:00|2268.5|2242.5|2268.1|2242.1|2268.5|2242.5|2268|2242|21
1599110700000|2020-09-03 05:25:00|2266.6|2240.6|2266.6|2240.6|2266.6|2240.6|2266.6|2240.6|1
1599111000000|2020-09-03 05:30:00|2265.3|2239.3|2265.3|2239.3|2265.3|2239.3|2254.5|2228.5|5
1599111300000|2020-09-03 05:35:00|2267|2241|2263.2|2237.8|2267|2241|2263.2|2237.5|22
1599111600000|2020-09-03 05:40:00|2263.1|2237.9|2268.3|2242.8|2268.3|2242.8|2263|2237.9|26
1599111900000|2020-09-03 05:45:00|2268.4|2242.7|2266.7|2240.7|2268.9|2243.2|2264.9|2238.9|53
1599112200000|2020-09-03 05:50:00|2267|2241|2266.7|2240.7|2267|2241|2266.7|2240.7|2
1599112500000|2020-09-03 05:55:00|2266.8|2240.8|2267|2241|2269|2243|2266.7|2240.7|20
1599112800000|2020-09-03 06:00:00|2266.2|2240.2|2262.7|2236.7|2266.2|2240.2|2262.7|2236.7|11
1599113100000|2020-09-03 06:05:00|2260.1|2234.1|2260.1|2234.1|2260.1|2234.1|2254.5|2228.5|7
1599113400000|2020-09-03 06:10:00|2259.3|2233.3|2256.2|2230.2|2259.3|2233.3|2256.2|2230.2|16
1599113700000|2020-09-03 06:15:00|2256.3|2230.3|2258.2|2232.8|2258.2|2232.9|2256.3|2230.3|16
1599114000000|2020-09-03 06:20:00|2258.3|2232.7|2259.7|2233.7|2259.7|2234.1|2257.5|2232.2|18
1599114600000|2020-09-03 06:30:00|2259.2|2233.2|2257.9|2231.9|2259.2|2233.2|2257.9|2231.9|16
1599114900000|2020-09-03 06:35:00|2259.6|2233.6|2259|2234|2259.6|2234.1|2259|2233.6|24
1599115200000|2020-09-03 06:40:00|2261.9|2236.9|2258.5|2233.5|2261.9|2236.9|2258.5|2233.5|2
1599115500000|2020-09-03 06:45:00|2258.7|2233.7|2257.6|2231.8|2262.6|2237.1|2254.6|2229.6|44
1599115800000|2020-09-03 06:50:00|2257.7|2231.7|2256.2|2231.2|2259.7|2234.6|2255.3|2230.3|23
1599116100000|2020-09-03 06:55:00|2256.6|2231.6|2259.2|2233.2|2262.4|2237.4|2256.6|2231.6|19
1599116400000|2020-09-03 07:00:00|2260.2|2234.2|2259.6|2233.6|2261.3|2235.3|2258.3|2232.3|40
1599116700000|2020-09-03 07:05:00|2258.7|2232.7|2258.4|2232.4|2258.7|2232.7|2258.4|2232.4|2
1599117000000|2020-09-03 07:10:00|2260.5|2234.5|2265.5|2239.5|2265.5|2239.5|2260.3|2234.3|12
1599117300000|2020-09-03 07:15:00|2267.8|2241.8|2267.7|2241.7|2268.8|2242.8|2267.7|2241.7|7
1599117600000|2020-09-03 07:20:00|2268.7|2242.7|2277.4|2252.1|2277.4|2252.1|2268.6|2242.6|18
1599117900000|2020-09-03 07:25:00|2277.3|2252.2|2280.4|2254.4|2282.3|2257.1|2277.2|2251.8|24
1599118200000|2020-09-03 07:30:00|2280.6|2254.6|2277.9|2251.9|2280.8|2254.8|2277.3|2251.3|46
1599118500000|2020-09-03 07:35:00|2278.1|2252.1|2288.2|2262.2|2293|2267|2278.1|2252.1|20
1599118800000|2020-09-03 07:40:00|2288.1|2262.1|2283.4|2257.4|2288.1|2262.1|2280.1|2254.1|23
1599119100000|2020-09-03 07:45:00|2283.7|2257.7|2285.1|2259.3|2286.8|2260.8|2283.7|2257.7|19
1599119400000|2020-09-03 07:50:00|2285|2259.4|2285.2|2259.5|2285.7|2260.1|2284.9|2259.4|10
1599119700000|2020-09-03 07:55:00|2286|2260.3|2294.1|2268.1|2296.5|2271.5|2286|2260.3|42
1599120000000|2020-09-03 08:00:00|2294|2268.2|2292|2266.2|2294.8|2268.8|2288.4|2262.7|28
1599120300000|2020-09-03 08:05:00|2292.1|2267.3|2297.9|2271.9|2298.1|2272.1|2291.8|2265.8|34
1599120600000|2020-09-03 08:10:00|2299|2273|2295.7|2269.7|2303.7|2277.7|2295.1|2269.1|37
1599120900000|2020-09-03 08:15:00|2295|2269.5|2293.5|2267.5|2295.3|2269.5|2292.7|2266.7|8
1599121200000|2020-09-03 08:20:00|2292.8|2266.8|2293.5|2267.5|2294.2|2268.2|2292.8|2266.8|3
1599121500000|2020-09-03 08:25:00|2294.1|2268.1|2294.7|2268.7|2294.8|2268.8|2294.1|2268.1|15
1599121800000|2020-09-03 08:30:00|2294.1|2268.1|2293.9|2267.9|2294.1|2268.1|2293.8|2267.8|14
1599122100000|2020-09-03 08:35:00|2294.5|2268.5|2294.9|2269|2297.3|2271.3|2294.3|2268.4|32
1599122400000|2020-09-03 08:40:00|2303.8|2277.8|2305|2279|2305|2279|2297.1|2271.2|40
1599122700000|2020-09-03 08:45:00|2304.9|2278.9|2303.1|2278.1|2306.5|2280.5|2301.3|2275.7|54
1599123000000|2020-09-03 08:50:00|2303.8|2278.8|2300.3|2275.3|2304.3|2279.1|2296.9|2271.9|25
1599123300000|2020-09-03 08:55:00|2303.6|2278.6|2305.1|2280.1|2305.8|2280.8|2300.8|2275.8|22
1599123600000|2020-09-03 09:00:00|2306.3|2281.3|2325.9|2299.9|2329.7|2303.8|2305.6|2280.6|42
1599123900000|2020-09-03 09:05:00|2323.7|2297.7|2326.1|2300.1|2328.7|2302.7|2315.8|2289.8|41
1599124200000|2020-09-03 09:10:00|2329.9|2303.9|2333.4|2308.4|2336.7|2310.7|2328|2302|30
1599124500000|2020-09-03 09:15:00|2333.3|2308.3|2336.9|2311|2336.9|2311.1|2331.5|2306.5|28
1599124800000|2020-09-03 09:20:00|2336.2|2310.3|2336.9|2310.9|2336.9|2311.3|2333.2|2307.3|26
1599125100000|2020-09-03 09:25:00|2335.8|2309.8|2334.2|2308.2|2336.6|2310.6|2333.8|2307.8|9
1599125400000|2020-09-03 09:30:00|2333.8|2307.8|2328.4|2303.4|2335|2309.3|2328.4|2303.4|47
1599125700000|2020-09-03 09:35:00|2328.2|2303.2|2329.4|2304.4|2330.5|2305.5|2327.5|2302.5|38
1599126000000|2020-09-03 09:40:00|2329.3|2304.3|2325.9|2300.9|2329.3|2304.3|2325.9|2300.7|12
1599126300000|2020-09-03 09:45:00|2328.4|2302.4|2335.2|2309.2|2337.4|2311.4|2328.4|2302.4|27
1599126600000|2020-09-03 09:50:00|2333.4|2307.4|2341.4|2315.4|2341.5|2315.5|2332.8|2306.8|33
1599126900000|2020-09-03 09:55:00|2339.2|2313.2|2335.8|2309.8|2340.5|2314.5|2335.8|2309.8|7
1599127200000|2020-09-03 10:00:00|2336.4|2310.4|2351.9|2325.9|2381.3|2355.3|2336.4|2310.4|78
1599127500000|2020-09-03 10:05:00|2352.9|2326.9|2345.6|2319.6|2358.1|2332.1|2338.9|2312.9|122
1599127800000|2020-09-03 10:10:00|2345.8|2319.8|2342.5|2316.5|2345.8|2319.8|2342.5|2316.5|27
1599128100000|2020-09-03 10:15:00|2336|2310|2334.5|2308.5|2336|2310|2329.9|2303.9|40
1599128400000|2020-09-03 10:20:00|2335.2|2309.2|2337.3|2311.3|2341.3|2315.3|2335.2|2309.2|52
1599128700000|2020-09-03 10:25:00|2337.1|2311.1|2331.9|2305.9|2337.7|2311.7|2331.9|2305.9|5
1599129000000|2020-09-03 10:30:00|2334.8|2308.8|2344.1|2318.1|2346|2320|2334.8|2308.8|16
1599129300000|2020-09-03 10:35:00|2342.6|2316.6|2340.4|2314.4|2342.6|2316.6|2340.4|2314.4|8
1599129600000|2020-09-03 10:40:00|2341|2315|2338.8|2312.8|2341.8|2315.8|2338.8|2312.8|32
1599129900000|2020-09-03 10:45:00|2338.2|2312.2|2333.3|2307.3|2338.2|2312.2|2333.2|2307.2|10
1599130200000|2020-09-03 10:50:00|2333.2|2307.2|2333.2|2307.2|2333.2|2307.2|2333.2|2307.2|1
1599130500000|2020-09-03 10:55:00|2332.8|2306.8|2333.6|2307.6|2334.7|2308.7|2332.2|2306.2|22
1599130800000|2020-09-03 11:00:00|2334.1|2308.4|2337|2311|2340.3|2314.3|2334.1|2308.4|51
1599131100000|2020-09-03 11:05:00|2338.5|2312.5|2338.6|2312.6|2338.6|2312.6|2338.4|2312.4|5
1599131400000|2020-09-03 11:10:00|2336.8|2310.8|2334.2|2308.2|2336.8|2310.8|2333.9|2307.9|21
1599131700000|2020-09-03 11:15:00|2333.4|2307.4|2334.8|2308.8|2335.6|2309.9|2333.2|2307.2|18
1599132000000|2020-09-03 11:20:00|2338.9|2312.9|2334.6|2308.6|2338.9|2312.9|2334.5|2308.5|25
1599132300000|2020-09-03 11:25:00|2330.2|2304.2|2329.2|2304.2|2335.4|2309.5|2329.2|2304.2|20
1599132600000|2020-09-03 11:30:00|2329|2303|2331.4|2305.4|2333.1|2307.1|2327.8|2302.8|38
1599132900000|2020-09-03 11:35:00|2331.3|2305.3|2335.9|2309.9|2337.4|2311.4|2330.2|2304.2|25
1599133200000|2020-09-03 11:40:00|2336.2|2310.2|2334.5|2308.5|2336.2|2310.2|2334.5|2308.5|11
1599133500000|2020-09-03 11:45:00|2333.5|2307.5|2333.5|2307.5|2333.7|2307.7|2332.7|2306.7|21
1599133800000|2020-09-03 11:50:00|2333.1|2307.1|2334.8|2308.8|2334.8|2308.8|2332.3|2306.3|8
1599134100000|2020-09-03 11:55:00|2333.6|2307.6|2344.8|2318.8|2345.8|2319.8|2333|2307|33
1599134400000|2020-09-03 12:00:00|2344.9|2318.9|2353.6|2327.6|2354.4|2328.4|2344.8|2318.8|30
1599134700000|2020-09-03 12:05:00|2353.7|2327.7|2346.1|2320.1|2353.7|2327.7|2340|2314|32
1599135000000|2020-09-03 12:10:00|2346.2|2320.2|2344.6|2318.6|2347|2321|2344.6|2318.6|13
1599135300000|2020-09-03 12:15:00|2343.3|2317.3|2338.9|2312.9|2343.3|2317.3|2336.3|2310.3|14
1599135600000|2020-09-03 12:20:00|2339.2|2313.2|2340.1|2314.1|2340.7|2314.7|2339.1|2313.1|12
1599135900000|2020-09-03 12:25:00|2340.2|2314.2|2329.8|2303.8|2342.8|2316.8|2329.8|2303.8|28
1599136200000|2020-09-03 12:30:00|2335.4|2309.4|2355.5|2329.5|2356.2|2330.2|2335.4|2309.4|40
1599136500000|2020-09-03 12:35:00|2355.3|2329.3|2371.8|2345.8|2372.3|2346.3|2355.3|2329.3|34
1599136800000|2020-09-03 12:40:00|2363.6|2337.6|2364.5|2338.5|2372.8|2346.8|2358|2332|41
1599137100000|2020-09-03 12:45:00|2363.5|2337.5|2361.4|2335.4|2366.8|2340.8|2360.3|2334.3|46
1599137400000|2020-09-03 12:50:00|2360.9|2334.9|2364.8|2338.8|2366.5|2340.5|2359.2|2333.2|31
1599137700000|2020-09-03 12:55:00|2364.9|2338.9|2370.8|2344.8|2370.8|2344.8|2363.3|2337.3|10
1599138000000|2020-09-03 13:00:00|2370.3|2344.3|2374.5|2348.5|2382.6|2356.6|2365.7|2339.7|102
1599138300000|2020-09-03 13:05:00|2374|2348|2363.9|2337.9|2374|2348|2362.4|2336.4|73
1599138600000|2020-09-03 13:10:00|2363.3|2337.3|2358.2|2332.2|2363.8|2337.8|2349.2|2324.2|96
1599138900000|2020-09-03 13:15:00|2359.8|2333.8|2361.1|2335.1|2368.5|2342.5|2358.7|2332.7|37
1599139200000|2020-09-03 13:20:00|2361.2|2335.2|2363.1|2337.1|2363.1|2337.1|2358.7|2332.7|41
1599139500000|2020-09-03 13:25:00|2361.8|2335.8|2367.8|2341.8|2371.9|2346.1|2361.8|2335.8|151
1599139800000|2020-09-03 13:30:00|2367.9|2341.9|2368.2|2342.7|2371.9|2346.3|2367.9|2341.9|35
1599140100000|2020-09-03 13:35:00|2368.3|2342.5|2366.2|2340.8|2371.3|2345.9|2364.9|2339.5|50
1599140400000|2020-09-03 13:40:00|2366.8|2341.5|2365.6|2339.6|2370.3|2344.9|2362.7|2336.7|40
1599140700000|2020-09-03 13:45:00|2366|2340|2392.2|2366.5|2393.2|2367.7|2362.9|2336.9|87
1599141000000|2020-09-03 13:50:00|2393|2367.2|2391.7|2365.7|2400.8|2374.8|2390.4|2364.4|96
1599141300000|2020-09-03 13:55:00|2392.3|2366.3|2387.7|2361.7|2399.4|2373.4|2387|2361|44
1599141600000|2020-09-03 14:00:00|2387|2361|2384.4|2358.4|2392.6|2366.6|2379|2353|59
1599141900000|2020-09-03 14:05:00|2380.5|2354.5|2380.4|2354.4|2381.4|2355.4|2378.6|2352.6|29
1599142200000|2020-09-03 14:10:00|2380.5|2354.5|2385.2|2359.2|2387.4|2361.4|2380.5|2354.5|31
1599142500000|2020-09-03 14:15:00|2383.3|2357.3|2391.1|2365.1|2391.1|2365.1|2382|2356|36
1599142800000|2020-09-03 14:20:00|2391.2|2365.2|2385.1|2360.1|2393.7|2367.7|2383.7|2358.7|52
1599143100000|2020-09-03 14:25:00|2385.2|2360.2|2384.6|2358.6|2387.8|2361.9|2380.4|2355.2|56
1599143400000|2020-09-03 14:30:00|2385|2359|2388.8|2362.8|2394.3|2368.3|2385|2359|59
1599143700000|2020-09-03 14:35:00|2387.3|2361.3|2395.1|2369.1|2395.9|2369.9|2386.6|2360.6|27
1599144000000|2020-09-03 14:40:00|2394.8|2368.8|2394.1|2368.1|2400|2374|2381.6|2355.6|68
1599144300000|2020-09-03 14:45:00|2394.2|2368.2|2387.9|2361.9|2402.2|2376.2|2386.9|2360.9|42
1599144600000|2020-09-03 14:50:00|2388.4|2362.4|2392.5|2366.5|2394.9|2368.9|2388.4|2362.4|26
1599144900000|2020-09-03 14:55:00|2391.3|2365.3|2387.4|2362.2|2393.2|2367.3|2387|2361.9|24
1599145200000|2020-09-03 15:00:00|2387.5|2362.1|2386.8|2361.3|2391.3|2365.3|2384.4|2358.4|55
1599145500000|2020-09-03 15:05:00|2386.7|2360.3|2377.5|2351.5|2393.1|2368.1|2374.1|2348.1|113
1599145800000|2020-09-03 15:10:00|2378|2352|2378.8|2352.8|2385.2|2359.2|2375.5|2349.5|72
1599146100000|2020-09-03 15:15:00|2378.2|2352.2|2360.5|2334.5|2378.6|2352.6|2358.4|2332.4|102
1599146400000|2020-09-03 15:20:00|2359.4|2333.4|2337.5|2311.5|2359.7|2333.7|2328.7|2302.7|89
1599146700000|2020-09-03 15:25:00|2334.5|2308.5|2351.1|2325.1|2357.4|2331.4|2328.8|2302.8|62
1599147000000|2020-09-03 15:30:00|2352.3|2326.3|2347|2321|2356.8|2330.8|2329.2|2303.2|51
1599147300000|2020-09-03 15:35:00|2347.3|2321.3|2323.2|2297.2|2347.3|2321.3|2322.4|2296.4|82
1599147600000|2020-09-03 15:40:00|2322.7|2296.7|2316.4|2290.4|2324.1|2298.1|2313.9|2287.9|37
1599147900000|2020-09-03 15:45:00|2316.2|2290.2|2295.5|2269.5|2317.5|2291.5|2293.4|2267.4|95
1599148200000|2020-09-03 15:50:00|2296.9|2270.9|2304|2278|2304.9|2278.9|2294.9|2268.9|75
1599148500000|2020-09-03 15:55:00|2304.8|2278.8|2302.4|2276.4|2305.2|2279.2|2295.4|2269.4|68
1599148800000|2020-09-03 16:00:00|2302.9|2276.9|2307.7|2281.7|2308.9|2282.9|2301|2275|66
1599149100000|2020-09-03 16:05:00|2307.9|2281.9|2302.4|2276.4|2312.3|2286.3|2301.9|2275.9|22
1599149400000|2020-09-03 16:10:00|2302.5|2276.5|2311.5|2285.5|2317.2|2291.2|2302.4|2276.4|23
1599149700000|2020-09-03 16:15:00|2311.8|2285.8|2309.7|2283.7|2311.8|2285.8|2309.7|2283.7|6
1599150000000|2020-09-03 16:20:00|2306.1|2280.1|2295.3|2269.3|2306.1|2280.1|2295.3|2269.3|48
1599150300000|2020-09-03 16:25:00|2295.4|2269.4|2306.6|2280.6|2306.6|2280.6|2295.3|2269.3|26
1599150600000|2020-09-03 16:30:00|2307.9|2281.9|2305.4|2279.4|2307.9|2281.9|2305.4|2279.4|40
1599150900000|2020-09-03 16:35:00|2298.7|2272.7|2299.2|2273.2|2299.2|2273.2|2293.4|2267.4|28
1599151200000|2020-09-03 16:40:00|2300.2|2274.2|2310.9|2284.9|2310.9|2284.9|2300.2|2274.2|18
1599151500000|2020-09-03 16:45:00|2310.8|2284.8|2310.3|2284.3|2311.9|2285.9|2310.3|2284.3|8
1599151800000|2020-09-03 16:50:00|2310|2284|2295|2269|2310|2284|2294.2|2268.2|28
1599152100000|2020-09-03 16:55:00|2296.6|2270.6|2296.6|2270.6|2321.4|2295.4|2295|2269|182
1599152400000|2020-09-03 17:00:00|2300|2274|2300.9|2274.9|2304.3|2278.3|2298.6|2272.6|35
1599152700000|2020-09-03 17:05:00|2301|2275|2301.8|2275.8|2302.8|2276.8|2301|2275|4
1599153000000|2020-09-03 17:10:00|2301.9|2275.9|2302.6|2276.6|2304.1|2278.1|2299.8|2273.8|17
1599153300000|2020-09-03 17:15:00|2302.5|2276.5|2301.8|2275.8|2302.5|2276.5|2301.8|2275.8|2
1599153600000|2020-09-03 17:20:00|2302.3|2276.3|2303.3|2277.3|2303.3|2277.3|2302.3|2276.3|9
1599153900000|2020-09-03 17:25:00|2304.5|2278.5|2306.9|2280.9|2306.9|2280.9|2304.2|2278.2|6
1599154200000|2020-09-03 17:30:00|2306.8|2280.8|2305.6|2279.6|2306.8|2280.8|2305.4|2279.4|3
1599154500000|2020-09-03 17:35:00|2304.3|2278.3|2302.3|2276.3|2304.3|2278.3|2302.3|2276.3|3
1599155400000|2020-09-03 17:50:00|2303.7|2277.7|2304.1|2278.1|2304.3|2278.3|2303.7|2277.7|4
1599155700000|2020-09-03 17:55:00|2303.9|2277.9|2304.1|2278.1|2304.1|2278.1|2303.9|2277.9|2
1599156300000|2020-09-03 18:05:00|2304.8|2278.8|2304.5|2278.5|2304.8|2278.8|2304.5|2278.5|2
1599156600000|2020-09-03 18:10:00|2304.8|2278.8|2306|2280|2306.4|2280.4|2304.8|2278.8|6
1599156900000|2020-09-03 18:15:00|2303|2277|2303.4|2277.4|2303.4|2277.4|2303|2277|13
1599157800000|2020-09-03 18:30:00|2304.7|2278.7|2305.3|2279.3|2305.3|2279.3|2304.7|2278.7|3
1599158100000|2020-09-03 18:35:00|2305|2279|2305|2279|2305|2279|2305|2279|1
1599158400000|2020-09-03 18:40:00|2305.6|2279.6|2314.1|2288.1|2319.3|2293.3|2305.6|2279.6|34
1599158700000|2020-09-03 18:45:00|2314.9|2288.9|2315.5|2289.5|2318|2292|2314.9|2288.9|27
1599159000000|2020-09-03 18:50:00|2314.6|2288.6|2309|2283|2314.6|2288.6|2308.6|2282.6|4
1599159300000|2020-09-03 18:55:00|2308.2|2282.2|2307.6|2281.6|2308.2|2282.2|2306.2|2280.2|7
1599159600000|2020-09-03 19:00:00|2306.9|2280.9|2305.6|2279.6|2307.8|2281.8|2304.5|2278.5|29
1599159900000|2020-09-03 19:05:00|2306.2|2280.2|2306.2|2280.2|2306.2|2280.2|2306.2|2280.2|1
1599160200000|2020-09-03 19:10:00|2306.1|2280.1|2305.4|2279.4|2306.1|2280.1|2305.4|2279.4|3
1599160500000|2020-09-03 19:15:00|2306.4|2280.4|2306.7|2280.7|2306.7|2280.7|2305.1|2279.1|9
1599160800000|2020-09-03 19:20:00|2308|2282|2305.8|2279.8|2308.2|2282.2|2304.3|2278.3|15
1599161100000|2020-09-03 19:25:00|2306|2280|2306|2280|2306|2280|2306|2280|1
1599161400000|2020-09-03 19:30:00|2306.3|2280.3|2308.5|2282.5|2308.5|2282.5|2306.3|2280.3|4
1599161700000|2020-09-03 19:35:00|2308.7|2282.7|2306.3|2280.3|2308.7|2282.7|2306.2|2280.2|11
1599162000000|2020-09-03 19:40:00|2306.5|2280.5|2310.5|2284.5|2311.2|2285.2|2306.5|2280.5|9
1599162300000|2020-09-03 19:45:00|2311.2|2285.2|2309.7|2283.7|2311.4|2285.4|2309.4|2283.4|18
1599162600000|2020-09-03 19:50:00|2310.2|2284.2|2309.7|2283.7|2310.4|2284.4|2309.2|2283.2|13
1599162900000|2020-09-03 19:55:00|2309.6|2283.6|2308.1|2282.1|2310.6|2284.6|2305.2|2279.2|42
1599163200000|2020-09-03 20:00:00|2308|2282|2307.8|2281.8|2308.1|2282.1|2307.7|2281.7|12
1599163500000|2020-09-03 20:05:00|2307.7|2281.7|2308.1|2282.1|2308.1|2282.1|2307.7|2281.7|8
1599163800000|2020-09-03 20:10:00|2308.2|2282.2|2314.1|2288.1|2314.2|2288.2|2307.8|2281.8|31
1599164100000|2020-09-03 20:15:00|2314.2|2288.2|2313.8|2287.8|2314.2|2288.2|2313.8|2287.8|17
1599164400000|2020-09-03 20:20:00|2313|2287|2312.2|2286.2|2313|2287|2312.2|2286.2|2
1599165000000|2020-09-03 20:30:00|2311.6|2285.6|2311|2285|2311.6|2285.6|2311|2285|2
1599165600000|2020-09-03 20:40:00|2311.6|2285.6|2308.9|2282.9|2311.6|2285.6|2308.4|2282.4|8
1599166200000|2020-09-03 20:50:00|2311.3|2285.3|2311.3|2285.3|2311.3|2285.3|2311.3|2285.3|1
1599166500000|2020-09-03 20:55:00|2313.1|2287.1|2319.8|2293.8|2320.2|2294.2|2313.1|2287.1|16
1599170400000|2020-09-03 22:00:00|2321.2|2296.2|2321|2299|2321.2|2299|2319|2294|7
1599170700000|2020-09-03 22:05:00|2302.7|2276.7|2323|2297|2326.8|2300.8|2302.7|2276.7|4
1599171000000|2020-09-03 22:10:00|2321.8|2295.8|2318.6|2292.6|2321.8|2295.8|2317.7|2291.7|4
1599171600000|2020-09-03 22:20:00|2318.3|2292.3|2318.6|2292.6|2318.9|2292.9|2318.3|2292.3|4
1599171900000|2020-09-03 22:25:00|2315.9|2289.9|2315.9|2289.9|2315.9|2289.9|2315.9|2289.9|1
1599172800000|2020-09-03 22:40:00|2316.1|2290.1|2316.1|2290.1|2316.2|2290.2|2316.1|2290.1|11
1599173100000|2020-09-03 22:45:00|2316.2|2290.2|2316.1|2290.1|2316.2|2290.2|2316.1|2290.1|20
1599173400000|2020-09-03 22:50:00|2317.4|2291.4|2324.4|2298.4|2324.4|2298.4|2317.3|2291.3|7
1599173700000|2020-09-03 22:55:00|2324.3|2298.3|2324.3|2298.3|2324.4|2298.4|2324.3|2298.3|31
1599174000000|2020-09-03 23:00:00|2324.4|2298.4|2324.4|2298.4|2324.4|2298.4|2324.3|2298.3|5
1599174300000|2020-09-03 23:05:00|2324.3|2298.3|2324.3|2298.3|2324.4|2298.4|2324.3|2298.3|3
1599175200000|2020-09-03 23:20:00|2324.4|2298.4|2324.3|2298.3|2324.4|2298.4|2324.3|2298.3|2
1599176100000|2020-09-03 23:35:00|2324.4|2298.4|2324.3|2298.3|2324.4|2298.4|2324.3|2298.3|2
1599176400000|2020-09-03 23:40:00|2325.1|2299.1|2325.1|2299.1|2325.1|2299.1|2325.1|2299.1|1
1599177000000|2020-09-03 23:50:00|2324.8|2298.8|2325.6|2299.6|2325.6|2299.6|2324.8|2298.8|59
1599177300000|2020-09-03 23:55:00|2325.5|2299.5|2325|2299|2325.6|2299.6|2325|2299|12
1599177600000|2020-09-04 00:00:00|2323.5|2297.5|2325.5|2299.5|2325.6|2299.6|2323.5|2297.5|34
1599177900000|2020-09-04 00:05:00|2325.6|2299.6|2325.5|2299.5|2325.6|2299.6|2325.5|2299.5|8
1599178200000|2020-09-04 00:10:00|2325.6|2299.6|2325.6|2299.6|2325.6|2299.6|2325.6|2299.6|1
1599178500000|2020-09-04 00:15:00|2325.5|2299.5|2325.5|2299.5|2325.5|2299.5|2325.5|2299.5|1
1599178800000|2020-09-04 00:20:00|2323.6|2297.6|2322.8|2296.8|2323.6|2297.6|2322.8|2296.8|9
1599179100000|2020-09-04 00:25:00|2322.1|2296.1|2322.1|2296.1|2322.1|2296.1|2322.1|2296.1|1
1599180000000|2020-09-04 00:40:00|2322|2296|2321.8|2295.8|2322|2296|2321.8|2295.8|2
1599181500000|2020-09-04 01:05:00|2321.7|2295.7|2321.7|2295.7|2321.8|2295.8|2321.7|2295.7|3
1599181800000|2020-09-04 01:10:00|2322|2296|2321.7|2295.7|2322|2296|2321.7|2295.7|2
1599182400000|2020-09-04 01:20:00|2321.5|2295.5|2321.5|2295.5|2321.5|2295.5|2321.5|2295.5|1
1599183300000|2020-09-04 01:35:00|2321.6|2295.6|2321.6|2295.6|2321.6|2295.6|2321.6|2295.6|1
1599183600000|2020-09-04 01:40:00|2321.4|2295.4|2331.8|2305.8|2331.8|2305.8|2321.4|2295.4|3
1599184500000|2020-09-04 01:55:00|2330.6|2304.6|2330.6|2304.6|2330.6|2304.6|2330.6|2304.6|1
1599185700000|2020-09-04 02:15:00|2331.2|2305.2|2332.1|2306.1|2332.1|2306.1|2331.2|2305.2|2
1599186000000|2020-09-04 02:20:00|2330.3|2304.3|2330.3|2304.3|2330.3|2304.3|2330.3|2304.3|1
1599186600000|2020-09-04 02:30:00|2328.5|2302.5|2330.1|2304.1|2331.9|2305.9|2328.5|2302.5|8
1599186900000|2020-09-04 02:35:00|2331.1|2305.1|2332|2306|2332|2306|2331.1|2305.1|2
1599187800000|2020-09-04 02:50:00|2331.1|2305.1|2332|2306|2332|2306|2331.1|2305.1|2
1599188700000|2020-09-04 03:05:00|2330.1|2304.1|2337.5|2311.5|2337.5|2311.5|2330.1|2304.1|3
1599189000000|2020-09-04 03:10:00|2338.4|2312.4|2336.4|2310.4|2338.4|2312.4|2335.7|2309.7|19
1599189600000|2020-09-04 03:20:00|2336.5|2310.5|2333.6|2307.6|2336.5|2310.5|2333.6|2307.6|78
1599189900000|2020-09-04 03:25:00|2333.3|2307.3|2333.3|2307.3|2333.6|2307.6|2332.5|2306.5|7
1599190200000|2020-09-04 03:30:00|2332.6|2306.6|2333.2|2307.2|2333.2|2307.2|2332.1|2306.1|9
1599190500000|2020-09-04 03:35:00|2333.6|2307.6|2334.1|2308.1|2334.1|2308.1|2332.3|2306.3|18
1599191400000|2020-09-04 03:50:00|2333.7|2307.7|2333.3|2307.3|2333.7|2307.7|2333.3|2307.3|2
1599191700000|2020-09-04 03:55:00|2333.1|2307.1|2331.1|2305.1|2333.1|2307.1|2329.8|2303.8|27
1599192000000|2020-09-04 04:00:00|2333.7|2307.7|2333.7|2307.7|2333.7|2307.7|2333.7|2307.7|1
1599192300000|2020-09-04 04:05:00|2333.6|2307.6|2333.7|2307.7|2333.7|2307.7|2331.7|2305.7|25
1599192900000|2020-09-04 04:15:00|2332.2|2306.2|2332.2|2306.2|2332.2|2306.2|2332.2|2306.2|1
1599193500000|2020-09-04 04:25:00|2332.1|2306.1|2332.1|2306.1|2332.1|2306.1|2332.1|2306.1|1
1599195300000|2020-09-04 04:55:00|2331.9|2305.9|2331.7|2305.7|2331.9|2305.9|2328.4|2302.4|6
1599195600000|2020-09-04 05:00:00|2330.5|2304.5|2332.4|2306.4|2332.5|2306.5|2326.8|2300.8|41
1599195900000|2020-09-04 05:05:00|2333.2|2307.2|2333.4|2307.4|2333.9|2307.9|2332.4|2306.4|7
1599196500000|2020-09-04 05:15:00|2333.2|2307.2|2332.9|2306.9|2333.2|2307.2|2332.9|2306.9|3
1599196800000|2020-09-04 05:20:00|2332.8|2306.8|2332.8|2306.8|2332.8|2306.8|2332.8|2306.8|1
1599197100000|2020-09-04 05:25:00|2333.3|2307.3|2333.3|2307.3|2333.3|2307.3|2333.3|2307.3|1
1599197400000|2020-09-04 05:30:00|2334.5|2308.5|2334.2|2308.2|2334.5|2308.5|2334.2|2308.2|3
1599197700000|2020-09-04 05:35:00|2329|2303|2328|2302|2329|2303|2328|2302|2
1599198000000|2020-09-04 05:40:00|2328.8|2302.8|2329.3|2303.3|2330.5|2304.5|2328.8|2302.8|7
1599198300000|2020-09-04 05:45:00|2328.8|2302.8|2327.1|2301.1|2328.8|2302.8|2327.1|2301.1|4
1599198600000|2020-09-04 05:50:00|2325.4|2299.4|2326.8|2300.8|2326.8|2300.8|2325.4|2299.4|3
1599198900000|2020-09-04 05:55:00|2326.7|2300.7|2326.8|2300.8|2326.8|2300.8|2326.7|2300.7|8
1599199200000|2020-09-04 06:00:00|2326.7|2300.7|2321.6|2295.6|2326.7|2300.7|2321.6|2295.6|8
1599199500000|2020-09-04 06:05:00|2321.3|2295.3|2321.1|2295.1|2321.3|2295.3|2321.1|2295.1|3
1599199800000|2020-09-04 06:10:00|2320.1|2294.1|2323|2297|2323|2297|2320.1|2294.1|25
1599200100000|2020-09-04 06:15:00|2323.1|2297.1|2323.1|2297.1|2323.1|2297.1|2323|2297|13
1599200400000|2020-09-04 06:20:00|2323.3|2298.3|2318.3|2292.3|2327.8|2301.8|2312.6|2286.6|29
1599200700000|2020-09-04 06:25:00|2317.1|2291.1|2317.6|2291.6|2320.2|2294.2|2311.6|2285.6|35
1599201000000|2020-09-04 06:30:00|2317.5|2291.5|2318.2|2292.2|2319.9|2293.9|2317.1|2291.1|33
1599201300000|2020-09-04 06:35:00|2317.9|2291.9|2318.1|2292.1|2318.1|2292.1|2317.8|2291.8|3
1599202200000|2020-09-04 06:50:00|2319.2|2293.2|2319.2|2293.2|2319.2|2293.2|2319.1|2293.1|5
1599202500000|2020-09-04 06:55:00|2319.1|2293.1|2318.2|2292.2|2319.2|2293.2|2318.2|2292.2|7
1599202800000|2020-09-04 07:00:00|2317.7|2291.7|2315.8|2289.8|2317.7|2291.7|2315.5|2289.5|11
1599203400000|2020-09-04 07:10:00|2316.4|2290.4|2317.8|2291.8|2318.3|2292.3|2316.4|2290.4|4
1599204000000|2020-09-04 07:20:00|2318.8|2292.8|2318.2|2292.2|2321|2295|2318.1|2292.1|16
1599204300000|2020-09-04 07:25:00|2315.8|2289.8|2313.7|2287.7|2317.2|2291.2|2312.5|2286.5|31
1599204600000|2020-09-04 07:30:00|2313.6|2287.8|2318.2|2292.2|2319.6|2293.6|2313.6|2287.8|41
1599204900000|2020-09-04 07:35:00|2318.5|2292.5|2319.6|2293.6|2320.9|2294.9|2318.5|2292.5|5
1599205200000|2020-09-04 07:40:00|2319.9|2293.9|2315.9|2289.9|2319.9|2293.9|2315.9|2289.9|7
1599205500000|2020-09-04 07:45:00|2314.3|2288.3|2304.8|2278.8|2314.3|2288.3|2304.7|2278.7|20
1599205800000|2020-09-04 07:50:00|2304.9|2278.9|2303.6|2277.6|2307|2281|2303.1|2277.1|33
1599206100000|2020-09-04 07:55:00|2303.5|2277.5|2303.2|2277.4|2303.5|2277.5|2303.2|2277.3|4
1599206400000|2020-09-04 08:00:00|2303.1|2277.2|2295.9|2270.4|2303.1|2277.3|2295.9|2270.2|43
1599206700000|2020-09-04 08:05:00|2295.8|2270.5|2302.2|2276.2|2303.3|2277.3|2294.4|2269.4|71
1599207000000|2020-09-04 08:10:00|2302.1|2276.1|2303|2277|2303|2277|2301.9|2275.9|18
1599207300000|2020-09-04 08:15:00|2301.5|2275.5|2299.9|2273.9|2301.5|2275.5|2299.9|2273.9|6
1599207600000|2020-09-04 08:20:00|2303.4|2277.4|2302.7|2276.7|2305.8|2279.8|2302.7|2276.7|24
1599207900000|2020-09-04 08:25:00|2302.6|2276.6|2301.4|2275.4|2302.6|2276.6|2301.4|2275.4|2
1599208200000|2020-09-04 08:30:00|2299.8|2273.8|2300|2274|2302.1|2276.1|2299|2273|14
1599208500000|2020-09-04 08:35:00|2300.9|2274.9|2299.6|2273.6|2301.7|2275.7|2299.1|2273.1|13
1599208800000|2020-09-04 08:40:00|2299.8|2273.8|2299.1|2273.6|2301.1|2275.1|2296.5|2270.6|36
1599209100000|2020-09-04 08:45:00|2296|2270.4|2296|2271|2299.7|2274.7|2295.8|2270.3|37
1599209400000|2020-09-04 08:50:00|2295.5|2270.5|2297.6|2271.6|2299.9|2274.1|2295.5|2270.5|17
1599209700000|2020-09-04 08:55:00|2297.2|2271.2|2295.9|2269.9|2299.1|2273.2|2295.4|2269.4|30
1599210000000|2020-09-04 09:00:00|2296|2270|2295.5|2270.4|2296|2270.5|2293.7|2268.3|24
1599210900000|2020-09-04 09:15:00|2295.6|2270.6|2295.6|2270.6|2295.6|2270.6|2295.6|2270.6|1
1599212100000|2020-09-04 09:35:00|2296.4|2271.4|2292.2|2266.5|2296.4|2271.4|2290.3|2265.1|11
1599212400000|2020-09-04 09:40:00|2292.3|2266.4|2288.4|2262.5|2292.3|2266.4|2288.4|2262.4|11
1599212700000|2020-09-04 09:45:00|2288.3|2262.4|2289.2|2264.2|2289.4|2264.2|2288.1|2262.4|12
1599213000000|2020-09-04 09:50:00|2289.7|2264.7|2295.1|2269.4|2295.1|2269.7|2289.7|2264.7|38
1599213300000|2020-09-04 09:55:00|2295.7|2270|2293.4|2267.4|2297.3|2272.3|2292.2|2266.2|33
1599213600000|2020-09-04 10:00:00|2292.8|2266.8|2296.5|2271.5|2296.9|2271.5|2292.8|2266.8|25
1599213900000|2020-09-04 10:05:00|2296.6|2271.6|2299.7|2274.4|2301.2|2275.9|2296.6|2271.6|22
1599214200000|2020-09-04 10:10:00|2299.2|2274.2|2315.9|2290.1|2316.4|2290.4|2299.2|2274.2|34
1599214500000|2020-09-04 10:15:00|2315.6|2290.2|2312.7|2286.7|2316.1|2290.2|2311.3|2285.3|42
1599214800000|2020-09-04 10:20:00|2312|2286|2311.2|2285.2|2312.1|2286.1|2311.2|2285.2|8
1599215100000|2020-09-04 10:25:00|2311.1|2285.1|2310.7|2284.7|2312|2286|2309.2|2283.2|10
1599215400000|2020-09-04 10:30:00|2311.2|2285.2|2310.1|2284.1|2311.2|2285.2|2309.7|2283.7|25
1599215700000|2020-09-04 10:35:00|2310|2284|2310.3|2284.3|2311|2285|2309.8|2283.8|10
1599216000000|2020-09-04 10:40:00|2310.1|2284.1|2309.8|2283.8|2310.3|2284.9|2309.8|2283.8|12
1599216300000|2020-09-04 10:45:00|2309.7|2283.7|2308.9|2282.9|2309.7|2283.9|2307.1|2281.1|31
1599216600000|2020-09-04 10:50:00|2309.4|2283.4|2308.6|2282.6|2309.6|2283.6|2308.6|2282.6|22
1599216900000|2020-09-04 10:55:00|2308.5|2282.5|2308.2|2282.6|2309.1|2283.4|2308.1|2282.4|20
1599217200000|2020-09-04 11:00:00|2308.9|2283.4|2309.5|2283.5|2309.5|2284.2|2308|2282.4|12
1599217500000|2020-09-04 11:05:00|2305.7|2279.7|2307.3|2281.3|2307.3|2281.3|2305.6|2279.6|3
1599217800000|2020-09-04 11:10:00|2307.2|2281.2|2306.2|2280.2|2307.2|2281.2|2306.2|2280.2|9
1599218100000|2020-09-04 11:15:00|2306.3|2280.3|2306.1|2280.1|2306.3|2280.3|2305.5|2279.5|43
1599218400000|2020-09-04 11:20:00|2305.8|2279.8|2311.2|2285.2|2311.7|2285.7|2305.8|2279.8|14
1599218700000|2020-09-04 11:25:00|2312.4|2286.4|2308.3|2282.3|2312.4|2286.4|2308.3|2282.3|4
1599219000000|2020-09-04 11:30:00|2308.2|2282.2|2306.2|2280.2|2309.2|2283.2|2306.1|2280.1|26
1599219300000|2020-09-04 11:35:00|2306.4|2280.4|2308|2282|2310.8|2284.8|2304|2278|43
1599219600000|2020-09-04 11:40:00|2305.7|2279.7|2305.7|2279.7|2306.4|2280.4|2303.7|2277.7|17
1599219900000|2020-09-04 11:45:00|2305.6|2279.8|2309.2|2283.2|2310.6|2284.8|2305.6|2279.8|22
1599220200000|2020-09-04 11:50:00|2309.8|2283.8|2313|2287.1|2313|2287.2|2308.9|2282.9|27
1599220500000|2020-09-04 11:55:00|2312.2|2287|2310.9|2284.9|2312.2|2287|2310.9|2284.9|4
1599220800000|2020-09-04 12:00:00|2311.1|2285.1|2310.9|2284.9|2311.6|2285.6|2310.9|2284.9|4
1599221100000|2020-09-04 12:05:00|2310.8|2285.7|2305.3|2279.3|2311.7|2285.7|2304.7|2278.7|21
1599221400000|2020-09-04 12:10:00|2305.1|2279.1|2304.6|2278.6|2305.5|2279.5|2304.6|2278.6|6
1599221700000|2020-09-04 12:15:00|2304.9|2278.9|2306.1|2280.1|2307.8|2281.8|2304.3|2278.3|17
1599222000000|2020-09-04 12:20:00|2304.8|2278.8|2304.8|2278.8|2306.1|2280.1|2302.5|2276.5|49
1599222300000|2020-09-04 12:25:00|2306|2280|2293.6|2267.6|2307.3|2281.3|2293.6|2267.6|29
1599222600000|2020-09-04 12:30:00|2304.4|2278.4|2301.8|2275.8|2304.9|2278.9|2300.4|2274.4|16
1599222900000|2020-09-04 12:35:00|2302.3|2276.3|2297.1|2271.1|2302.3|2276.3|2297.1|2271.1|14
1599223200000|2020-09-04 12:40:00|2296.2|2270.2|2293.3|2267.3|2296.2|2270.2|2289.4|2263.4|44
1599223500000|2020-09-04 12:45:00|2293.4|2267.4|2294.9|2269.6|2299.7|2273.7|2293.2|2267.2|59
1599223800000|2020-09-04 12:50:00|2295.7|2270.4|2289.2|2263.3|2296.6|2271.5|2289.2|2263.3|45
1599224100000|2020-09-04 12:55:00|2289.1|2263.6|2290.1|2265|2290.3|2265.3|2287.5|2262.1|25
1599224400000|2020-09-04 13:00:00|2289.8|2264.6|2294.2|2268.8|2295.4|2270.4|2287.6|2262.6|49
1599224700000|2020-09-04 13:05:00|2294.8|2269.4|2292.8|2266.8|2301.3|2276.3|2288.6|2263.6|86
1599225000000|2020-09-04 13:10:00|2293|2267.8|2307|2281.2|2307.1|2281.4|2292.6|2266.6|59
1599225300000|2020-09-04 13:15:00|2306.6|2280.7|2322.3|2296.5|2323.7|2297.9|2305.2|2279.4|33
1599225600000|2020-09-04 13:20:00|2323.8|2297.9|2321.7|2295.8|2324.2|2298.2|2321.3|2295.3|19
1599225900000|2020-09-04 13:25:00|2321.6|2295.5|2319.4|2293.4|2322.3|2296.3|2317.6|2291.8|31
1599226200000|2020-09-04 13:30:00|2319.3|2293.3|2323|2297|2323.6|2297.6|2313.3|2287.3|42
1599226500000|2020-09-04 13:35:00|2322.5|2296.5|2323.4|2297.4|2323.7|2298.4|2322.5|2296.5|9
1599226800000|2020-09-04 13:40:00|2323.6|2297.6|2314.2|2288.2|2323.6|2297.6|2313.5|2287.5|20
1599227100000|2020-09-04 13:45:00|2314.1|2288.1|2312.7|2286.7|2314.1|2288.1|2310.1|2284.1|22
1599227400000|2020-09-04 13:50:00|2312.6|2286.8|2315.6|2289.6|2317.8|2292.2|2312.1|2286.8|25
1599227700000|2020-09-04 13:55:00|2315.5|2289.5|2308|2282.8|2317.1|2291.1|2307.7|2282|51
1599228000000|2020-09-04 14:00:00|2307.9|2282.7|2314.3|2288.3|2322.7|2296.7|2307.3|2282.3|38
1599228300000|2020-09-04 14:05:00|2313.7|2287.7|2317.4|2291.4|2317.7|2291.7|2308|2282|48
1599228600000|2020-09-04 14:10:00|2316.6|2290.6|2314.9|2288.9|2320.3|2294.3|2314.1|2288.1|39
1599228900000|2020-09-04 14:15:00|2315.6|2289.6|2313.3|2287.3|2315.7|2289.7|2311.9|2285.9|31
1599229200000|2020-09-04 14:20:00|2313.4|2287.4|2311.8|2285.8|2318.6|2292.6|2311.3|2285.3|26
1599229500000|2020-09-04 14:25:00|2312|2286|2309.2|2283.2|2313|2287|2309.1|2283.1|48
1599229800000|2020-09-04 14:30:00|2309|2283|2306.6|2280.6|2309|2283|2302.7|2276.7|55
1599230100000|2020-09-04 14:35:00|2306.7|2280.7|2303|2277|2310.1|2284.1|2301.6|2275.6|38
1599230400000|2020-09-04 14:40:00|2302|2276|2293.6|2267.6|2304.7|2278.7|2288|2262.6|68
1599230700000|2020-09-04 14:45:00|2293.9|2267.9|2304.8|2278.8|2304.8|2278.8|2289.4|2263.4|69
1599231000000|2020-09-04 14:50:00|2305.1|2279.4|2302.6|2276.6|2305.1|2279.4|2296.2|2270.2|58
1599231300000|2020-09-04 14:55:00|2302.5|2276.5|2300.2|2274.2|2302.6|2276.6|2296|2270|61
1599231600000|2020-09-04 15:00:00|2298.9|2272.9|2291.7|2266.1|2299.8|2274.1|2291.7|2266|25
1599231900000|2020-09-04 15:05:00|2292.2|2266.6|2298.3|2272.3|2298.3|2272.8|2291.9|2266.6|25
1599232200000|2020-09-04 15:10:00|2297.8|2271.8|2303|2277|2304.7|2278.7|2297.8|2271.8|44
1599232500000|2020-09-04 15:15:00|2303.1|2277.1|2299.5|2273.5|2305.1|2279.1|2298.8|2272.8|42
1599232800000|2020-09-04 15:20:00|2299.4|2273.4|2301.4|2275.4|2301.4|2275.6|2297.9|2272.4|18
1599233100000|2020-09-04 15:25:00|2301.8|2276.3|2305.1|2279.1|2306.4|2280.4|2301.8|2276.3|60
1599233400000|2020-09-04 15:30:00|2305.6|2279.6|2321.4|2295.4|2321.4|2295.4|2305.6|2279.6|30
1599233700000|2020-09-04 15:35:00|2321.6|2295.6|2317.9|2291.9|2324.2|2298.2|2311.4|2285.4|21
1599234000000|2020-09-04 15:40:00|2319.8|2293.8|2309.1|2283.1|2321.6|2295.6|2308.5|2282.5|42
1599234300000|2020-09-04 15:45:00|2310.2|2284.2|2308.9|2283.1|2310.2|2284.2|2308.9|2283|4
1599234600000|2020-09-04 15:50:00|2309.1|2284.1|2312.3|2286.3|2314.9|2289.1|2308.8|2283.2|51
1599234900000|2020-09-04 15:55:00|2311.7|2285.7|2317.9|2291.9|2317.9|2291.9|2310.2|2284.2|15
1599235200000|2020-09-04 16:00:00|2314.8|2288.8|2316|2290|2317.6|2291.6|2314.7|2288.7|8
1599235500000|2020-09-04 16:05:00|2315.9|2290.1|2315.5|2290.4|2315.9|2290.4|2315.5|2290.1|9
1599235800000|2020-09-04 16:10:00|2315.4|2290.5|2313.9|2288.3|2315.5|2290.5|2312.1|2286.1|21
1599236100000|2020-09-04 16:15:00|2314.9|2289.3|2320.6|2295|2320.6|2295|2314.8|2289.2|30
1599236400000|2020-09-04 16:20:00|2320.5|2295.1|2320.3|2294.3|2320.5|2295.1|2317.1|2291.7|13
1599236700000|2020-09-04 16:25:00|2321|2295|2333.1|2307.1|2333.1|2307.1|2321|2295|33
1599237000000|2020-09-04 16:30:00|2333.6|2308.5|2336.2|2311.2|2339.2|2313.6|2333.6|2307.9|32
1599237300000|2020-09-04 16:35:00|2336.3|2311.3|2336.4|2311.4|2338.9|2313.9|2335.6|2309.9|41
1599237600000|2020-09-04 16:40:00|2336.5|2311.5|2333.6|2308.6|2340.9|2315.9|2333.5|2308.5|32
1599237900000|2020-09-04 16:45:00|2333.7|2308.7|2330|2305|2337.5|2312.5|2330|2305|21
1599238200000|2020-09-04 16:50:00|2329.9|2304.9|2334.6|2309.6|2337.1|2311.1|2329.9|2304.9|43
1599238500000|2020-09-04 16:55:00|2334.2|2309.2|2340.6|2314.6|2343|2318|2332.4|2307.4|100
1599238800000|2020-09-04 17:00:00|2340.5|2314.5|2333.7|2308.4|2341.7|2316.6|2333.4|2308.2|75
1599239100000|2020-09-04 17:05:00|2333.6|2310.3|2340.7|2314.7|2341|2315|2333.6|2310.3|11
1599239400000|2020-09-04 17:10:00|2341|2315|2340.8|2314.8|2344.8|2318.8|2339.3|2313.3|28
1599239700000|2020-09-04 17:15:00|2340.6|2314.6|2342.2|2316.2|2342.2|2316.2|2337.5|2311.5|40
1599240000000|2020-09-04 17:20:00|2343.5|2317.5|2344.9|2318.9|2344.9|2318.9|2343|2317|7
1599240300000|2020-09-04 17:25:00|2347.3|2321.3|2345.4|2319.4|2347.3|2321.3|2345.4|2319.4|6
1599240600000|2020-09-04 17:30:00|2344.9|2318.9|2344|2318|2344.9|2318.9|2343.8|2317.8|15
1599240900000|2020-09-04 17:35:00|2344.6|2318.6|2343.4|2317.4|2344.6|2318.6|2343.3|2317.3|19
1599241500000|2020-09-04 17:45:00|2341.1|2315.1|2341.6|2315.6|2343.3|2317.3|2339.2|2313.2|23
1599241800000|2020-09-04 17:50:00|2341.5|2315.7|2341.5|2315.8|2341.5|2315.8|2341.5|2315.7|3
1599242100000|2020-09-04 17:55:00|2341.3|2315.3|2341.5|2315.9|2341.5|2315.9|2341|2315|5
1599242400000|2020-09-04 18:00:00|2341.4|2316|2341|2315.9|2341.4|2316.2|2340.7|2315.4|19
1599242700000|2020-09-04 18:05:00|2340.9|2315.8|2341.1|2315.7|2341.1|2315.9|2340.9|2315.7|8
1599243000000|2020-09-04 18:10:00|2340.6|2315.1|2338.5|2312.6|2340.6|2315.1|2338.3|2312.6|7
1599243300000|2020-09-04 18:15:00|2338.6|2312.5|2338.5|2312.5|2338.6|2312.6|2338.5|2312.5|8
1599243600000|2020-09-04 18:20:00|2339.3|2313.3|2340.8|2315.1|2340.8|2315.1|2339.2|2313.3|5
1599243900000|2020-09-04 18:25:00|2339.9|2314.2|2340.8|2314.8|2340.8|2314.8|2338.6|2312.6|30
1599244200000|2020-09-04 18:30:00|2339.7|2313.7|2348.6|2322.6|2355.2|2329.2|2339.7|2313.7|35
1599244500000|2020-09-04 18:35:00|2348.7|2322.7|2350.2|2324.5|2350.4|2324.5|2348.7|2322.7|8
1599244800000|2020-09-04 18:40:00|2350.1|2324.6|2349.1|2324.1|2350.7|2325|2349.1|2323.3|30
1599245100000|2020-09-04 18:45:00|2347.7|2322.7|2345.5|2319.5|2350.3|2324.6|2345.3|2319.3|38
1599245400000|2020-09-04 18:50:00|2345.4|2319.4|2345.3|2319.3|2345.5|2319.5|2344.2|2318.2|29
1599245700000|2020-09-04 18:55:00|2345.7|2319.7|2344.2|2318.2|2347.6|2321.6|2344.2|2318.2|8
1599246000000|2020-09-04 19:00:00|2344.1|2318.3|2344.1|2318.3|2344.1|2318.3|2344.1|2318.3|2
1599246300000|2020-09-04 19:05:00|2344|2318.4|2332.6|2306.6|2344|2318.5|2326.4|2300.4|28
1599246600000|2020-09-04 19:10:00|2331.9|2305.9|2330.8|2304.8|2333.3|2307.3|2330.8|2304.8|18
1599246900000|2020-09-04 19:15:00|2327.6|2301.6|2330.4|2304.4|2337|2311|2327.6|2301.6|23
1599247200000|2020-09-04 19:20:00|2336|2310|2332.7|2306.7|2337.3|2311.3|2324.4|2298.4|32
1599247500000|2020-09-04 19:25:00|2333.6|2307.6|2335.4|2309.4|2335.4|2309.8|2333.4|2307.6|15
1599247800000|2020-09-04 19:30:00|2333.2|2307.2|2333.4|2308|2333.6|2308|2333.1|2307.2|9
1599248100000|2020-09-04 19:35:00|2333.3|2308.1|2326.7|2300.7|2333.3|2308.2|2325.1|2299.7|29
1599248400000|2020-09-04 19:40:00|2326.1|2300.1|2325.2|2299.2|2326.1|2300.1|2325.2|2299.2|2
1599248700000|2020-09-04 19:45:00|2324.9|2298.9|2322.5|2296.5|2325.4|2299.4|2322.1|2296.1|47
1599249000000|2020-09-04 19:50:00|2322.4|2296.4|2326.7|2300.7|2330.3|2304.3|2320.6|2294.6|49
1599249300000|2020-09-04 19:55:00|2326.6|2300.8|2324.1|2299.1|2326.6|2301.3|2322.7|2297.7|27
1599249600000|2020-09-04 20:00:00|2324.4|2299.4|2330|2304|2330.7|2304.7|2323.8|2298.4|53
1599249900000|2020-09-04 20:05:00|2330.3|2304.3|2330.6|2304.6|2330.6|2304.6|2330.3|2304.3|2
1599250200000|2020-09-04 20:10:00|2330.8|2304.8|2325|2299|2331.1|2305.1|2317.6|2291.6|23
1599250500000|2020-09-04 20:15:00|2326.2|2300.2|2323.5|2297.5|2326.2|2300.2|2323.3|2297.3|12
1599250800000|2020-09-04 20:20:00|2323.1|2297.1|2322.6|2296.6|2323.8|2297.8|2322.5|2296.5|23
1599251100000|2020-09-04 20:25:00|2322.2|2296.2|2322|2296|2322.2|2296.2|2321.9|2295.9|4
1599251400000|2020-09-04 20:30:00|2321.9|2295.9|2326|2300|2326.4|2300.4|2321.9|2295.9|40
1599251700000|2020-09-04 20:35:00|2326.6|2300.6|2325.5|2299.6|2326.7|2300.7|2324.7|2298.7|26
1599252000000|2020-09-04 20:40:00|2325.3|2299.7|2325.5|2300.5|2325.9|2300.5|2325.1|2299.6|14
1599252300000|2020-09-04 20:45:00|2325.9|2300.9|2324|2298.4|2326|2301|2323.9|2298.2|20
1599252600000|2020-09-04 20:50:00|2324.7|2299|2323.7|2297.7|2324.9|2299.1|2323.4|2297.4|12
1599252900000|2020-09-04 20:55:00|2323.1|2297.1|2314.8|2288.8|2323.7|2297.7|2314.8|2288.8|27
1599429600000|2020-09-06 22:00:00|2320.8|2295.8|2320.6|2294.6|2321.5|2296.5|2316|2290|45
1599429900000|2020-09-06 22:05:00|2320.7|2294.7|2320.7|2294.7|2323.8|2297.8|2320.4|2294.4|18
1599430200000|2020-09-06 22:10:00|2320.6|2294.6|2320|2294|2320.6|2294.6|2319.7|2293.7|50
1599430500000|2020-09-06 22:15:00|2320.1|2294.1|2320.2|2294.2|2320.2|2294.2|2320.1|2294.1|2
1599431100000|2020-09-06 22:25:00|2320|2294|2319|2293|2320|2294|2318.9|2292.9|15
1599431400000|2020-09-06 22:30:00|2318.2|2292.2|2318.2|2292.2|2318.2|2292.2|2318.2|2292.2|1
1599431700000|2020-09-06 22:35:00|2318.9|2292.9|2321.5|2295.5|2321.5|2295.5|2318.9|2292.9|3
1599432300000|2020-09-06 22:45:00|2321.3|2295.3|2321.5|2295.5|2321.5|2295.5|2321.3|2295.3|2
1599432600000|2020-09-06 22:50:00|2322|2296.8|2324.8|2298.8|2324.8|2298.8|2322|2296.8|4
1599433500000|2020-09-06 23:05:00|2325.8|2299.8|2324.8|2298.8|2325.8|2299.8|2324.5|2298.5|98
1599433800000|2020-09-06 23:10:00|2324.7|2298.7|2326|2300|2326|2300|2324.7|2298.7|28
1599434100000|2020-09-06 23:15:00|2325.5|2299.5|2321.6|2295.6|2325.5|2299.5|2321.6|2295.6|7
1599434400000|2020-09-06 23:20:00|2319|2293|2320.4|2294.4|2320.4|2294.4|2318.9|2292.9|15
1599436200000|2020-09-06 23:50:00|2319|2293|2319|2293|2319|2293|2318.9|2292.9|123
1599436500000|2020-09-06 23:55:00|2318.9|2292.9|2320.4|2294.4|2320.4|2294.4|2318.9|2292.9|35
1599436800000|2020-09-07 00:00:00|2320|2294|2320|2294|2320|2294|2319.9|2293.9|33
1599437100000|2020-09-07 00:05:00|2319.9|2293.9|2320|2294|2320|2294|2319.9|2293.9|4
1599437400000|2020-09-07 00:10:00|2319.7|2293.7|2319.6|2293.6|2319.7|2293.7|2319.6|2293.6|2
1599437700000|2020-09-07 00:15:00|2319.2|2293.2|2319.2|2293.2|2319.2|2293.2|2319.2|2293.2|1
1599438000000|2020-09-07 00:20:00|2319.1|2293.1|2319|2293|2319.1|2293.1|2319|2293|2
1599438600000|2020-09-07 00:30:00|2320.4|2294.4|2321.2|2295.2|2322.1|2296.1|2320.4|2294.4|4
1599439500000|2020-09-07 00:45:00|2321.6|2295.6|2321.6|2295.6|2321.6|2295.6|2321.6|2295.6|1
1599440400000|2020-09-07 01:00:00|2320.8|2294.8|2321.4|2295.4|2321.4|2295.4|2320|2294|3
1599441000000|2020-09-07 01:10:00|2321.6|2295.6|2321.4|2295.4|2321.6|2295.6|2321.4|2295.4|4
1599442200000|2020-09-07 01:30:00|2322|2296|2322.2|2296.2|2323.1|2297.1|2321.9|2295.9|9
1599442500000|2020-09-07 01:35:00|2322.5|2296.5|2322.5|2296.5|2323.1|2297.1|2322.4|2296.4|6
1599442800000|2020-09-07 01:40:00|2322.7|2297.2|2323.4|2297.4|2323.4|2297.4|2322.7|2297.2|2
1599443100000|2020-09-07 01:45:00|2323.8|2297.8|2326.1|2300.1|2326.1|2300.1|2323.7|2297.7|10
1599443400000|2020-09-07 01:50:00|2327.3|2300.4|2328.7|2302.7|2328.7|2302.7|2324.9|2298.9|21
1599443700000|2020-09-07 01:55:00|2328.3|2302.3|2331.2|2305.2|2331.2|2305.2|2328.3|2302.3|6
1599444000000|2020-09-07 02:00:00|2331.1|2305.3|2329.4|2304.4|2331.3|2305.6|2329.1|2303.1|20
1599444300000|2020-09-07 02:05:00|2329.1|2303.4|2329|2303|2329.4|2304.4|2326.5|2301|14
1599444600000|2020-09-07 02:10:00|2328.7|2302.7|2328.7|2302.7|2328.7|2302.7|2328.7|2302.7|1
1599444900000|2020-09-07 02:15:00|2328.8|2302.8|2328.8|2302.8|2328.9|2302.9|2328.8|2302.8|3
1599446100000|2020-09-07 02:35:00|2327.1|2301.1|2327.9|2301.9|2327.9|2301.9|2326.7|2300.7|125
1599446400000|2020-09-07 02:40:00|2328.2|2302.2|2328.2|2302.2|2328.2|2302.2|2328.2|2302.2|1
1599447900000|2020-09-07 03:05:00|2329.8|2303.8|2332.8|2306.8|2332.8|2306.8|2329.8|2303.8|2
1599448200000|2020-09-07 03:10:00|2333.3|2307.3|2331.4|2305.4|2334.1|2308.1|2331.3|2305.3|87
1599448500000|2020-09-07 03:15:00|2331.3|2305.3|2331.7|2305.7|2331.7|2305.7|2331.3|2305.3|151
1599448800000|2020-09-07 03:20:00|2331.6|2305.6|2331.7|2305.7|2331.7|2305.7|2331.6|2305.6|32
1599449100000|2020-09-07 03:25:00|2331.6|2305.6|2331.7|2305.7|2331.7|2305.7|2331.6|2305.6|4
1599449400000|2020-09-07 03:30:00|2331.6|2305.6|2331.7|2305.7|2331.7|2305.7|2331.3|2305.3|4
1599450300000|2020-09-07 03:45:00|2331.3|2305.3|2331.7|2305.7|2331.7|2305.7|2331.3|2305.3|2
1599451800000|2020-09-07 04:10:00|2333|2307|2332.7|2306.7|2333|2307|2332.7|2306.7|2
1599452700000|2020-09-07 04:25:00|2332.5|2306.5|2332.7|2306.7|2332.7|2306.7|2332.5|2306.5|2
1599453900000|2020-09-07 04:45:00|2332.8|2306.8|2333|2307|2333|2307|2332.8|2306.8|46
1599454200000|2020-09-07 04:50:00|2332.9|2306.9|2333|2307|2333|2307|2332.9|2306.9|14
1599454500000|2020-09-07 04:55:00|2333.1|2307.1|2333.2|2307.2|2333.2|2307.2|2333.1|2307.1|2
1599454800000|2020-09-07 05:00:00|2333.1|2307.1|2333.2|2307.2|2333.2|2307.2|2333.1|2307.1|34
1599455100000|2020-09-07 05:05:00|2333.1|2307.1|2333.2|2307.2|2333.2|2307.2|2333.1|2307.1|4
1599455400000|2020-09-07 05:10:00|2333.1|2307.1|2333.1|2307.1|2333.2|2307.2|2333.1|2307.1|3
1599456300000|2020-09-07 05:25:00|2332.9|2306.9|2332.7|2306.7|2332.9|2306.9|2332.6|2306.6|14
1599456600000|2020-09-07 05:30:00|2332.6|2306.6|2333.1|2307.1|2333.1|2307.1|2332.6|2306.6|47
1599457200000|2020-09-07 05:40:00|2328.7|2302.7|2325.6|2299.6|2328.7|2302.7|2325.6|2299.6|4
1599457500000|2020-09-07 05:45:00|2326.3|2301|2325.7|2300.2|2327.7|2301.7|2325.7|2300|13
1599457800000|2020-09-07 05:50:00|2325.6|2300.3|2323.9|2298.7|2325.6|2300.3|2323.9|2298.7|3
1599458100000|2020-09-07 05:55:00|2324||2324||2324||2324||1
1599458400000|2020-09-07 06:00:00|2328.1|2302.7|2333.5|2307.5|2334.5|2308.5|2328.1|2302.3|32
1599458700000|2020-09-07 06:05:00|2330.3|2304.3|2331.8|2305.8|2332|2306|2328.9|2302.9|19
1599459000000|2020-09-07 06:10:00|2331.1|2305.1|2331.6|2305.6|2331.7|2305.7|2330.9|2304.9|11
1599459900000|2020-09-07 06:25:00|2330.5|2304.5|2329.5|2303.5|2330.5|2304.5|2328.9|2302.9|20
1599460200000|2020-09-07 06:30:00|2329.2|2303.2|2330.5|2305.1|2330.5|2305.1|2328.8|2302.8|11
1599460500000|2020-09-07 06:35:00|2330.7|2305.2|2330.9|2305.1|2330.9|2305.2|2330.7|2305.1|5
1599460800000|2020-09-07 06:40:00|2331.2|2305.8|2331.2|2305.3|2331.2|2305.8|2331.2|2305.3|2
1599461100000|2020-09-07 06:45:00|2331.3|2305.2|2331.3|2305.3|2331.3|2305.3|2331.2|2305.2|30
1599461400000|2020-09-07 06:50:00|2331.6|2305.6|2332.2|2306.2|2332.4|2306.4|2331.6|2305.6|16
1599461700000|2020-09-07 06:55:00|2332.1||2332.2||2332.2||2332.1||2
1599462000000|2020-09-07 07:00:00|2332.3|2306.4|2333.2|2308.2|2333.7|2308.5|2332.3|2306.4|35
1599462300000|2020-09-07 07:05:00|2333.3|2308.3|2333.4|2308.4|2333.4|2308.4|2332.7|2307.7|5
1599462600000|2020-09-07 07:10:00|2333.6|2308.6|2333.9|2308.9|2333.9|2308.9|2333.6|2308.6|5
1599462900000|2020-09-07 07:15:00|2333.8|2308.8|2332|2307|2333.8|2308.8|2331.9|2306.9|4
1599463200000|2020-09-07 07:20:00|2328.7|2303.7|2329.8|2303.8|2329.8|2303.8|2328.6|2303.1|203
1599463500000|2020-09-07 07:25:00|2329.4|2303.4|2330|2304|2330|2304|2329.4|2303.4|11
1599463800000|2020-09-07 07:30:00|2329.9|2303.9|2334.4|2308.4|2334.4|2308.4|2329.9|2303.9|46
1599464100000|2020-09-07 07:35:00|2334.3|2308.5|2333.9|2308.9|2334.3|2308.9|2333.9|2308.5|10
1599465600000|2020-09-07 08:00:00|2333.6|2308.6|2333.3|2308.3|2333.6|2308.6|2333.2|2308.2|11
1599465900000|2020-09-07 08:05:00|2332.8|2307.8|2325|2299|2332.8|2307.8|2325|2299|35
1599466500000|2020-09-07 08:15:00|2324.3|2298.3|2324.3|2298.3|2324.3|2298.3|2324.3|2298.3|1
1599467100000|2020-09-07 08:25:00|2323.4|2297.4|2330.7|2304.7|2331.1|2305.1|2323.4|2297.4|13
1599467400000|2020-09-07 08:30:00|2330|2304|2328.6|2303.6|2330|2304|2328.5|2302.9|13
1599467700000|2020-09-07 08:35:00|2328.5|2303.5|2324|2298|2328.5|2303.5|2321.4|2295.4|21
1599468000000|2020-09-07 08:40:00|2323.9|2297.9|2318.4|2292.4|2324|2298|2318.4|2292.4|15
1599468300000|2020-09-07 08:45:00|2319.3|2293.3|2321.4|2295.4|2321.9|2295.9|2319.3|2293.3|6
1599468600000|2020-09-07 08:50:00|2321.6|2295.6|2315.6|2289.6|2321.9|2295.9|2315.6|2289.6|18
1599468900000|2020-09-07 08:55:00|2318.5|2292.5|2313.4|2287.7|2319.9|2293.9|2313.2|2287.3|18
1599469200000|2020-09-07 09:00:00|2313.6|2287.8|2311.4|2285.4|2315.2|2289.7|2310.1|2284.7|24
1599469800000|2020-09-07 09:10:00|2313.7|2287.7|2314.2|2288.5|2314.3|2288.5|2313.7|2287.7|5
1599470100000|2020-09-07 09:15:00|2314.4|2288.7|2320.5|2294.5|2320.9|2294.9|2314.4|2288.7|9
1599470400000|2020-09-07 09:20:00|2320.4|2294.4|2315.8|2289.8|2320.6|2294.6|2315.8|2289.8|12
1599470700000|2020-09-07 09:25:00|2315.3|2289.3|2318.1|2293.1|2318.1|2293.1|2313.7|2288.4|36
1599471000000|2020-09-07 09:30:00|2317.8|2292.6|2317.9|2291.9|2325.1|2299.7|2317.6|2291.9|54
1599471300000|2020-09-07 09:35:00|2318.4|2292.4|2319|2293|2320.2|2294.2|2318.1|2292.1|23
1599471600000|2020-09-07 09:40:00|2318.4|2292.4|2320.8|2294.8|2324.3|2298.3|2315.9|2289.9|24
1599471900000|2020-09-07 09:45:00|2319.1|2293.1|2318.4|2292.4|2319.1|2293.1|2315|2289|13
1599472500000|2020-09-07 09:55:00|2317.8|2291.8|2318.9|2292.9|2318.9|2292.9|2317.8|2291.8|3
1599472800000|2020-09-07 10:00:00|2320.1|2294.1|2319.6|2293.6|2320.1|2294.1|2319.6|2293.6|2
1599474600000|2020-09-07 10:30:00|2317.8|2291.8|2317.8|2291.8|2317.9|2291.9|2317.8|2291.8|17
1599474900000|2020-09-07 10:35:00|2317.6|2291.6|2316.6|2290.6|2317.6|2291.6|2316.6|2290.6|23
1599475200000|2020-09-07 10:40:00|2316.9|2290.7|2317|2291|2317|2291|2316.9|2290.7|3
1599475500000|2020-09-07 10:45:00|2316.5|2290.5|2316.2|2290.8|2316.5|2290.8|2316.2|2290.5|7
1599475800000|2020-09-07 10:50:00|2316.1||2316.1||2316.1||2316.1||1
1599476100000|2020-09-07 10:55:00|2316.5|2291.2|2316.7|2291|2316.7|2291.2|2316.5|2291|5
1599476400000|2020-09-07 11:00:00|2316.8|2290.9|2316.9|2290.9|2316.9|2290.9|2316.8|2290.9|3
1599477300000|2020-09-07 11:15:00|2319.3|2291.2|2319.9|2293.9|2319.9|2293.9|2319.3|2291.2|22
1599477600000|2020-09-07 11:20:00|2319.8|2293.8|2320|2294|2320|2294|2317.1|2291.1|8
1599477900000|2020-09-07 11:25:00|2318|2292|2317.6|2292.4|2318|2292.4|2317.6|2292|9
1599478200000|2020-09-07 11:30:00|2317.5|2292.5|2318|2293|2319.7|2294.6|2317.4|2292.4|15
1599478500000|2020-09-07 11:35:00|2317.9|2292.9|2317.5|2292.5|2318|2293|2317.5|2292.5|17
1599478800000|2020-09-07 11:40:00|2316.3|2291.3|2316.5|2291.1|2316.5|2291.3|2316.3|2291.1|5
1599479100000|2020-09-07 11:45:00|2316.6|2291|2319.6|2293.6|2319.6|2293.6|2316.6|2290.9|10
1599479400000|2020-09-07 11:50:00|2319.7|2293.7|2319.7|2293.7|2319.7|2293.7|2319.6|2293.6|29
1599479700000|2020-09-07 11:55:00|2318.2|2292.2|2318.2|2292.2|2318.2|2292.2|2318.2|2292.2|1
1599480000000|2020-09-07 12:00:00|2318.1|2292.3|2317.7|2292.7|2318.1|2292.7|2317.7|2292.3|10
1599480300000|2020-09-07 12:05:00|2317.6|2292.6|2321.5|2296|2321.5|2296.2|2317.6|2292.6|21
1599480600000|2020-09-07 12:10:00|2321.6|2295.9|2321.8|2295.8|2321.8|2295.9|2321.6|2295.7|27
1599481200000|2020-09-07 12:20:00|2321.6|2295.6|2321.6|2295.6|2321.6|2295.6|2321.6|2295.6|1
1599481500000|2020-09-07 12:25:00|2321.5||2321.5||2321.5||2321.5||1
1599482100000|2020-09-07 12:35:00|2321.6|2296.6|2322.6|2296.6|2322.6|2296.7|2321.6|2296.6|3
1599482400000|2020-09-07 12:40:00|2323|2297|2322.9|2296.9|2323|2297|2322.9|2296.9|2
1599482700000|2020-09-07 12:45:00|2322.7|2296.7|2324.6|2298.6|2324.6|2298.6|2322.7|2296.7|5
1599483000000|2020-09-07 12:50:00|2325.1|2299.1|2329.1|2303.1|2331.1|2305.1|2325|2299|52
1599483300000|2020-09-07 12:55:00|2329.2|2303.2|2329.3|2303.3|2329.3|2303.3|2326.4|2300.4|22
1599483600000|2020-09-07 13:00:00|2329.2|2303.2|2326.2|2300.2|2329.4|2303.4|2326.2|2300.2|11
1599483900000|2020-09-07 13:05:00|2328.6|2302.6|2337.8|2311.8|2340.6|2314.6|2328.6|2302.6|24
1599484200000|2020-09-07 13:10:00|2336.7|2310.7|2337.7|2311.7|2338.5|2312.5|2335.7|2309.7|43
1599484500000|2020-09-07 13:15:00|2337|2311|2336.7|2310.7|2337|2311|2335|2309|47
1599484800000|2020-09-07 13:20:00|2336.8|2310.8|2336.8|2310.8|2336.8|2310.8|2336.8|2310.8|1
1599485100000|2020-09-07 13:25:00|2335.9|2309.9|2333.8|2307.8|2336.3|2310.3|2333.8|2307.8|13
1599485400000|2020-09-07 13:30:00|2334.4|2308.4|2338.1|2312.1|2338.7|2312.7|2334.4|2308.4|19
1599485700000|2020-09-07 13:35:00|2338.2|2312.2|2337.2|2311.2|2338.2|2312.2|2336.8|2310.8|21
1599486000000|2020-09-07 13:40:00|2338.2|2312.2|2336.3|2310.3|2338.4|2312.4|2336.3|2310.3|10
1599486300000|2020-09-07 13:45:00|2336.4|2310.4|2338.9|2312.9|2338.9|2312.9|2336.4|2310.4|14
1599486600000|2020-09-07 13:50:00|2337.7|2311.7|2337.7|2311.7|2337.7|2311.7|2337.7|2311.7|1
1599486900000|2020-09-07 13:55:00|2337.1|2311.1|2337.1|2311.1|2337.6|2311.6|2337.1|2311.1|3
1599487200000|2020-09-07 14:00:00|2336.4|2310.4|2336.2|2310.2|2336.4|2310.4|2335.6|2309.6|4
1599487800000|2020-09-07 14:10:00|2337|2311|2337|2311|2337|2311|2337|2311|1
1599488400000|2020-09-07 14:20:00|2339.1|2313.1|2339.4|2313.4|2339.4|2313.4|2336.2|2310.2|31
1599488700000|2020-09-07 14:25:00|2339.9|2313.9|2341.8|2315.8|2342.2|2316.2|2337.9|2311.9|22
1599489000000|2020-09-07 14:30:00|2341.6|2315.6|2341.1|2315.1|2341.6|2315.6|2341.1|2315.1|5
1599489300000|2020-09-07 14:35:00|2341.2|2315.2|2333.2|2307.2|2341.2|2315.2|2333.2|2307.2|22
1599489600000|2020-09-07 14:40:00|2333.9|2307.9|2334.5|2308.5|2334.5|2308.5|2333.6|2307.6|4
1599489900000|2020-09-07 14:45:00|2334.6|2308.6|2333.6|2307.6|2334.6|2308.6|2333.6|2307.6|14
1599491400000|2020-09-07 15:10:00|2333.3|2307.3|2332.3|2306.3|2333.3|2307.3|2331.8|2305.8|14
1599491700000|2020-09-07 15:15:00|2333.1|2307.1|2326.2|2300.2|2333.1|2307.1|2326.2|2300.2|18
1599492000000|2020-09-07 15:20:00|2326.1|2300.1|2324.9|2298.9|2326.1|2300.1|2324.2|2298.2|13
1599492300000|2020-09-07 15:25:00|2324.1|2298.1|2323.8|2297.8|2324.1|2298.1|2323.1|2297.1|14
1599492600000|2020-09-07 15:30:00|2322.8|2296.8|2322.1|2296.1|2322.8|2296.8|2317.5|2291.5|20
1599492900000|2020-09-07 15:35:00|2322.2|2296.2|2323.4|2297.4|2324.9|2298.9|2322.1|2296.1|18
1599493200000|2020-09-07 15:40:00|2323.5|2297.5|2322.3|2296.3|2325.2|2299.2|2322.3|2296.3|36
1599493800000|2020-09-07 15:50:00|2321|2295|2324.4|2298.4|2326.2|2300.2|2320.7|2294.7|15
1599516000000|2020-09-07 22:00:00|2314.8|2292.8|2318.7|2292.7|2318.7|2293.6|2312.8|2286.8|13
1599516300000|2020-09-07 22:05:00|2319.3|2293.3|2318.7|2292.7|2322.2|2296.2|2318.7|2292.7|12
1599516900000|2020-09-07 22:15:00|2318.8|2292.8|2318.8|2292.8|2318.8|2292.8|2318.8|2292.8|1
1599517200000|2020-09-07 22:20:00|2319.5|2293.5|2318.7|2292.7|2319.6|2293.6|2317.4|2291.4|7
1599517500000|2020-09-07 22:25:00|2319|2293|2318.7|2292.7|2319|2293|2318.7|2292.7|2
1599517800000|2020-09-07 22:30:00|2318.9|2292.9|2318.7|2292.7|2319|2293|2317.7|2291.7|6
1599519300000|2020-09-07 22:55:00|2318.1|2292.1|2318.7|2292.7|2318.7|2292.7|2317.4|2291.4|5
1599519600000|2020-09-07 23:00:00|2319.1|2293.1|2318.8|2292.8|2319.1|2293.1|2318.8|2292.8|2
1599520200000|2020-09-07 23:10:00|2317.4|2291.4|2317.2|2291.2|2317.4|2291.4|2317.2|2291.2|15
1599520500000|2020-09-07 23:15:00|2317.1|2291.3|2317.1|2291.3|2317.1|2291.3|2317.1|2291.3|2
1599520800000|2020-09-07 23:20:00|2316.4|2291.4|2316.5|2290.5|2316.5|2291.4|2316.4|2290.5|5
1599521100000|2020-09-07 23:25:00|2315.9|2289.9|2314.6|2288.8|2315.9|2289.9|2313.9|2287.9|50
1599521400000|2020-09-07 23:30:00|2314.5|2288.9|2313.5|2288.5|2314.5|2289.3|2313.4|2288.4|26
1599521700000|2020-09-07 23:35:00|2313.4|2288.4|2313.5|2288.4|2313.7|2288.7|2313.4|2288.3|11
1599522000000|2020-09-07 23:40:00|2313.4|2288|2313.5|2288.1|2313.5|2288.2|2313.4|2288|4
1599522300000|2020-09-07 23:45:00|2313.9|2288|2325.9|2299.9|2327.4|2301.4|2313.3|2287.9|13
1599522600000|2020-09-07 23:50:00|2326.4|2300.4|2319.2|2293.2|2326.4|2300.4|2319.2|2293.2|25
1599523200000|2020-09-08 00:00:00|2319.5|2293.5|2318.3|2292.3|2319.7|2293.7|2317.4|2291.4|8
1599523500000|2020-09-08 00:05:00|2318.2|2292.2|2322.9|2296.9|2323.3|2297.3|2318.2|2292.2|22
1599523800000|2020-09-08 00:10:00|2322.1|2296.1|2322.2|2296.2|2323.4|2297.4|2319.8|2293.8|12
1599524400000|2020-09-08 00:20:00|2323.1|2297.1|2321.5|2295.5|2323.6|2297.6|2321.5|2295.5|3
1599524700000|2020-09-08 00:25:00|2322.8|2296.8|2322.8|2296.8|2324.4|2298.4|2322.8|2296.8|4
1599525000000|2020-09-08 00:30:00|2323.6|2297.6|2321.6|2295.6|2323.6|2297.6|2321.6|2295.6|4
1599526500000|2020-09-08 00:55:00|2321.4|2295.4|2321.6|2295.6|2321.6|2295.6|2321.4|2295.4|2
1599526800000|2020-09-08 01:00:00|2320.1|2294.1|2320.9|2294.9|2321.3|2295.3|2320.1|2294.1|19
1599527100000|2020-09-08 01:05:00|2321|2295|2319.8|2293.8|2321|2295|2318.3|2292.3|6
1599527400000|2020-09-08 01:10:00|2320|2294|2320.3|2294.3|2321.4|2295.4|2319.6|2293.6|16
1599527700000|2020-09-08 01:15:00|2320.6|2294.6|2320.9|2294.9|2321.3|2295.3|2320.6|2294.6|4
1599528300000|2020-09-08 01:25:00|2322|2296|2320.9|2294.9|2322|2296|2320.9|2294.9|2
1599529200000|2020-09-08 01:40:00|2320.7|2294.7|2319.1|2293.1|2320.7|2294.7|2319.1|2293.1|19
1599529500000|2020-09-08 01:45:00|2319.4|2293.4|2320.9|2294.9|2321.8|2295.8|2319.4|2293.4|10
1599529800000|2020-09-08 01:50:00|2320.8|2294.8|2320.8|2294.8|2320.9|2294.9|2320.8|2294.8|15
1599531900000|2020-09-08 02:25:00|2320.6|2294.6|2321.7|2295.7|2321.9|2295.9|2320.6|2294.6|12
1599532200000|2020-09-08 02:30:00|2321|2295|2321|2295|2321|2295|2321|2295|1
1599534000000|2020-09-08 03:00:00|2320.4|2294.4|2320.3|2294.3|2320.4|2294.4|2320.3|2294.3|2
1599534600000|2020-09-08 03:10:00|2320.6|2294.6|2320.6|2294.6|2320.6|2294.6|2320.6|2294.6|1
1599535200000|2020-09-08 03:20:00|2320.9|2294.9|2320.9|2294.9|2320.9|2294.9|2320.9|2294.9|1
1599536100000|2020-09-08 03:35:00|2321.4|2295.4|2321.4|2295.4|2321.7|2295.7|2321.4|2295.4|13
1599536400000|2020-09-08 03:40:00|2321.5|2295.5|2321.4|2295.4|2321.5|2295.5|2321.4|2295.4|6
1599539400000|2020-09-08 04:30:00|2321.7|2295.7|2321.4|2295.4|2321.7|2295.7|2321.4|2295.4|8
1599542400000|2020-09-08 05:20:00|2321.7|2295.7|2321.6|2295.6|2321.7|2295.7|2321.6|2295.6|2
1599543300000|2020-09-08 05:35:00|2323.4|2297.4|2323.4|2297.4|2323.4|2297.4|2323.4|2297.4|1
1599543600000|2020-09-08 05:40:00|2322.8|2296.8|2322.3|2296.3|2322.8|2296.8|2321|2295|51
1599543900000|2020-09-08 05:45:00|2323|2297|2323.1|2297.1|2324|2298|2321.3|2295.3|11
1599544200000|2020-09-08 05:50:00|2323.3|2297.3|2323.9|2297.9|2324.1|2298.1|2321.6|2295.6|22
1599544500000|2020-09-08 05:55:00|2324.2|2298.2|2324.2|2298.2|2325.9|2299.9|2323.9|2297.9|7
1599544800000|2020-09-08 06:00:00|2323.9|2297.9|2324.3|2299.2|2328.4|2302.4|2321.8|2296.1|45
1599545100000|2020-09-08 06:05:00|2324.2|2299.3|2320.9|2295.9|2324.3|2299.3|2320.9|2295.9|11
1599545400000|2020-09-08 06:10:00|2320|2295|2321.5|2296.5|2323.1|2298.1|2318.6|2293.6|46
1599545700000|2020-09-08 06:15:00|2321.3|2296.1|2321.4|2296.1|2321.4|2296.3|2320|2295|12
1599546000000|2020-09-08 06:20:00|2321.5|2295.8|2321|2295.9|2321.5|2295.9|2320.8|2295.6|8
1599546300000|2020-09-08 06:25:00|2320.9|2296.5|2322.7|2297.7|2322.7|2297.7|2320.5|2295.5|26
1599546600000|2020-09-08 06:30:00|2321.9|2296.9|2321.7|2296.7|2321.9|2296.9|2321.6|2296.6|6
1599546900000|2020-09-08 06:35:00|2321.5|2296.5|2321.8|2296.8|2321.8|2296.8|2321.5|2296.5|3
1599547200000|2020-09-08 06:40:00|2321.9|2296.9|2322.7|2297.7|2322.7|2297.7|2321.9|2296.9|2
1599547500000|2020-09-08 06:45:00|2322.8|2297.6|2323.8|2298.8|2324.8|2299.4|2322.8|2297.4|16
1599547800000|2020-09-08 06:50:00|2323.4|2298.4|2323|2298|2323.4|2298.4|2323|2298|4
1599548100000|2020-09-08 06:55:00|2323.1|2298.1|2322|2297|2323.1|2298.1|2322|2297|6
1599548400000|2020-09-08 07:00:00|2323|2298|2323.8|2301.8|2326.1|2304.1|2323|2298|14
1599548700000|2020-09-08 07:05:00|2323.7|2301.7|2324.1|2302.1|2325.7|2303.7|2323.7|2301.7|18
1599549000000|2020-09-08 07:10:00|2324.6|2302.6|2325.8|2300.8|2325.8|2302.6|2324.6|2300.8|2
1599549900000|2020-09-08 07:25:00|2324.8|2299.8|2328.1|2302.6|2328.6|2303.1|2324.8|2299.8|28
1599550200000|2020-09-08 07:30:00|2328|2301.9|2327.6|2302.2|2328|2302.2|2327.5|2301.9|5
1599550800000|2020-09-08 07:40:00|2327.8|2302.4|2327.6|2302.6|2328.4|2303.2|2327.5|2302.4|10
1599551100000|2020-09-08 07:45:00|2327.7|2302.7|2327.7|2302.5|2327.8|2302.7|2327.7|2302.5|7
1599551400000|2020-09-08 07:50:00|2327.9|2302.6|2327.7|2302.5|2327.9|2302.6|2327.7|2302.5|9
1599551700000|2020-09-08 07:55:00|2327.9|2302.6|2327.8|2302.5|2327.9|2302.6|2327.7|2302.4|8
1599552000000|2020-09-08 08:00:00|2327.9|2302.6|2327.7|2302.5|2327.9|2302.7|2327.4|2302.2|16
1599552300000|2020-09-08 08:05:00|2327.8|2302.7|2328.2|2303.2|2328.3|2303.3|2327.7|2302.5|18
1599552600000|2020-09-08 08:10:00|2328.1|2303.1|2328.1|2303.1|2328.3|2303.3|2328.1|2303.1|5
1599552900000|2020-09-08 08:15:00|2328.2|2303.2|2328.1|2303.1|2328.3|2303.3|2328|2303|9
1599553200000|2020-09-08 08:20:00|2328.2|2303.2|2325.9|2300.9|2328.2|2303.2|2325.9|2300.9|20
1599553500000|2020-09-08 08:25:00|2325.5|2300.5|2325.7|2300.7|2326.5|2301.5|2325.5|2300.5|17
1599553800000|2020-09-08 08:30:00|2325.6|2300.6|2325.5|2300.5|2326.5|2301.5|2324.2|2299.2|15
1599554100000|2020-09-08 08:35:00|2326|2301|2325.5|2300.5|2326.5|2301.5|2325.5|2300.5|9
1599554400000|2020-09-08 08:40:00|2326|2301|2325.5|2300.5|2326.5|2301.5|2325.5|2300.5|11
1599554700000|2020-09-08 08:45:00|2326|2301|2326.7|2301.7|2328|2303|2323.9|2298.9|30
1599555000000|2020-09-08 08:50:00|2326.6|2301.6|2326.1|2300.7|2327|2301.6|2326|2300.5|15
1599555300000|2020-09-08 08:55:00|2326.2|2301|2329.5|2304.5|2329.7|2304.6|2326.2|2300.8|20
1599555600000|2020-09-08 09:00:00|2329.8|2304.8|2326.8|2301.8|2329.8|2304.8|2325.9|2300.9|16
1599555900000|2020-09-08 09:05:00|2326.9|2301.9|2325.5|2300.5|2327.3|2302.3|2325.5|2300.5|18
1599556200000|2020-09-08 09:10:00|2325.4|2300.4|2325.4|2300.4|2325.4|2300.4|2325.4|2300.4|1
1599556500000|2020-09-08 09:15:00|2325.2|2300.2|2324|2299|2325.2|2300.2|2324|2299|4
1599556800000|2020-09-08 09:20:00|2323.7|2298.7|2320.5|2295.5|2323.9|2298.9|2320.4|2295.4|11
1599557100000|2020-09-08 09:25:00|2320.4|2295.4|2320.4|2295.4|2320.5|2295.5|2320.4|2295.4|9
1599557400000|2020-09-08 09:30:00|2320|2294.5|2316.1|2291.1|2320|2294.5|2315.8|2290.1|17
1599557700000|2020-09-08 09:35:00|2316|2291|2313.6|2288.6|2316|2291|2313.3|2288.3|7
1599558000000|2020-09-08 09:40:00|2314.2|2289.2|2315|2290|2316.1|2291.1|2314.2|2289.2|4
1599558300000|2020-09-08 09:45:00|2314.9|2289.9|2312.9|2287.9|2315|2290|2312.9|2287.9|7
1599558600000|2020-09-08 09:50:00|2312.7|2287.7|2312.9|2287.9|2312.9|2287.9|2312.7|2287.7|17
1599558900000|2020-09-08 09:55:00|2314.1|2289.1|2314.2|2289.1|2316.6|2291.6|2313.1|2288.1|9
1599559200000|2020-09-08 10:00:00|2314.3|2289|2317.1|2291.1|2317.2|2291.9|2314.2|2288.8|25
1599559500000|2020-09-08 10:05:00|2317.6|2291.6|2318.9|2292.9|2319|2293|2317.6|2291.6|5
1599559800000|2020-09-08 10:10:00|2319|2293|2312.1|2287.1|2319.2|2293.2|2312.1|2286.4|31
1599560100000|2020-09-08 10:15:00|2312|2287|2312.3|2287.3|2312.3|2287.3|2312|2287|3
1599560400000|2020-09-08 10:20:00|2312.1|2287.1|2316|2291|2316|2292.2|2308.9|2283.9|28
1599560700000|2020-09-08 10:25:00|2315.9|2290.9|2314.8|2288.8|2316|2291|2311.6|2285.7|48
1599561000000|2020-09-08 10:30:00|2314.7|2288.7|2312.5|2286.5|2314.8|2288.8|2312.5|2286.5|22
1599561300000|2020-09-08 10:35:00|2312.6|2286.6|2313.7|2287.7|2313.9|2287.9|2312.5|2286.5|15
1599561600000|2020-09-08 10:40:00|2312.2|2286.2|2315.1|2289.2|2315.1|2289.5|2311.4|2285.7|30
1599561900000|2020-09-08 10:45:00|2315.4|2289.1|2315.3|2289.3|2315.4|2289.4|2315.3|2289.1|3
1599562200000|2020-09-08 10:50:00|2317.8|2291.8|2318.6|2292.6|2318.6|2292.6|2317.6|2291.6|9
1599562500000|2020-09-08 10:55:00|2317|2291|2317.4|2291.4|2317.4|2291.4|2317|2291|3
1599562800000|2020-09-08 11:00:00|2317.3|2291.3|2317.1|2291.1|2317.3|2291.3|2316|2290|4
1599563100000|2020-09-08 11:05:00|2316.7|2290.7|2316.8|2290.8|2316.8|2290.8|2316.5|2290.5|15
1599563400000|2020-09-08 11:10:00|2316.7|2290.7|2316.7|2290.7|2316.8|2290.8|2316.7|2290.7|3
1599563700000|2020-09-08 11:15:00|2317|2291|2315.9|2289.9|2317.6|2291.6|2315.7|2289.7|27
1599564000000|2020-09-08 11:20:00|2316|2290|2315.4|2290.2|2316.3|2291.3|2315.4|2289.6|26
1599564300000|2020-09-08 11:25:00|2315.6|2290.4|2315.3|2290.3|2316.3|2291.3|2315.3|2290.2|9
1599564600000|2020-09-08 11:30:00|2315.2|2290.2|2314.4|2289.4|2315.2|2290.2|2314.4|2288.8|9
1599564900000|2020-09-08 11:35:00|2314.3|2289.3|2312.9|2287.4|2314.4|2289.4|2312.6|2287.4|44
1599565200000|2020-09-08 11:40:00|2313|2287.3|2309.4|2284.4|2313.6|2287.6|2309.2|2284.2|36
1599565500000|2020-09-08 11:45:00|2309.1|2284.1|2306.4|2281.4|2309.1|2284.1|2303.1|2278.1|32
1599565800000|2020-09-08 11:50:00|2306.5|2281.5|2306.5|2281.4|2306.5|2281.5|2306.5|2281.4|2
1599566100000|2020-09-08 11:55:00|2306.6|2281.6|2307.6|2281.6|2307.9|2282.8|2305.4|2280.3|20
1599566400000|2020-09-08 12:00:00|2307.8|2281.8|2308.4|2283.2|2308.8|2283.8|2305.7|2280.4|22
1599566700000|2020-09-08 12:05:00|2308.5|2283.1|2310.3|2284.3|2313.8|2287.9|2308.5|2282.8|22
1599567000000|2020-09-08 12:10:00|2308.6|2282.6|2306.5|2281|2309.7|2284|2306.5|2280.9|56
1599567300000|2020-09-08 12:15:00|2306.9|2281.9|2308.2|2282.4|2309|2283.2|2305.8|2280.5|32
1599567600000|2020-09-08 12:20:00|2309.2|2282.3|2307.9|2281.9|2309.7|2284.1|2307.9|2281.9|12
1599567900000|2020-09-08 12:25:00|2308|2282|2311.9|2285.9|2313.1|2287.5|2307.7|2281.7|28
1599568200000|2020-09-08 12:30:00|2312.6|2286.6|2316|2290|2316.1|2290.1|2310.7|2284.7|31
1599568500000|2020-09-08 12:35:00|2315.4|2289.4|2311.1|2285.2|2315.4|2289.4|2311.1|2285.1|24
1599568800000|2020-09-08 12:40:00|2311|2285.3|2305|2279|2311|2285.4|2305|2279|34
1599569100000|2020-09-08 12:45:00|2306.3|2280.3|2302.3|2276.3|2308.5|2283|2302.3|2276.3|30
1599569400000|2020-09-08 12:50:00|2302.6|2276.6|2291.1|2266|2302.7|2276.7|2289.1|2263.8|72
1599569700000|2020-09-08 12:55:00|2291.2|2265.6|2287.9|2262.9|2294.3|2269.3|2287.9|2262.9|42
1599570000000|2020-09-08 13:00:00|2287.8|2262.8|2288.6|2262.8|2291.2|2265.9|2284.5|2259.3|52
1599570300000|2020-09-08 13:05:00|2288.5|2262.5|2306.4|2280.4|2306.4|2280.9|2285|2259.3|77
1599570600000|2020-09-08 13:10:00|2305.7|2279.7|2309.3|2283.3|2311.1|2285.1|2304.8|2278.8|40
1599570900000|2020-09-08 13:15:00|2308.5|2282.5|2301.8|2275.8|2308.8|2282.8|2299.8|2273.8|56
1599571200000|2020-09-08 13:20:00|2301.7|2275.7|2296.2|2270.7|2303.1|2277.3|2296.1|2270.7|30
1599571500000|2020-09-08 13:25:00|2296.8|2270.6|2285.4|2259.4|2297.4|2271.4|2283.9|2258.4|70
1599571800000|2020-09-08 13:30:00|2285.8|2259.8|2291.5|2265.5|2292.8|2267.3|2285|2259|45
1599572100000|2020-09-08 13:35:00|2291.6|2265.6|2275.6|2250|2291.6|2265.6|2275.2|2249.2|35
1599572400000|2020-09-08 13:40:00|2277.5|2251.8|2264.9|2238.9|2277.5|2251.9|2264|2238.1|87
1599572700000|2020-09-08 13:45:00|2266.8|2241.8|2260.8|2234.8|2269.5|2243.5|2260.6|2234.6|77
1599573000000|2020-09-08 13:50:00|2261.3|2235.3|2263.6|2237.6|2275.3|2249.3|2261|2235.3|64
1599573300000|2020-09-08 13:55:00|2263.4|2237.4|2271.3|2245.3|2274.1|2248.1|2262.4|2236.4|51
1599573600000|2020-09-08 14:00:00|2271.2|2245.2|2270.6|2244.6|2274|2248|2267|2241|50
1599573900000|2020-09-08 14:05:00|2270.9|2244.9|2274.9|2248.9|2278.4|2252.4|2268.2|2242.9|81
1599574200000|2020-09-08 14:10:00|2274.8|2248.8|2292.7|2266.7|2292.8|2266.8|2272.9|2246.9|62
1599574500000|2020-09-08 14:15:00|2294.3|2268.3|2295.7|2269.9|2298.5|2272.5|2294.1|2268.1|41
1599574800000|2020-09-08 14:20:00|2295.6|2270|2285.6|2259.8|2295.6|2270|2285.6|2259.8|18
1599575100000|2020-09-08 14:25:00|2285.7|2259.7|2295.4|2269.4|2296.8|2270.8|2285.7|2259.7|53
1599575400000|2020-09-08 14:30:00|2296.7|2270.7|2284.2|2258.2|2296.7|2270.7|2283.5|2257.5|54
1599575700000|2020-09-08 14:35:00|2284.1|2258.1|2282.2|2256.2|2286.4|2260.4|2281|2255|20
1599576000000|2020-09-08 14:40:00|2281.7|2255.7|2277.2|2251.6|2281.7|2255.7|2275.7|2249.7|43
1599576300000|2020-09-08 14:45:00|2277.1|2251.7|2271|2245.6|2277.1|2251.7|2268.7|2243.4|64
1599576600000|2020-09-08 14:50:00|2271.1|2245.5|2270.3|2244.3|2272|2246|2269.9|2243.9|19
1599576900000|2020-09-08 14:55:00|2270.6|2244.6|2268.6|2242.6|2270.7|2244.7|2268.6|2242.6|17
1599577200000|2020-09-08 15:00:00|2268.8|2242.8|2266|2240|2268.8|2242.8|2250.1|2224.1|93
1599577500000|2020-09-08 15:05:00|2267.3|2241.3|2273.1|2247.1|2276.4|2250.5|2266.2|2240.4|73
1599577800000|2020-09-08 15:10:00|2273|2247|2290.7|2264.7|2290.9|2264.9|2272.9|2246.9|54
1599578100000|2020-09-08 15:15:00|2290.5|2264.5|2284.1|2258.1|2290.5|2264.5|2283.4|2257.4|33
1599578400000|2020-09-08 15:20:00|2284.6|2258.6|2288.5|2262.5|2290.2|2264.2|2284.5|2258.5|22
1599578700000|2020-09-08 15:25:00|2288.4|2262.4|2289.2|2263.2|2290.1|2264.1|2287.7|2261.7|16
1599579000000|2020-09-08 15:30:00|2289.1|2263.1|2289.1|2263.1|2289.1|2263.1|2289.1|2263.1|1
1599579300000|2020-09-08 15:35:00|2285.6|2259.6|2283.4|2257.4|2285.6|2259.6|2282.5|2256.5|9
1599579600000|2020-09-08 15:40:00|2283.3|2257.3|2286.5|2260.5|2287.1|2261.2|2280.8|2254.8|51
1599579900000|2020-09-08 15:45:00|2287.1|2261.1|2286.9|2260.9|2287.1|2261.1|2286.8|2260.8|14
1599580200000|2020-09-08 15:50:00|2287.1|2261.1|2285|2259|2288.3|2262.3|2285|2259|49
1599580500000|2020-09-08 15:55:00|2284.8|2258.8|2289.1|2263.1|2290.3|2264.3|2283.9|2257.9|48
1599580800000|2020-09-08 16:00:00|2289.4|2263.4|2286.4|2261.4|2290.3|2264.3|2286.3|2261.3|30
1599581100000|2020-09-08 16:05:00|2286.3|2261.3|2285.7|2260.2|2287.2|2261.9|2285.7|2260.2|24
1599581400000|2020-09-08 16:10:00|2285.6|2260.3|2284.2|2259|2285.6|2260.5|2284.2|2259|18
1599581700000|2020-09-08 16:15:00|2284|2258.8|2287.8|2261.8|2289.9|2264.7|2283.7|2258.7|32
1599582000000|2020-09-08 16:20:00|2287.1|2261.1|2287.5|2261.5|2287.5|2261.6|2285.7|2259.7|22
1599582300000|2020-09-08 16:25:00|2290.2|2264.2|2283.2|2258|2290.2|2264.2|2283.2|2257.8|52
1599582600000|2020-09-08 16:30:00|2283.4|2258.2|2285.3|2260.3|2287.7|2262.6|2282.5|2257.3|26
1599582900000|2020-09-08 16:35:00|2285.4|2260.4|2288.3|2263.1|2288.5|2263.3|2285.4|2260.4|39
1599583200000|2020-09-08 16:40:00|2287.7|2262.6|2285.2|2260.2|2287.7|2262.7|2285.1|2260.1|28
1599583500000|2020-09-08 16:45:00|2286.2|2261.2|2285.8|2260.8|2286.2|2261.2|2285.8|2260.8|2
1599583800000|2020-09-08 16:50:00|2285.7|2260.7|2292.2|2267.2|2292.9|2267.9|2285.4|2260.4|42
1599584100000|2020-09-08 16:55:00|2292.3|2267.3|2300.9|2275.9|2301.6|2276.6|2292.2|2267.2|122
1599584400000|2020-09-08 17:00:00|2301.1|2276.1|2299.1|2274.1|2301.7|2276.7|2298.1|2273.1|53
1599584700000|2020-09-08 17:05:00|2299.2|2274.2|2299.7|2274.7|2299.9|2274.9|2299.2|2274.2|8
1599585000000|2020-09-08 17:10:00|2299.9|2274.9|2300.5|2275.4|2300.7|2275.5|2299.9|2274.9|6
1599585300000|2020-09-08 17:15:00|2300.2|2275.2|2300.2|2275.2|2300.2|2275.2|2300.2|2275.2|1
1599585600000|2020-09-08 17:20:00|2300|2275|2300.8|2275.8|2301.1|2276.1|2299.7|2274.7|42
1599585900000|2020-09-08 17:25:00|2300.6|2275.6|2299.4|2274.4|2300.9|2275.9|2299.2|2274.2|34
1599586200000|2020-09-08 17:30:00|2299.5|2274.5|2300.9|2275.9|2301.4|2276.4|2299.3|2274.3|17
1599586500000|2020-09-08 17:35:00|2301.2|2276.2|2302.2|2277.2|2302.7|2277.7|2301.1|2276.1|24
1599586800000|2020-09-08 17:40:00|2302.1|2277.1|2302.1|2277.1|2302.1|2277.1|2302.1|2277.1|1
1599587100000|2020-09-08 17:45:00|2302.2|2277.2|2302.2|2277.2|2302.2|2277.2|2302.2|2277.2|1
1599587400000|2020-09-08 17:50:00|2302.1|2277.1|2302.1|2277.1|2302.1|2277.1|2302.1|2277.1|1
1599587700000|2020-09-08 17:55:00|2302|2277|2302.1|2277.1|2302.1|2277.1|2302|2277|2
1599588000000|2020-09-08 18:00:00|2301.7|2276.7|2301.7|2276.7|2301.7|2276.7|2301.7|2276.7|1
1599588600000|2020-09-08 18:10:00|2301.9|2276.9|2301.6|2276.6|2301.9|2276.9|2301.6|2276.6|3
1599588900000|2020-09-08 18:15:00|2301.3|2276.1|2301.3|2276.3|2301.3|2276.3|2300.9|2275.9|3
1599589200000|2020-09-08 18:20:00|2301.4|2276.4|2301.4|2276.4|2301.4|2276.4|2301.4|2276.4|1
1599589800000|2020-09-08 18:30:00|2301.6|2276.6|2302.1|2277.1|2302.1|2277.1|2301.6|2276.6|4
1599590100000|2020-09-08 18:35:00|2302.2|2277.4|2300.8|2275.8|2302.5|2277.4|2300.6|2275.6|14
1599590400000|2020-09-08 18:40:00|2300.7|2275.5|2301|2275.9|2301.3|2276.3|2300.2|2275.2|25
1599590700000|2020-09-08 18:45:00|2301.1|2275.8|2300|2275|2301.1|2275.8|2300|2274.9|24
1599591000000|2020-09-08 18:50:00|2300.1|2275.1|2297.1|2272.1|2300.1|2275.1|2296|2271|40
1599591300000|2020-09-08 18:55:00|2297.2|2272.2|2299.1|2274.1|2299.1|2274.1|2297.2|2272.2|9
1599591600000|2020-09-08 19:00:00|2299|2274|2297.2|2272.2|2299|2274|2297|2272|3
1599591900000|2020-09-08 19:05:00|2297.7|2272.7|2299.3|2274.3|2299.4|2274.4|2297.7|2272.7|14
1599592200000|2020-09-08 19:10:00|2299.4|2274.4|2299.5|2274.5|2299.7|2274.7|2299.4|2274.4|5
1599592500000|2020-09-08 19:15:00|2299.4|2274.4|2299.4|2274.4|2300|2275|2298.5|2273.5|26
1599592800000|2020-09-08 19:20:00|2299.2|2274.2|2299.9|2274.9|2299.9|2274.9|2299.2|2274.2|5
1599593100000|2020-09-08 19:25:00|2299.8|2274.8|2300.1|2275.1|2300.1|2275.1|2299.8|2274.8|2
1599593400000|2020-09-08 19:30:00|2300.2|2275.2|2300.2|2275.2|2300.2|2275.2|2300.2|2275.2|1
1599593700000|2020-09-08 19:35:00|2300.1|2275.1|2299.8|2274.8|2300.1|2275.1|2299.8|2274.8|3
1599594000000|2020-09-08 19:40:00|2299.6|2274.6|2299.6|2274.6|2299.6|2274.6|2299.6|2274.6|1
1599594300000|2020-09-08 19:45:00|2299.4|2274.4|2299.3|2274.3|2299.5|2274.5|2299.2|2274.2|5
1599594600000|2020-09-08 19:50:00|2299.5|2274.5|2299.7|2274.7|2299.7|2274.7|2298.8|2273.8|15
1599594900000|2020-09-08 19:55:00|2299.6|2274.6|2295.9|2270.9|2299.6|2274.6|2293.1|2268.1|23
1599595200000|2020-09-08 20:00:00|2296.3|2270.5|2297.6|2271.6|2298.1|2272.1|2296.3|2270.4|10
1599595800000|2020-09-08 20:10:00|2297.3|2271.3|2296.9|2270.9|2298|2272|2296.3|2270.3|17
1599596100000|2020-09-08 20:15:00|2298.7|2272.7|2298.7|2272.7|2298.7|2272.7|2298.7|2272.7|1
1599596400000|2020-09-08 20:20:00|2298.6|2272.6|2298.1|2273.1|2298.7|2273.3|2297.4|2272|36
1599596700000|2020-09-08 20:25:00|2298.3|2273.3|2297.6|2272.6|2298.6|2273.6|2297.6|2272.6|29
1599597000000|2020-09-08 20:30:00|2298.1|2273.1|2297.8|2272.8|2298.6|2273.6|2297.8|2272.8|8
1599597300000|2020-09-08 20:35:00|2298|2273|2297.4|2271.4|2298.2|2273.2|2296.6|2271.4|20
1599597600000|2020-09-08 20:40:00|2297.5|2271.9|2297.3|2271.3|2297.5|2272|2296.8|2270.9|17
1599597900000|2020-09-08 20:45:00|2297.8|2271.8|2297.9|2271.9|2298.1|2272.1|2294.7|2268.7|10
1599598200000|2020-09-08 20:50:00|2298|2272|2299.8|2273.8|2300.1|2274.1|2297.8|2271.8|21
1599598500000|2020-09-08 20:55:00|2298.4|2272.4|2289.6|2263.6|2298.4|2272.4|2289.6|2263.6|2
1599602400000|2020-09-08 22:00:00|2287.6|2265.6|2287.9|2265.9|2287.9|2265.9|2286.6|2264.6|4
1599602700000|2020-09-08 22:05:00|2283.7|2257.7|2289.9|2263.9|2289.9|2263.9|2283.7|2257.7|2
1599603000000|2020-09-08 22:10:00|2289.4|2263.4|2288.9|2262.9|2289.4|2263.4|2288.8|2262.8|54
1599603300000|2020-09-08 22:15:00|2288.8|2262.8|2283.7|2257.7|2288.9|2262.9|2281|2255|145
1599603600000|2020-09-08 22:20:00|2285.5|2259.5|2283|2257|2285.5|2259.5|2280.6|2254.6|14
1599604200000|2020-09-08 22:30:00|2282|2256|2281.4|2255.4|2282.2|2256.2|2281.4|2255.4|3
1599604500000|2020-09-08 22:35:00|2280.8|2254.8|2280.3|2254.3|2283.1|2257.1|2280.3|2254.3|8
1599604800000|2020-09-08 22:40:00|2281.2|2255.2|2282.6|2256.6|2282.6|2256.6|2281.2|2255.2|47
1599605100000|2020-09-08 22:45:00|2282.5|2256.5|2282.6|2256.6|2282.6|2256.6|2282.5|2256.5|64
1599605400000|2020-09-08 22:50:00|2282.5|2256.5|2282.6|2256.6|2282.6|2256.6|2282.5|2256.5|12
1599605700000|2020-09-08 22:55:00|2284|2258|2282.9|2256.9|2284|2258|2282.9|2256.9|2
1599607200000|2020-09-08 23:20:00|2283|2257|2286.2|2260.2|2286.2|2260.2|2283|2257|9
1599608100000|2020-09-08 23:35:00|2286.3|2260.3|2286.3|2260.3|2286.3|2260.3|2286.2|2260.2|13
1599608400000|2020-09-08 23:40:00|2286.2|2260.2|2286.3|2260.3|2286.3|2260.3|2286.2|2260.2|2
1599609000000|2020-09-08 23:50:00|2287.2|2261.2|2287|2261|2287.2|2261.2|2287|2261|2
1599610500000|2020-09-09 00:15:00|2287.2|2261.2|2290.3|2264.3|2290.3|2264.3|2287.2|2261.2|5
1599610800000|2020-09-09 00:20:00|2296.7|2270.7|2293.8|2267.8|2299.5|2273.5|2292.5|2266.5|13
1599611400000|2020-09-09 00:30:00|2294.4|2268.4|2295.9|2269.9|2296.5|2270.5|2294.4|2268.4|9
1599611700000|2020-09-09 00:35:00|2296.9|2270.9|2296.3|2270.3|2296.9|2270.9|2296.3|2270.3|2
1599612300000|2020-09-09 00:45:00|2295.7|2269.7|2295.2|2269.2|2295.7|2269.7|2295.2|2269.2|2
1599612600000|2020-09-09 00:50:00|2297.6|2271.6|2293.7|2267.7|2297.6|2271.6|2293.6|2267.6|64
1599612900000|2020-09-09 00:55:00|2293.6|2267.6|2296.1|2270.1|2296.1|2270.1|2293.6|2267.6|5
1599613200000|2020-09-09 01:00:00|2295.2|2269.2|2293.9|2267.9|2295.2|2269.2|2293.8|2267.8|47
1599613500000|2020-09-09 01:05:00|2293.8|2267.8|2289.6|2263.6|2293.9|2267.9|2289.6|2263.6|8
1599613800000|2020-09-09 01:10:00|2288.4|2262.4|2289.7|2263.7|2289.7|2263.7|2287.1|2261.1|6
1599614700000|2020-09-09 01:25:00|2290.7|2264.7|2291.7|2265.7|2291.7|2265.7|2290.7|2264.7|2
1599615300000|2020-09-09 01:35:00|2292.4|2266.4|2291.8|2265.8|2293.2|2267.2|2290.6|2264.6|39
1599615600000|2020-09-09 01:40:00|2292.5|2266.5|2293.7|2267.7|2293.7|2267.7|2292.5|2266.5|3
1599615900000|2020-09-09 01:45:00|2291.8|2265.8|2291|2265|2291.8|2265.8|2291|2265|22
1599616500000|2020-09-09 01:55:00|2290.6|2264.6|2290.7|2264.7|2290.7|2264.7|2290.6|2264.6|2
1599617700000|2020-09-09 02:15:00|2292.8|2266.8|2293.4|2267.4|2293.4|2267.4|2292.8|2266.8|2
1599618000000|2020-09-09 02:20:00|2293.3|2267.3|2291|2265|2293.3|2267.3|2291|2265|6
1599619500000|2020-09-09 02:45:00|2293|2267|2297.9|2271.9|2299.4|2273.4|2293|2267|5
1599619800000|2020-09-09 02:50:00|2297.8|2271.8|2298.1|2272.1|2298.2|2272.2|2295.7|2269.7|8
1599620100000|2020-09-09 02:55:00|2298.6|2272.6|2295.1|2269.1|2298.7|2272.7|2295.1|2269.1|13
1599620400000|2020-09-09 03:00:00|2294|2268|2295.8|2269.8|2297.2|2271.2|2293.2|2267.2|13
1599620700000|2020-09-09 03:05:00|2296.2|2270.2|2298.8|2272.8|2298.9|2272.9|2296.2|2270.2|13
1599621000000|2020-09-09 03:10:00|2298.7|2272.7|2296.3|2270.3|2298.7|2272.7|2296.3|2270.3|4
1599621600000|2020-09-09 03:20:00|2296.8|2270.8|2296.8|2270.8|2296.8|2270.8|2296.8|2270.8|1
1599622500000|2020-09-09 03:35:00|2296.9|2271.6|2298.6|2273|2298.8|2273|2296.9|2271.6|7
1599622800000|2020-09-09 03:40:00|2298.5|2273.1|2298.5|2273.1|2298.5|2273.1|2298.5|2273.1|2
1599623100000|2020-09-09 03:45:00|2298.4|2272.4|2296.8|2271.2|2298.4|2272.4|2296.7|2271.2|4
1599623400000|2020-09-09 03:50:00|2296.9|2271.1|2296.9|2271.1|2296.9|2271.1|2296.9|2271.1|2
1599624600000|2020-09-09 04:10:00|2294.6|2268.8|2294.8|2268.8|2294.8|2268.9|2294.6|2268.8|4
1599624900000|2020-09-09 04:15:00|2295|2269|2295.4|2269.4|2295.4|2269.4|2294.9|2268.9|22
1599625800000|2020-09-09 04:30:00|2294.3|2268.3|2294.3|2268.3|2294.3|2268.3|2294.3|2268.3|1
1599626100000|2020-09-09 04:35:00|2294.4|2268.4|2293.8|2268.7|2296.1|2270.1|2293.8|2268.3|34
1599626400000|2020-09-09 04:40:00|2294.1|2268.9|2296.6|2271.6|2297.8|2271.8|2292.9|2267.7|15
1599626700000|2020-09-09 04:45:00|2296.5|2271.5|2298.5|2273.5|2299.4|2273.7|2295.8|2270.8|14
1599627000000|2020-09-09 04:50:00|2298.4|2273.4|2298.4|2273.4|2298.5|2273.5|2298.4|2273.4|5
1599627300000|2020-09-09 04:55:00|2295.5|2270.5|2296.1|2271.1|2296.1|2271.1|2295.5|2270.5|2
1599627600000|2020-09-09 05:00:00|2295.9|2270.9|2295|2269.1|2296.2|2271.2|2294.5|2268.7|20
1599627900000|2020-09-09 05:05:00|2294.9|2269.2|2295.9|2269.9|2295.9|2270.6|2294.8|2269.2|13
1599628200000|2020-09-09 05:10:00|2295.8|2269.8|2294.4|2268.4|2295.8|2269.8|2294.4|2268.4|13
1599628500000|2020-09-09 05:15:00|2294.5|2268.5|2294.5|2268.5|2294.5|2268.5|2294.5|2268.5|1
1599628800000|2020-09-09 05:20:00|2294.6|2268.6|2294.6|2268.6|2294.6|2268.6|2294.6|2268.6|1
1599629400000|2020-09-09 05:30:00|2294.9|2268.9|2294.5|2268.5|2294.9|2268.9|2294.5|2268.5|3
1599630000000|2020-09-09 05:40:00|2294.8|2268.8|2294.8|2268.8|2294.8|2268.8|2294.8|2268.8|1
1599630600000|2020-09-09 05:50:00|2295.4|2269.4|2296|2270|2296|2270|2295.4|2269.4|2
1599630900000|2020-09-09 05:55:00|2297.7|2271.7|2299.3|2273.3|2300.4|2274.4|2297.7|2271.7|4
1599631200000|2020-09-09 06:00:00|2300.1|2274.1|2298.6|2273.6|2300.1|2274.1|2298.2|2273.1|19
1599631500000|2020-09-09 06:05:00|2298.5|2273.5|2296.2|2271.2|2300.1|2275.1|2294.1|2269.1|10
1599631800000|2020-09-09 06:10:00|2293.4|2268.4|2292|2266|2295.1|2270.1|2291.8|2266|18
1599632100000|2020-09-09 06:15:00|2291.8|2265.8|2291.5|2265.5|2292.1|2266.1|2290.4|2264.4|8
1599632400000|2020-09-09 06:20:00|2291.6|2265.6|2291.6|2265.6|2291.6|2265.6|2291.6|2265.6|1
1599632700000|2020-09-09 06:25:00|2292.6|2266.6|2293.7|2267.7|2297.1|2271.8|2291.6|2265.6|12
1599633000000|2020-09-09 06:30:00|2293.6|2267.6|2297.7|2271.7|2298.7|2272.7|2293.6|2267.6|17
1599633300000|2020-09-09 06:35:00|2294.5|2268.5|2295.3|2269.3|2297.8|2271.8|2294.5|2268.5|17
1599633600000|2020-09-09 06:40:00|2293.2|2267.2|2290.9|2264.9|2293.8|2267.8|2289|2263|13
1599633900000|2020-09-09 06:45:00|2290.8|2264.8|2286.4|2260.6|2290.9|2264.9|2286.4|2260.5|11
1599634200000|2020-09-09 06:50:00|2286.8|2260.8|2284.7|2259.4|2286.9|2260.9|2284.7|2259.4|8
1599634500000|2020-09-09 06:55:00|2284.6|2259.5|2283.1|2258.1|2284.6|2259.6|2282.7|2257.7|9
1599634800000|2020-09-09 07:00:00|2285.3|2260.3|2298.2|2273.1|2298.2|2273.1|2285.3|2260.3|34
1599635100000|2020-09-09 07:05:00|2298.3|2273.2|2297.9|2272.9|2298.6|2273.4|2297.9|2272.9|21
1599635400000|2020-09-09 07:10:00|2298.4|2273.3|2307.7|2282.7|2307.7|2282.7|2298.4|2273.3|38
1599635700000|2020-09-09 07:15:00|2313.9|2291.9|2311.3|2285.6|2319.3|2295.8|2311.3|2285.6|45
1599636000000|2020-09-09 07:20:00|2311.4|2285.5|2310.3|2284.3|2311.6|2285.6|2310.3|2284.3|80
1599636300000|2020-09-09 07:25:00|2312.1|2286.1|2309.8|2283.8|2312.1|2286.1|2309.8|2283.8|42
1599636600000|2020-09-09 07:30:00|2307.6|2281.6|2314.1|2288.1|2314.1|2288.1|2307.6|2281.6|8
1599636900000|2020-09-09 07:35:00|2316.5|2290.5|2316.4|2290.7|2317.3|2291.3|2316.4|2290.5|12
1599637200000|2020-09-09 07:40:00|2316.9|2290.8|2319.1|2293.1|2319.2|2293.2|2315.8|2289.9|16
1599637500000|2020-09-09 07:45:00|2319.2|2293.2|2318.1|2293.1|2320.6|2294.6|2318.1|2293.1|26
1599637800000|2020-09-09 07:50:00|2318.2|2293.2|2308.7|2283|2318.3|2293.3|2308.7|2283|50
1599638100000|2020-09-09 07:55:00|2308|2283.1|2304.7|2278.7|2308.2|2283.1|2304.6|2278.6|36
1599638400000|2020-09-09 08:00:00|2304.6|2278.6|2299.6|2273.6|2304.7|2278.7|2299.3|2273.3|12
1599638700000|2020-09-09 08:05:00|2299.5|2273.5|2299.5|2273.5|2299.5|2273.5|2299.5|2273.5|1
1599639000000|2020-09-09 08:10:00|2294.7|2268.7|2285.9|2259.9|2296.6|2270.6|2285.5|2259.5|23
1599639300000|2020-09-09 08:15:00|2285.3|2259.3|2286.8|2260.8|2289.8|2264|2285.2|2259.3|36
1599639600000|2020-09-09 08:20:00|2286.6|2260.6|2286.6|2260.6|2288|2262|2285.6|2259.6|27
1599639900000|2020-09-09 08:25:00|2286.2|2260.2|2279|2253|2286.2|2260.2|2275.4|2249.4|57
1599640200000|2020-09-09 08:30:00|2278.4|2252.4|2279.6|2253.6|2279.7|2253.7|2274.1|2248.1|27
1599640500000|2020-09-09 08:35:00|2279.2|2253.2|2279|2253|2281.8|2255.8|2278.6|2252.6|23
1599640800000|2020-09-09 08:40:00|2278.1|2252.1|2280.2|2254.2|2280.8|2254.8|2277|2251|22
1599641100000|2020-09-09 08:45:00|2279.1|2253.1|2288.4|2262.4|2289.5|2263.5|2279.1|2253.1|54
1599641400000|2020-09-09 08:50:00|2288|2262|2282.3|2256.3|2292.6|2267.2|2279.9|2253.9|66
1599641700000|2020-09-09 08:55:00|2282|2256|2274.5|2248.5|2282|2256|2272.6|2246.6|60
1599642000000|2020-09-09 09:00:00|2275|2249|2274.9|2248.9|2278|2252|2273|2247|12
1599642300000|2020-09-09 09:05:00|2273.8|2247.8|2269.3|2243.3|2273.8|2247.8|2268.7|2242.7|7
1599642600000|2020-09-09 09:10:00|2269|2243|2272|2246|2276.2|2250.2|2267.4|2241.4|33
1599642900000|2020-09-09 09:15:00|2273.5|2247.5|2273.3|2247.3|2273.6|2247.6|2272.3|2246.3|9
1599643200000|2020-09-09 09:20:00|2273.8|2247.8|2274.5|2248.5|2274.5|2248.5|2273.3|2247.3|4
1599643500000|2020-09-09 09:25:00|2277.7|2251.7|2277.1|2251.1|2279.9|2253.9|2276.2|2250.2|8
1599643800000|2020-09-09 09:30:00|2276.4|2250.4|2276.1|2250.1|2276.4|2250.4|2273.9|2247.9|8
1599644100000|2020-09-09 09:35:00|2276.8|2250.8|2276.5|2250.5|2278.2|2252.2|2274.1|2248.1|17
1599644400000|2020-09-09 09:40:00|2276.1|2250.1|2276.3|2250.3|2276.8|2250.8|2273.9|2247.9|21
1599644700000|2020-09-09 09:45:00|2275.9|2249.9|2284.5|2259.5|2284.5|2259.5|2275.5|2249.5|40
1599645000000|2020-09-09 09:50:00|2285|2260|2278.5|2252.5|2285|2260|2278|2252.5|12
1599645300000|2020-09-09 09:55:00|2278.6|2252.6|2280.8|2254.8|2282.3|2256.3|2278.6|2252.6|8
1599645600000|2020-09-09 10:00:00|2278.7|2252.7|2292|2266.1|2292.1|2266.1|2278.7|2252.7|37
1599645900000|2020-09-09 10:05:00|2291.5|2265.5|2291.8|2266.8|2292.2|2266.8|2291.5|2265.5|37
1599646200000|2020-09-09 10:10:00|2291.9|2266.9|2288.8|2263.4|2292.3|2267.3|2288.6|2263.4|18
1599646500000|2020-09-09 10:15:00|2288.9|2263.3|2283.8|2257.8|2289|2263.3|2282|2256|15
1599646800000|2020-09-09 10:20:00|2281.6|2255.6|2285.7|2259.7|2285.7|2259.7|2281|2255|6
1599647100000|2020-09-09 10:25:00|2286.3|2260.3|2286.1|2260.1|2287.1|2261.1|2286.1|2260.1|4
1599647700000|2020-09-09 10:35:00|2285.6|2259.6|2284.9|2258.9|2285.6|2259.6|2284.9|2258.9|2
1599648000000|2020-09-09 10:40:00|2285|2259|2281.4|2255.4|2285.9|2259.9|2278.2|2252.2|7
1599648600000|2020-09-09 10:50:00|2282.4|2256.4|2282.1|2256.1|2282.4|2256.4|2281|2255|33
1599648900000|2020-09-09 10:55:00|2282|2256|2282.3|2256.3|2282.3|2256.3|2281.8|2255.8|13
1599649200000|2020-09-09 11:00:00|2280.5|2254.5|2282.3|2256.3|2282.9|2256.9|2280.5|2254.5|5
1599649500000|2020-09-09 11:05:00|2282.2|2256.4|2282.2|2256.5|2282.2|2256.5|2282.2|2256.4|3
1599649800000|2020-09-09 11:10:00|2281.9|2256.4|2289.1|2263.2|2289.1|2263.4|2281.8|2256.2|17
1599650100000|2020-09-09 11:15:00|2289.4|2263.4|2287.7|2261.9|2290.4|2264.4|2280.7|2254.7|15
1599650400000|2020-09-09 11:20:00|2288.9|2263|2290.6|2264.6|2291|2265|2288.9|2262.9|20
1599650700000|2020-09-09 11:25:00|2291.1|2265.1|2290.7|2264.7|2291.2|2265.9|2289.5|2263.5|31
1599651000000|2020-09-09 11:30:00|2290.5|2264.5|2290.5|2264.5|2291.2|2265.2|2288.2|2262.2|17
1599651300000|2020-09-09 11:35:00|2290.8|2264.8|2287.4|2261.4|2290.8|2264.8|2283.7|2257.7|21
1599651600000|2020-09-09 11:40:00|2286.4|2260.4|2288.2|2262.2|2288.2|2262.2|2284.6|2258.6|24
1599651900000|2020-09-09 11:45:00|2289|2263|2288.4|2262.8|2289.4|2263.4|2288.4|2262.6|9
1599652200000|2020-09-09 11:50:00|2288.3|2262.9|2283.5|2257.5|2288.3|2263|2283.5|2257.5|11
1599652800000|2020-09-09 12:00:00|2282.8|2256.8|2276.5|2250.5|2282.8|2256.8|2276|2250|32
1599653100000|2020-09-09 12:05:00|2276.2|2250.2|2276.8|2250.9|2276.8|2250.9|2274.5|2248.5|29
1599653400000|2020-09-09 12:10:00|2277.2|2251.2|2276.4|2250.4|2277.2|2251.2|2276.4|2250.4|5
1599653700000|2020-09-09 12:15:00|2276.5|2250.5|2281.6|2255.6|2282.1|2256.1|2276|2250|10
1599654000000|2020-09-09 12:20:00|2281.4|2255.4|2283.4|2257.4|2283.4|2257.4|2281.3|2255.3|7
1599654300000|2020-09-09 12:25:00|2283.5|2257.5|2294.1|2268.1|2294.8|2268.8|2283.5|2257.5|25
1599654600000|2020-09-09 12:30:00|2290.6|2264.6|2290.5|2264.5|2291.9|2265.9|2286.8|2260.8|20
1599654900000|2020-09-09 12:35:00|2290.6|2264.6|2294.2|2268.2|2296.3|2270.3|2290.6|2264.6|18
1599655200000|2020-09-09 12:40:00|2294|2268|2290.7|2265.7|2294.8|2269.4|2289.2|2263.4|39
1599655500000|2020-09-09 12:45:00|2291.6|2266.6|2291.5|2265.5|2294.6|2269.4|2288.3|2262.3|35
1599655800000|2020-09-09 12:50:00|2292.2|2266.2|2288.4|2262.4|2292.2|2266.2|2288.2|2262.2|15
1599656100000|2020-09-09 12:55:00|2288.1|2262.1|2288.1|2262.1|2291.6|2265.6|2288|2262|10
1599656400000|2020-09-09 13:00:00|2287.5|2261.5|2282.6|2256.6|2288.5|2262.5|2282.6|2256.6|24
1599656700000|2020-09-09 13:05:00|2283.2|2257.2|2286|2261|2286|2261|2279.8|2254.2|53
1599657000000|2020-09-09 13:10:00|2286.3|2261.3|2290.4|2268.4|2291.4|2269.4|2283.3|2261.1|33
1599657300000|2020-09-09 13:15:00|2291.1|2269.1|2290.3|2268.3|2293.9|2271.9|2289.1|2267.1|32
1599657600000|2020-09-09 13:20:00|2289.6|2267.6|2293|2271|2293|2271|2288.4|2266.4|16
1599657900000|2020-09-09 13:25:00|2293.1|2271.1|2292.7|2270.7|2297|2275|2292.7|2270.7|18
1599658200000|2020-09-09 13:30:00|2292.2|2270.2|2293|2271|2293.4|2271.4|2292.2|2270.2|7
1599658500000|2020-09-09 13:35:00|2293.5|2271.5|2290.3|2268.3|2294|2272|2290.3|2268.3|14
1599658800000|2020-09-09 13:40:00|2289.5|2267.5|2289.2|2267.2|2290.4|2268.4|2286.9|2264.9|33
1599659100000|2020-09-09 13:45:00|2288.5|2266.5|2292.2|2270.2|2293.9|2271.9|2288.5|2266.5|34
1599659400000|2020-09-09 13:50:00|2292.3|2270.3|2295.1|2273.1|2295.1|2273.1|2292.3|2270.3|10
1599659700000|2020-09-09 13:55:00|2298.5|2276.5|2309.6|2287.6|2309.8|2287.8|2296.7|2274.7|24
1599660000000|2020-09-09 14:00:00|2309.8|2287.8|2310.1|2288.1|2310.5|2288.5|2303.1|2281.1|36
1599660300000|2020-09-09 14:05:00|2308.8|2286.8|2296.3|2274.3|2308.8|2286.8|2296.3|2274.3|43
1599660600000|2020-09-09 14:10:00|2297.8|2275.8|2298|2276|2298.4|2276.4|2293.9|2271.9|28
1599660900000|2020-09-09 14:15:00|2298.1|2276.1|2292.4|2270.4|2299.8|2277.8|2291.6|2269.6|30
1599661200000|2020-09-09 14:20:00|2291.4|2269.4|2292.9|2270.9|2293.1|2271.1|2289|2267|45
1599661500000|2020-09-09 14:25:00|2293.2|2271.2|2293.3|2271.3|2293.3|2271.3|2293.2|2271.2|2
1599661800000|2020-09-09 14:30:00|2294.4|2272.4|2298.8|2276.8|2298.8|2276.8|2294.4|2272.4|10
1599662100000|2020-09-09 14:35:00|2298.9|2276.9|2303.4|2281.4|2303.9|2281.9|2298.9|2276.9|26
1599662400000|2020-09-09 14:40:00|2304.3|2282.3|2301.4|2279.4|2304.6|2282.6|2298.5|2276.5|29
1599662700000|2020-09-09 14:45:00|2302.8|2280.8|2303.1|2281.1|2303.1|2281.1|2302.6|2280.6|8
1599663000000|2020-09-09 14:50:00|2302.9|2280.9|2299.1|2277.1|2302.9|2280.9|2297.9|2275.9|23
1599663300000|2020-09-09 14:55:00|2297.6|2275.6|2292.2|2270.2|2297.6|2275.6|2292.2|2270.2|23
1599663600000|2020-09-09 15:00:00|2294.6|2272.6|2297.1|2275.1|2297.1|2275.1|2294.3|2272.3|23
1599663900000|2020-09-09 15:05:00|2296.9|2274.9|2295|2273|2298.9|2276.9|2293.1|2271.1|30
1599664200000|2020-09-09 15:10:00|2294.8|2272.8|2295.6|2273.6|2296|2274|2294.7|2272.7|41
1599664500000|2020-09-09 15:15:00|2295.2|2273.2|2295.5|2273.5|2295.5|2273.5|2295.2|2273.2|2
1599664800000|2020-09-09 15:20:00|2295.7|2273.7|2295.5|2273.5|2295.7|2273.7|2295.5|2273.5|2
1599665100000|2020-09-09 15:25:00|2294.9|2272.9|2294.8|2272.8|2295.1|2273.1|2294.1|2272.1|6
1599665400000|2020-09-09 15:30:00|2294.9|2272.9|2302.4|2280.4|2302.4|2280.4|2294.9|2272.9|43
1599665700000|2020-09-09 15:35:00|2302.3|2280.3|2301.8|2279.8|2302.8|2280.8|2300.8|2278.8|19
1599666000000|2020-09-09 15:40:00|2301.2|2279.2|2300.9|2278.9|2305.7|2283.7|2300.9|2278.9|42
1599666300000|2020-09-09 15:45:00|2301.5|2279.5|2304.8|2282.8|2305.5|2283.5|2301.4|2279.4|13
1599666600000|2020-09-09 15:50:00|2305.1|2283.1|2305.9|2283.9|2305.9|2283.9|2304.8|2282.8|12
1599666900000|2020-09-09 15:55:00|2305.7|2283.7|2304.7|2282.7|2305.7|2283.7|2302.9|2280.9|33
1599667200000|2020-09-09 16:00:00|2304.8|2282.8|2301.7|2279.7|2306.1|2284.1|2301.7|2279.7|12
1599667500000|2020-09-09 16:05:00|2303.6|2281.6|2300.9|2278.9|2303.6|2281.6|2300.6|2278.6|24
1599667800000|2020-09-09 16:10:00|2301.2|2279.2|2301.1|2279.1|2301.6|2279.6|2301.1|2279.1|5
1599668100000|2020-09-09 16:15:00|2300.8|2278.8|2300.2|2278.2|2300.8|2278.8|2299.8|2277.8|8
1599668400000|2020-09-09 16:20:00|2300.8|2278.8|2300.4|2278.4|2300.9|2278.9|2300.3|2278.3|10
1599668700000|2020-09-09 16:25:00|2300.3|2278.3|2300.6|2278.6|2301|2279|2300.3|2278.3|9
1599669000000|2020-09-09 16:30:00|2300.7|2278.7|2300.6|2278.6|2301.6|2279.6|2300.3|2278.3|20
1599669300000|2020-09-09 16:35:00|2300.7|2278.7|2306.1|2284.1|2306.2|2284.2|2300.7|2278.7|15
1599669600000|2020-09-09 16:40:00|2306.3|2284.3|2306.3|2284.3|2306.3|2284.3|2305.6|2283.6|25
1599669900000|2020-09-09 16:45:00|2306.2|2284.2|2305.5|2283.5|2306.3|2284.3|2305.5|2283.5|13
1599670200000|2020-09-09 16:50:00|2305.2|2283.2|2306.8|2284.8|2306.8|2284.8|2305|2283|11
1599670500000|2020-09-09 16:55:00|2306.1|2284.1|2314.9|2292.9|2315.8|2293.8|2305.8|2283.1|118
1599670800000|2020-09-09 17:00:00|2314.6|2292.6|2313.1|2291.1|2315.4|2293.4|2311|2289|38
1599671100000|2020-09-09 17:05:00|2313.5|2291.5|2313.6|2291.6|2313.7|2291.7|2313.5|2291.5|4
1599671700000|2020-09-09 17:15:00|2312.9|2292.4|2312.9|2292.4|2312.9|2292.4|2312.9|2292.4|1
1599672000000|2020-09-09 17:20:00|2311.8|2291.3|2311.8|2291.3|2311.8|2291.3|2311.8|2291.3|1
1599672300000|2020-09-09 17:25:00|2311.9|2291.2|2311.6|2291.1|2311.9|2291.2|2311.4|2290.7|6
1599672600000|2020-09-09 17:30:00|2311.8|2291.4|2310.7|2290.9|2312.2|2291.5|2310.7|2290.3|39
1599672900000|2020-09-09 17:35:00|2310.6|2291|2320|2300.1|2320.8|2300.7|2310.6|2289.6|30
1599673200000|2020-09-09 17:40:00|2319.9|2299.9|2318.7|2299.5|2319.9|2300|2318.7|2299.3|11
1599673500000|2020-09-09 17:45:00|2315|2299.6|2318.6|2298|2318.8|2299.6|2315|2295.8|28
1599673800000|2020-09-09 17:50:00|2318.5|2298.1|2318.3|2298.3|2318.5|2298.3|2318.3|2298.1|6
1599674100000|2020-09-09 17:55:00|2318.2|2296.5|2317.9|2292.9|2318.2|2296.5|2313.6|2292.9|14
1599674700000|2020-09-09 18:05:00|2317.7|2292.7|2315.8|2293.8|2317.7|2295.5|2315.8|2292.3|8
1599675000000|2020-09-09 18:10:00|2316.4|2294.4|2314.1|2292.1|2316.4|2294.4|2312.4|2290.4|22
1599675300000|2020-09-09 18:15:00|2314.7|2289.7|2314.5|2289.5|2314.7|2289.7|2314.4|2289.4|4
1599675900000|2020-09-09 18:25:00|2315.1|2290.1|2315.6|2290.6|2315.6|2290.6|2315.1|2290.1|2
1599676200000|2020-09-09 18:30:00|2314|2288.9|2314.5|2289.5|2315.8|2290.8|2313.4|2288.4|13
1599676500000|2020-09-09 18:35:00|2314.4|2289.4|2314.4|2289.4|2314.5|2289.5|2314.4|2289.4|9
1599676800000|2020-09-09 18:40:00|2314.3|2289.3|2311.8|2289.8|2314.4|2290.9|2311.7|2287.3|23
1599677700000|2020-09-09 18:55:00|2313|2291|2314.8|2292.8|2314.8|2292.8|2312.9|2290.9|8
1599678000000|2020-09-09 19:00:00|2314.4|2292.4|2315.8|2293.8|2316.4|2294.4|2314.1|2292.1|16
1599678900000|2020-09-09 19:15:00|2315.4|2293.4|2312.8|2290.8|2315.4|2293.4|2312.8|2290.8|6
1599679200000|2020-09-09 19:20:00|2312.7|2290.7|2315.5|2293.5|2317.5|2295.5|2312.7|2290.7|12
1599679800000|2020-09-09 19:30:00|2315.6|2293.6|2315.5|2293.5|2315.6|2293.6|2315.5|2293.5|2
1599680100000|2020-09-09 19:35:00|2313.1|2291.1|2313.1|2291.1|2313.1|2291.1|2313.1|2291.1|1
1599680700000|2020-09-09 19:45:00|2314.6|2289.6|2314.7|2292.7|2316.4|2292.7|2310|2285|14
1599681000000|2020-09-09 19:50:00|2316.8|2294.8|2318.3|2296.3|2318.3|2296.3|2316.8|2294.8|7
1599681300000|2020-09-09 19:55:00|2317|2295|2320.3|2298.3|2321.4|2299.4|2316.6|2294.6|43
1599681600000|2020-09-09 20:00:00|2320.1|2298.1|2319|2297|2320.3|2298.3|2319|2297|9
1599681900000|2020-09-09 20:05:00|2318.9|2296.9|2319.7|2294.7|2320.1|2297.3|2318.9|2294.7|10
1599682200000|2020-09-09 20:10:00|2319.8|2294.8|2320.5|2295.5|2320.6|2295.6|2319.3|2294.3|13
1599683100000|2020-09-09 20:25:00|2320.4|2295.4|2319|2294|2320.6|2295.6|2319|2294|9
1599683400000|2020-09-09 20:30:00|2319.6|2294.6|2320.3|2295.3|2320.3|2295.3|2319.6|2294.6|11
1599684000000|2020-09-09 20:40:00|2319.2|2294.2|2319.3|2294.3|2320.8|2295.5|2319.1|2293.9|39
1599684300000|2020-09-09 20:45:00|2319.2|2294.2|2319.5|2294.5|2320.5|2295.5|2319.1|2294.1|73
1599684600000|2020-09-09 20:50:00|2319.3|2294.3|2317.4|2291.4|2319.3|2294.3|2316.1|2290.1|12
1599684900000|2020-09-09 20:55:00|2308|2282|2308|2282|2308|2282|2308|2282|1
1599688800000|2020-09-09 22:00:00|2319.7|2294.7|2317.5|2295.5|2319.7|2295.6|2315.1|2291.3|18
1599689100000|2020-09-09 22:05:00|2314.8|2288.8|2319.4|2293.4|2319.5|2293.5|2314.8|2288.8|3
1599690600000|2020-09-09 22:30:00|2318.4|2292.4|2318.4|2292.4|2318.4|2292.4|2318.4|2292.4|1
1599691200000|2020-09-09 22:40:00|2314.7|2288.7|2314.7|2288.7|2314.7|2288.7|2314.7|2288.7|1
1599691800000|2020-09-09 22:50:00|2315.6|2289.6|2315.6|2289.6|2315.6|2289.6|2315.6|2289.6|1
1599692100000|2020-09-09 22:55:00|2316.3|2290.3|2317.4|2291.4|2317.4|2291.4|2316.3|2290.3|2
1599692400000|2020-09-09 23:00:00|2317.5|2291.5|2317.5|2291.5|2317.5|2291.5|2317.5|2291.5|1
1599693000000|2020-09-09 23:10:00|2317.4|2291.4|2315.5|2289.5|2317.5|2291.5|2315.5|2289.5|3
1599693300000|2020-09-09 23:15:00|2314|2288|2314|2288|2314|2288|2313.9|2287.9|93
1599693600000|2020-09-09 23:20:00|2313.9|2287.9|2312.1|2286.1|2314.2|2288.2|2310.8|2284.8|17
1599694200000|2020-09-09 23:30:00|2312.5|2286.5|2312.5|2286.5|2312.5|2286.5|2312.5|2286.5|1
1599694800000|2020-09-09 23:40:00|2313|2287|2316.6|2290.6|2316.6|2290.6|2313|2287|4
1599695100000|2020-09-09 23:45:00|2314.8|2288.8|2314.8|2288.8|2314.8|2288.8|2314.7|2288.7|11
1599695400000|2020-09-09 23:50:00|2313.5|2287.5|2313.5|2287.5|2313.5|2287.5|2313.5|2287.5|1
1599697500000|2020-09-10 00:25:00|2316|2290|2317.1|2291.1|2317.1|2291.1|2316|2290|7
1599698100000|2020-09-10 00:35:00|2317.5|2291.5|2317.5|2291.5|2317.5|2291.5|2317.5|2291.5|1
1599698400000|2020-09-10 00:40:00|2317.4|2291.4|2317.5|2291.5|2317.5|2291.5|2317.4|2291.4|2
1599699600000|2020-09-10 01:00:00|2324|2298|2324|2298|2324|2298|2323.9|2297.9|33
1599699900000|2020-09-10 01:05:00|2323.9|2297.9|2324|2298|2324|2298|2323.9|2297.9|206
1599700200000|2020-09-10 01:10:00|2324.2|2298.2|2321.3|2295.3|2324.2|2298.2|2321|2295|40
1599700500000|2020-09-10 01:15:00|2321.7|2295.7|2322.1|2296.1|2322.1|2296.1|2321.7|2295.7|2
1599700800000|2020-09-10 01:20:00|2320.8|2294.8|2322|2296|2322|2296|2320.8|2294.8|2
1599701100000|2020-09-10 01:25:00|2321.4|2295.4|2321.4|2295.4|2321.4|2295.4|2321.4|2295.4|1
1599701400000|2020-09-10 01:30:00|2320.8|2294.8|2320.2|2294.2|2320.8|2294.8|2320.2|2294.2|2
1599701700000|2020-09-10 01:35:00|2320.8|2294.8|2320.6|2294.6|2320.8|2294.8|2320.6|2294.6|2
1599702000000|2020-09-10 01:40:00|2322.8|2296.8|2322|2296|2325.9|2299.9|2322|2296|23
1599702300000|2020-09-10 01:45:00|2322.8|2296.8|2323.2|2297.2|2323.3|2297.3|2322.8|2296.8|3
1599702600000|2020-09-10 01:50:00|2322.4|2296.4|2322.4|2296.4|2322.4|2296.4|2322.4|2296.4|1
1599702900000|2020-09-10 01:55:00|2322.2|2296.2|2322.9|2296.9|2323.2|2297.2|2321.7|2295.7|20
1599703200000|2020-09-10 02:00:00|2322|2296|2321.3|2295.3|2322.9|2296.9|2320.6|2294.6|71
1599703500000|2020-09-10 02:05:00|2320.7|2294.7|2320.2|2294.2|2320.7|2294.7|2319.1|2293.1|5
1599704100000|2020-09-10 02:15:00|2318.5|2292.5|2318.4|2292.4|2318.5|2292.5|2318.4|2292.4|2
1599704400000|2020-09-10 02:20:00||2292.5||2292.5||2292.5||2292.5|1
1599704700000|2020-09-10 02:25:00|2318.3||2318.3||2318.3||2318.3||1
1599705000000|2020-09-10 02:30:00|2318.2|2292.4|2318.2|2292.5|2318.2|2292.5|2318.2|2292.4|3
1599705300000|2020-09-10 02:35:00|2318.3|2292.6|2323|2297|2324.1|2298.5|2317.9|2292.4|233
1599705600000|2020-09-10 02:40:00|2322.9|2296.9|2325.6|2299.6|2325.8|2299.8|2322.9|2296.9|39
1599706200000|2020-09-10 02:50:00|2326.1|2300.1|2326.1|2300.1|2326.1|2300.1|2326.1|2300.1|1
1599706500000|2020-09-10 02:55:00|2326.8|2300.8|2325.8|2299.8|2326.8|2300.8|2325.8|2299.8|3
1599706800000|2020-09-10 03:00:00|2325.9|2299.9|2326.6|2300.6|2326.7|2300.7|2325.8|2299.8|11
1599707100000|2020-09-10 03:05:00|2326.5|2300.7|2325.4|2299.7|2326.5|2300.8|2325.4|2299.7|7
1599707400000|2020-09-10 03:10:00|2325.3|2299.6|2324.2|2298.2|2325.5|2299.6|2324.2|2298.2|6
1599707700000|2020-09-10 03:15:00|2324.1|2298.3|2320.4|2295.4|2324.1|2298.5|2320.4|2295.4|16
1599708000000|2020-09-10 03:20:00|2320.5|2294.1|2320.6|2294.8|2320.6|2294.9|2318.9|2293.6|11
1599708300000|2020-09-10 03:25:00|2320.7|2294.7|2320.7|2294.7|2320.7|2294.7|2320.7|2294.7|2
1599711300000|2020-09-10 04:15:00|2318.8|2292.8|2319.5|2293.5|2319.5|2293.5|2318.7|2292.7|133
1599711900000|2020-09-10 04:25:00|2319.6|2293.6|2319.8|2293.8|2319.8|2293.8|2319.6|2293.6|2
1599712200000|2020-09-10 04:30:00|2319.7|2293.7|2319.5|2293.5|2319.7|2293.7|2319.5|2293.5|2
1599713700000|2020-09-10 04:55:00|2318.6|2292.6|2318|2292|2318.6|2292.6|2317.1|2291.1|3
1599714000000|2020-09-10 05:00:00|2317.6|2291.6|2317.6|2291.6|2317.6|2291.6|2317.6|2291.6|1
1599714900000|2020-09-10 05:15:00|2319|2293|2319|2293|2319|2293|2319|2293|1
1599716100000|2020-09-10 05:35:00|2319.5|2293.5|2324|2298|2324|2298|2319.5|2293.5|10
1599716400000|2020-09-10 05:40:00|2324.7|2298.7|2325.5|2299.5|2325.5|2299.5|2324.7|2298.7|86
1599716700000|2020-09-10 05:45:00|2325.4|2299.4|2329.6|2303.6|2329.6|2303.6|2325.4|2299.4|59
1599717000000|2020-09-10 05:50:00|2329.5|2303.5|2325.1|2299.1|2329.5|2303.5|2325.1|2299.1|9
1599717600000|2020-09-10 06:00:00|2324.1|2298.1|2323.7|2297.7|2324.1|2298.1|2323.7|2297.7|2
1599718800000|2020-09-10 06:20:00|2324|2298|2323.7|2297.7|2324.3|2298.3|2323.7|2297.7|3
1599719100000|2020-09-10 06:25:00|2324.1|2298.3|2324.7|2298.7|2324.7|2298.7|2324.1|2298.3|2
1599719400000|2020-09-10 06:30:00|2323.6|2297.6|2324.1|2298.1|2324.2|2298.2|2323.6|2297.6|3
1599719700000|2020-09-10 06:35:00||2298.2||2298.2||2298.2||2298.2|1
1599720000000|2020-09-10 06:40:00|2324||2324||2324||2324||1
1599720300000|2020-09-10 06:45:00|2323.8|2297.8|2314.6|2289.6|2324.1|2298.6|2314.6|2289.6|30
1599720600000|2020-09-10 06:50:00|2314.5|2289.5|2314|2289|2314.5|2289.5|2314|2289|5
1599720900000|2020-09-10 06:55:00|2314.5|2289.5|2315.6|2290.6|2315.6|2290.6|2314|2289|5
1599721200000|2020-09-10 07:00:00|2316.1|2291.1|2306.6|2281.6|2316.1|2291.1|2306.6|2281.6|25
1599721500000|2020-09-10 07:05:00|2310.3|2285.3|2310.4|2285|2310.7|2285.7|2309.5|2284.5|23
1599721800000|2020-09-10 07:10:00|2310.5|2284.9|2307.3|2281.9|2310.5|2284.9|2307.3|2281.3|19
1599722100000|2020-09-10 07:15:00|2307.2|2281.8|2308.4|2283.4|2308.4|2283.4|2306.9|2281.8|21
1599722400000|2020-09-10 07:20:00|2308.3|2283.3|2307.3|2282.3|2308.4|2283.4|2303.4|2278.4|17
1599722700000|2020-09-10 07:25:00|2307.8|2282.8|2306.4|2281.4|2307.8|2282.8|2306.4|2281.4|13
1599723000000|2020-09-10 07:30:00|2306.7|2281.7|2311.4|2285.7|2314|2289|2306.7|2281.7|61
1599723300000|2020-09-10 07:35:00|2311.5|2285.6|2311|2285|2311.6|2285.6|2311|2285|4
1599723600000|2020-09-10 07:40:00|2311.7|2285.7|2312.2|2286.2|2312.2|2286.2|2310.1|2284.1|7
1599723900000|2020-09-10 07:45:00|2312.8|2287.3|2315.8|2290.8|2316.1|2290.8|2312.8|2287.3|15
1599724200000|2020-09-10 07:50:00|2314.9|2289.9|2314.5|2289.5|2314.9|2289.9|2314.5|2289.5|2
1599724500000|2020-09-10 07:55:00|2314.4|2289.4|2313.4|2288.4|2314.4|2289.4|2312.4|2287.4|6
1599724800000|2020-09-10 08:00:00|2313.9|2288.9|2309.3|2284.3|2314.2|2289.2|2309.3|2284.3|8
1599725100000|2020-09-10 08:05:00|2308.6|2283.6|2308.7|2283.5|2308.7|2283.6|2308.6|2283.5|3
1599725400000|2020-09-10 08:10:00|2308.8|2283.7|2309|2283.8|2309.1|2283.8|2308.8|2283.7|4
1599725700000|2020-09-10 08:15:00|2308.9|2283.9|2308.9|2283.9|2308.9|2283.9|2308.9|2283.9|2
1599726000000|2020-09-10 08:20:00|2296.7|2271.7|2300.4|2274.6|2306.5|2281.2|2296.5|2271|25
1599726300000|2020-09-10 08:25:00|2299.5|2273.8|2294.6|2269.6|2299.5|2273.8|2292.6|2267.5|37
1599726600000|2020-09-10 08:30:00|2294.7|2269.7|2291.1|2266.1|2297.8|2272.8|2291.1|2266.1|72
1599726900000|2020-09-10 08:35:00|2291.7|2266.7|2301.5|2275.5|2302.5|2277.5|2291.7|2266.7|58
1599727200000|2020-09-10 08:40:00|2301.6|2276.6|2308|2282.4|2308|2282.6|2301.6|2276.6|16
1599727500000|2020-09-10 08:45:00|2308.1|2282.3|2308.2|2282.2|2308.2|2282.3|2308.1|2282.2|4
1599727800000|2020-09-10 08:50:00|2312.1|2286.1|2311.5|2285.5|2313|2287|2310.5|2284.5|13
1599728100000|2020-09-10 08:55:00|2311.3|2285.3|2316.6|2290.6|2319.1|2293.1|2311.1|2285.1|13
1599728400000|2020-09-10 09:00:00|2313.2|2287.2|2317.1|2291.1|2317.8|2291.8|2313.2|2287.2|54
1599728700000|2020-09-10 09:05:00|2316.6|2290.6|2315.3|2289.3|2316.6|2290.6|2314.8|2288.8|4
1599729000000|2020-09-10 09:10:00|2315.2|2289.4|2315.4|2289.4|2315.4|2289.4|2315|2289|5
1599729300000|2020-09-10 09:15:00|2315.5|2289.5|2314.1|2288.1|2315.5|2289.5|2314.1|2288.1|4
1599729600000|2020-09-10 09:20:00|2314.2|2288.2|2314.1|2288.4|2314.2|2288.4|2314.1|2288.2|4
1599729900000|2020-09-10 09:25:00|2313.4|2287.7|2310.4|2285.4|2313.4|2288.1|2310.2|2285.2|13
1599730200000|2020-09-10 09:30:00|2310.5|2285.5|2315.2|2293.2|2315.2|2293.2|2308.2|2283.2|33
1599730500000|2020-09-10 09:35:00|2315.6|2293.6|2321.5|2299.5|2321.5|2299.5|2315.6|2293.6|20
1599730800000|2020-09-10 09:40:00|2323|2298|2323|2298|2323|2298|2323|2298|1
1599731100000|2020-09-10 09:45:00|2322.7|2297.7|2315.3|2289.3|2322.7|2297.7|2314.8|2289.3|69
1599731400000|2020-09-10 09:50:00|2315.4|2289.4|2314.5|2288.5|2315.4|2289.4|2314.5|2288.5|9
1599731700000|2020-09-10 09:55:00|2314.9|2288.9|2313.6|2287.6|2315|2289|2313.6|2287.6|41
1599732000000|2020-09-10 10:00:00|2314|2288|2316.9|2290.9|2316.9|2290.9|2314|2288|4
1599732300000|2020-09-10 10:05:00|2317.1|2291.1|2317.1|2291.1|2317.1|2291.1|2317.1|2291.1|1
1599732600000|2020-09-10 10:10:00|2317.3|2291.3|2317.9|2291.9|2317.9|2291.9|2317.3|2291.3|3
1599732900000|2020-09-10 10:15:00|2318|2292|2320.3|2294.3|2321.1|2295.1|2318|2292|14
1599733200000|2020-09-10 10:20:00|2320.2|2294.4|2312.3|2286.3|2320.2|2294.7|2312.3|2286.3|15
1599733500000|2020-09-10 10:25:00|2313.8|2287.8|2312|2286|2313.8|2287.8|2312|2286|21
1599733800000|2020-09-10 10:30:00|2312.1|2286.1|2311.8|2285.8|2313.7|2287.7|2311.8|2285.8|82
1599734100000|2020-09-10 10:35:00|2311.7|2285.7|2307.6|2281.6|2311.7|2285.7|2307.6|2281.6|19
1599734400000|2020-09-10 10:40:00|2307.7|2281.7|2307.6|2281.6|2307.7|2281.7|2307.6|2281.6|2
1599734700000|2020-09-10 10:45:00|2309.8|2283.8|2309.8|2283.8|2309.8|2283.8|2309.8|2283.8|1
1599735000000|2020-09-10 10:50:00|2309.5|2283.5|2309.5|2283.5|2309.5|2283.5|2309.5|2283.5|1
1599735300000|2020-09-10 10:55:00|2309.9|2283.9|2309.5|2283.5|2309.9|2283.9|2309.5|2283.5|2
1599736800000|2020-09-10 11:20:00|2311|2285|2312.9|2286.9|2312.9|2286.9|2311|2285|2
1599737400000|2020-09-10 11:30:00|2313.8|2287.8|2313.7|2287.7|2313.8|2287.8|2313.4|2287.4|5
1599737700000|2020-09-10 11:35:00|2313.8|2287.8|2313.6|2287.6|2313.8|2287.8|2313.6|2287.6|9
1599738000000|2020-09-10 11:40:00|2314.2|2288.2|2314|2288|2314.7|2288.7|2311|2285|5
1599738300000|2020-09-10 11:45:00|2317.2|2291.2|2322.1|2296.1|2322.1|2296.1|2311|2285|31
1599738600000|2020-09-10 11:50:00|2322|2296.2|2321.6|2296.6|2322|2296.6|2321.6|2296.2|10
1599738900000|2020-09-10 11:55:00|2321.8|2296.8|2323.2|2298.2|2323.4|2298.4|2321.2|2296.2|19
1599739200000|2020-09-10 12:00:00|2323.1|2298.1|2321.3|2296.3|2323.2|2298.2|2321.3|2296.3|27
1599739500000|2020-09-10 12:05:00|2320.7|2295.7|2317.2|2292.2|2322.5|2300.5|2317.2|2292.2|47
1599739800000|2020-09-10 12:10:00|2317.3|2292.3|2318.3|2293.3|2318.8|2293.8|2317.3|2292.3|14
1599740100000|2020-09-10 12:15:00|2318.6|2293.6|2319.5|2293.5|2320|2294.3|2316.6|2291.6|37
1599740400000|2020-09-10 12:20:00|2319.4|2293.4|2319.5|2293.5|2319.8|2293.8|2318.3|2292.3|22
1599740700000|2020-09-10 12:25:00|2319.4|2293.4|2320.5|2294.5|2320.6|2294.7|2317.5|2291.5|57
1599741000000|2020-09-10 12:30:00|2323.7|2297.7|2321.8|2296.8|2324.9|2299.9|2318.1|2293|45
1599741300000|2020-09-10 12:35:00|2323.6|2298.6|2326.6|2301.6|2327.1|2302.1|2322.3|2297.3|35
1599741600000|2020-09-10 12:40:00|2326.7|2300.2|2329.7|2304.7|2330.6|2305.6|2325.2|2300.2|19
1599741900000|2020-09-10 12:45:00|2329.6|2304.6|2335.3|2310.3|2335.3|2310.3|2329.4|2304.4|19
1599742200000|2020-09-10 12:50:00|2333.6|2308.6|2328.4|2302.7|2335.6|2310.6|2325.7|2300.9|45
1599742500000|2020-09-10 12:55:00|2328.5|2302.6|2328.8|2302.8|2335.2|2309.2|2325.8|2299.8|128
1599742800000|2020-09-10 13:00:00|2328.9|2302.9|2334|2308|2334.8|2308.8|2324.9|2298.9|50
1599743100000|2020-09-10 13:05:00|2334.4|2308.4|2333.6|2307.8|2335.1|2309.1|2330.7|2304.7|34
1599743400000|2020-09-10 13:10:00|2332.6|2306.8|2337|2312|2340.9|2315.9|2331.5|2305.8|134
1599743700000|2020-09-10 13:15:00|2337.3|2312.3|2338|2313|2340.2|2315.2|2337.2|2312.2|115
1599744000000|2020-09-10 13:20:00|2338.5|2313.5|2337.4|2312.4|2339.3|2314.3|2337.3|2312.3|12
1599744300000|2020-09-10 13:25:00|2338.5|2313.5|2338|2313|2338.5|2313.5|2336.1|2311.1|10
1599744600000|2020-09-10 13:30:00|2338.5|2313.5|2331.5|2306|2338.5|2313.5|2329.3|2303.3|31
1599744900000|2020-09-10 13:35:00|2331.9|2306.9|2331.9|2306.9|2332.5|2307.5|2331.9|2306.9|6
1599745200000|2020-09-10 13:40:00|2330.2|2305.2|2327.5|2302.5|2330.2|2305.2|2326.7|2301.7|8
1599745500000|2020-09-10 13:45:00|2327.6|2302.6|2337.6|2315.6|2337.7|2315.7|2327.5|2302.5|26
1599745800000|2020-09-10 13:50:00|2337.4|2311.4|2343.4|2321.4|2343.4|2321.4|2332|2306|18
1599746100000|2020-09-10 13:55:00|2346.6|2324.6|2343.9|2317.9|2349.4|2327.4|2339.4|2313.5|42
1599746400000|2020-09-10 14:00:00|2343.1|2317.1|2344.1|2319.1|2347|2322|2341.5|2316.2|28
1599746700000|2020-09-10 14:05:00|2344.5|2319.5|2343.9|2318.9|2345.2|2320.2|2342.4|2317.4|78
1599747000000|2020-09-10 14:10:00|2345.1|2320.1|2344.6|2319.6|2346|2321|2341.3|2316.3|39
1599747300000|2020-09-10 14:15:00|2344.3|2319.3|2341|2316|2344.4|2319.4|2340.5|2315.5|20
1599747600000|2020-09-10 14:20:00|2341.4|2316.4|2341.1|2316.1|2341.4|2316.4|2340.8|2315.8|8
1599747900000|2020-09-10 14:25:00|2338.9|2313.9|2331.3|2306.3|2338.9|2313.9|2328.1|2303.1|28
1599748200000|2020-09-10 14:30:00|2331.9|2306.9|2331|2306|2334|2309|2330.3|2305.3|28
1599748500000|2020-09-10 14:35:00|2330.6|2305.6|2327|2301.9|2331|2306|2317.4|2292.4|68
1599748800000|2020-09-10 14:40:00|2325.9|2301.8|2326.1|2301.1|2326.3|2301.8|2319.4|2294.4|19
1599749100000|2020-09-10 14:45:00|2326.4|2301.4|2319.1|2294.1|2327.8|2302.8|2318.2|2293.2|15
1599749400000|2020-09-10 14:50:00|2318.3|2293.3|2321.3|2295.3|2323.7|2297.7|2318|2293|28
1599749700000|2020-09-10 14:55:00|2319.8|2293.8|2323.5|2298.4|2324.3|2298.4|2318.3|2292.6|34
1599750000000|2020-09-10 15:00:00|2324|2298.8|2329.6|2304.6|2329.7|2304.7|2316.6|2291.6|38
1599750300000|2020-09-10 15:05:00|2329.7|2304.7|2332.3|2307.3|2334.5|2310.3|2327.6|2302.6|38
1599750600000|2020-09-10 15:10:00|2332.7|2307.7|2330.2|2305.2|2333.1|2308.1|2329.7|2304.7|27
1599750900000|2020-09-10 15:15:00|2329.5|2304.5|2323.9|2298.9|2330.2|2305.2|2323.5|2298.5|23
1599751200000|2020-09-10 15:20:00|2324|2299|2325.1|2300.1|2327.9|2302.9|2323.9|2298.9|12
1599751800000|2020-09-10 15:30:00|2328.3|2303.3|2329.9|2304.9|2329.9|2304.9|2328.3|2303.3|7
1599752100000|2020-09-10 15:35:00|2329.8|2304.8|2329.6|2304.6|2331.3|2307.8|2329.4|2304.4|21
1599752400000|2020-09-10 15:40:00|2331|2306|2329|2304|2332|2307|2328.2|2303.2|8
1599752700000|2020-09-10 15:45:00|2328.8|2303.8|2330.2|2305.2|2330.2|2305.2|2327.9|2302.9|5
1599753000000|2020-09-10 15:50:00|2330.7|2305.7|2330.7|2305.7|2330.7|2305.7|2330.7|2305.7|1
1599753300000|2020-09-10 15:55:00|2330|2305|2326.4|2301.4|2330|2305|2324.1|2299.1|28
1599753600000|2020-09-10 16:00:00|2326.2|2301.2|2323.8|2298.8|2326.2|2301.2|2323.3|2298.3|15
1599753900000|2020-09-10 16:05:00|2327.3|2302.3|2328.2|2303.2|2329|2304|2327.3|2302.3|11
1599754200000|2020-09-10 16:10:00|2328.3|2303.3|2325.4|2300.4|2328.3|2303.3|2324.8|2299.8|20
1599754500000|2020-09-10 16:15:00|2325.2|2300.2|2325.1|2300.1|2325.2|2300.2|2325|2300|10
1599754800000|2020-09-10 16:20:00|2324.3|2299.3|2321.7|2296.7|2324.7|2299.7|2321.6|2296.6|18
1599755100000|2020-09-10 16:25:00|2322.5|2297.5|2322.1|2297.1|2325.6|2300.6|2322.1|2297.1|14
1599755400000|2020-09-10 16:30:00|2322|2297|2321.5|2296.5|2322|2297|2320.9|2295.9|23
1599755700000|2020-09-10 16:35:00|2323|2298|2321|2296|2323|2298|2320.9|2295.9|16
1599756000000|2020-09-10 16:40:00|2322.1|2297.1|2321|2296|2323.3|2298.3|2320.9|2295.9|40
1599756300000|2020-09-10 16:45:00|2321.7|2296.7|2317.6|2292.6|2323.2|2298.2|2316|2291|33
1599756600000|2020-09-10 16:50:00|2322|2300|2324.7|2302.7|2324.8|2302.8|2320.9|2298.9|32
1599756900000|2020-09-10 16:55:00|2323.1|2298.1|2330.3|2305.3|2333|2308|2321.1|2296.1|113
1599757200000|2020-09-10 17:00:00|2329.8|2304.8|2333.4|2308.4|2333.4|2308.4|2329.6|2304.6|86
1599757500000|2020-09-10 17:05:00|2333|2308|2332.9|2307.9|2333.3|2308.3|2332|2307|49
1599757800000|2020-09-10 17:10:00|2333|2308|2331.5|2306.5|2334.3|2309.3|2330.8|2305.8|24
1599758100000|2020-09-10 17:15:00|2333.2|2308.2|2331.5|2306.5|2334.9|2309.9|2331.5|2306.5|18
1599758400000|2020-09-10 17:20:00|2332.8|2307.8|2332.5|2307.5|2334.4|2309.4|2331.8|2306.8|50
1599758700000|2020-09-10 17:25:00|2331.7|2306.7|2339.9|2313.9|2340|2314|2327.9|2302.9|22
1599759000000|2020-09-10 17:30:00|2339.8|2313.8|2337|2312|2339.9|2313.9|2334.4|2309.4|21
1599759300000|2020-09-10 17:35:00|2336.9|2311.9|2336.9|2311.9|2337|2312|2336.9|2311.9|5
1599759900000|2020-09-10 17:45:00|2332|2307|2324.9|2298.9|2332|2307|2324.9|2298.9|7
1599760200000|2020-09-10 17:50:00|2325|2299|2328|2303|2328|2303|2324.9|2298.9|15
1599761100000|2020-09-10 18:05:00|2322.4|2297.4|2327|2302|2327.6|2304.7|2322|2297|11
1599761400000|2020-09-10 18:10:00|2327.4|2302.4|2326.7|2301.7|2328.6|2303.6|2326.7|2301.7|3
1599761700000|2020-09-10 18:15:00|2325.5|2300.5|2318.2|2293.2|2325.5|2300.5|2316.3|2291.3|11
1599762000000|2020-09-10 18:20:00|2318.4|2293.4|2317.9|2292.9|2320.9|2298.9|2317.9|2292.9|15
1599762300000|2020-09-10 18:25:00|2318.2|2293.2|2308.7|2283.7|2320|2295|2308.7|2283.7|24
1599762600000|2020-09-10 18:30:00|2306.1|2281.1|2308.4|2283.4|2309.7|2284.7|2293.1|2267.1|59
1599762900000|2020-09-10 18:35:00|2308.5|2283.3|2311.6|2285.9|2311.7|2285.9|2308.5|2282.9|32
1599763200000|2020-09-10 18:40:00|2311.5|2286|2309.7|2284.2|2312.5|2287.5|2309.4|2284.2|30
1599763500000|2020-09-10 18:45:00|2309.8|2284.1|2313.5|2288.2|2313.6|2288.2|2309.8|2284.1|9
1599763800000|2020-09-10 18:50:00|2313.4|2288.1|2312.7|2287.7|2313.4|2288.2|2312.7|2287.6|7
1599764100000|2020-09-10 18:55:00|2312.9|2287.9|2314.1|2288.5|2314.1|2288.8|2312.9|2287.9|9
1599764400000|2020-09-10 19:00:00|2314.5|2288.9|2311.9|2286.9|2315|2289.7|2311.9|2286.9|16
1599764700000|2020-09-10 19:05:00|2311.2|2285.4|2307.7|2282.7|2311.2|2285.4|2303.4|2278.4|23
1599765000000|2020-09-10 19:10:00|2307.8|2282.8|2307.7|2282.4|2307.9|2282.9|2307.5|2282|11
1599765300000|2020-09-10 19:15:00|2307.9|2282.5|2307.9|2282.9|2307.9|2282.9|2307.9|2282.5|2
1599765600000|2020-09-10 19:20:00|2307.7|2282.7|2303.4|2278|2307.7|2282.7|2301.9|2276.1|53
1599765900000|2020-09-10 19:25:00|2303.3|2278.1|2305.4|2280.4|2305.4|2280.4|2303.2|2278.1|16
1599766200000|2020-09-10 19:30:00|2305.5|2280.5|2303.8|2278.8|2306.5|2281.5|2303.8|2278.5|15
1599766500000|2020-09-10 19:35:00|2304.5|2279.5|2305|2280|2305|2280|2304.5|2279.5|2
1599766800000|2020-09-10 19:40:00|2305.1|2279.9|2308.5|2283.5|2308.7|2283.5|2305.1|2279.8|11
1599767700000|2020-09-10 19:55:00|2308.8|2283.8|2304.4|2279.4|2308.8|2283.8|2302.4|2277.4|28
1599768000000|2020-09-10 20:00:00|2304.9|2279.9|2309.9|2284.9|2310.1|2284.9|2304.8|2279.8|21
1599768300000|2020-09-10 20:05:00|2309.8|2284.1|2309.4|2284.4|2309.8|2284.4|2309.4|2283.6|5
1599768600000|2020-09-10 20:10:00|2308.7|2283.7|2309.1|2283.1|2309.2|2283.7|2308.7|2283.1|12
1599768900000|2020-09-10 20:15:00|2308.5|2282.5|2306.3|2280.6|2308.5|2282.5|2305.7|2279.7|9
1599769200000|2020-09-10 20:20:00|2306.2|2280.7|2304.5|2278.5|2306.2|2280.7|2304.4|2278.5|6
1599769500000|2020-09-10 20:25:00|2306.4|2280.4|2307.4|2281.4|2308.7|2282.7|2306.4|2280.4|25
1599769800000|2020-09-10 20:30:00|2307.9|2281.9|2306.1|2280.1|2308|2282|2305.8|2279.8|8
1599770100000|2020-09-10 20:35:00|2306|2280|2306.5|2280.5|2306.7|2280.7|2306|2280|14
1599770400000|2020-09-10 20:40:00|2306.4|2280.4|2306.4|2280.4|2306.4|2280.4|2306.4|2280.4|1
1599770700000|2020-09-10 20:45:00|2306.8|2280.8|2306.8|2280.8|2306.8|2280.8|2306.8|2280.8|1
1599771000000|2020-09-10 20:50:00|2304.3|2278.3|2308.1|2282.1|2308.1|2282.1|2304.3|2278.3|2
1599771300000|2020-09-10 20:55:00|2308.6|2282.6|2305.8|2279.8|2314.5|2288.5|2305.8|2279.8|16
1599775200000|2020-09-10 22:00:00|2307.9|2285.9|2310.2|2288.2|2310.8|2288.8|2307.9|2285.9|7
1599775500000|2020-09-10 22:05:00|2305.7|2279.7|2312.2|2286.2|2312.2|2286.2|2305.7|2279.7|8
1599776100000|2020-09-10 22:15:00|2312.1|2286.1|2313.4|2287.4|2313.4|2287.4|2312.1|2286.1|4
1599776400000|2020-09-10 22:20:00|2316.5|2290.5|2313.4|2287.4|2316.5|2290.5|2313.4|2287.4|2
1599777000000|2020-09-10 22:30:00|2312.6|2286.6|2311.8|2285.8|2312.6|2286.6|2310.6|2284.6|3
1599777900000|2020-09-10 22:45:00|2312.8|2286.8|2317.8|2291.8|2317.8|2291.8|2312.8|2286.8|8
1599778200000|2020-09-10 22:50:00|2318.3|2292.3|2318.8|2292.8|2318.8|2292.8|2318.3|2292.3|2
1599778500000|2020-09-10 22:55:00|2320.8|2294.8|2320.8|2294.8|2320.8|2294.8|2320.8|2294.8|1
1599778800000|2020-09-10 23:00:00|2321.8|2295.8|2321.8|2295.8|2321.8|2295.8|2321|2295|3
1599779700000|2020-09-10 23:15:00|2321|2295|2321.8|2295.8|2321.8|2295.8|2321|2295|2
1599782100000|2020-09-10 23:55:00|2322.1|2296.1|2322.1|2296.1|2322.1|2296.1|2322.1|2296.1|1
1599782400000|2020-09-11 00:00:00|2320.1|2294.1|2320.1|2294.1|2320.1|2294.1|2320.1|2294.1|1
1599782700000|2020-09-11 00:05:00|2318.4|2292.4|2314.8|2288.8|2319.7|2293.7|2314.8|2288.8|62
1599783300000|2020-09-11 00:15:00|2312.7|2286.7|2314.8|2288.8|2317.1|2291.1|2312.7|2286.7|12
1599783600000|2020-09-11 00:20:00|2313.3|2287.3|2311.8|2285.8|2313.3|2287.5|2311.8|2285.8|4
1599783900000|2020-09-11 00:25:00|2312.5|2287.5|2309.3|2284.3|2315.8|2290.4|2309.2|2284.2|41
1599784200000|2020-09-11 00:30:00|2309.2|2284.2|2308.9|2282.9|2309.7|2284.3|2308.8|2282.8|122
1599784500000|2020-09-11 00:35:00|2308.8|2282.8|2308.8|2282.8|2308.9|2282.9|2308.3|2282.3|40
1599784800000|2020-09-11 00:40:00|2309.2|2283.2|2309.2|2283.2|2309.2|2283.2|2309.2|2283.2|1
1599785100000|2020-09-11 00:45:00|2310.5|2284.5|2310.1|2284.1|2310.5|2284.5|2310.1|2284.1|3
1599785400000|2020-09-11 00:50:00|2310.3|2284.3|2310.5|2284.5|2310.5|2284.5|2310.3|2284.3|2
1599786000000|2020-09-11 01:00:00|2310.2|2284.2|2310.8|2284.8|2310.8|2284.8|2310.2|2284.2|2
1599786300000|2020-09-11 01:05:00|2311.8|2285.8|2311.8|2285.8|2311.8|2285.8|2311.8|2285.8|1
1599786600000|2020-09-11 01:10:00|2311.6|2285.6|2311.4|2285.4|2311.6|2285.6|2311.4|2285.4|2
1599788400000|2020-09-11 01:40:00|2310.7|2284.7|2310.6|2284.6|2310.7|2284.7|2309|2283|82
1599789000000|2020-09-11 01:50:00|2310.5|2284.5|2310.5|2284.5|2310.5|2284.5|2310.5|2284.5|1
1599791100000|2020-09-11 02:25:00|2309|2283|2308.6|2282.6|2309|2283|2308.6|2282.6|2
1599791400000|2020-09-11 02:30:00|2309.7|2283.7|2308.8|2282.8|2309.7|2283.7|2308.8|2282.8|2
1599793200000|2020-09-11 03:00:00|2311.9|2285.9|2301.4|2275.4|2311.9|2285.9|2301.4|2275.4|4
1599793500000|2020-09-11 03:05:00|2301.3|2275.5|2305.4|2279.4|2305.4|2281.4|2300.9|2275.5|24
1599793800000|2020-09-11 03:10:00|2306.6|2280.6|2306.9|2280.9|2306.9|2280.9|2306.6|2280.6|50
1599794100000|2020-09-11 03:15:00|2306.8|2280.8|2306.5|2280.7|2307|2281|2303.8|2278.2|23
1599794400000|2020-09-11 03:20:00|2306.6|2281|2306.7|2280.7|2307|2281|2306.3|2280.3|8
1599794700000|2020-09-11 03:25:00|2306.6|2280.6|2306.6|2281|2306.6|2281|2304.7|2278.8|25
1599795000000|2020-09-11 03:30:00|2306.2|2280.6|2306.4|2280.4|2306.8|2280.8|2306.2|2280.4|7
1599795300000|2020-09-11 03:35:00|2307.1|2281.1|2307.1|2281.1|2307.3|2281.3|2306.7|2280.7|12
1599795600000|2020-09-11 03:40:00|2307.2|2281.2|2307.4|2281.4|2307.4|2281.4|2307.2|2281.2|2
1599795900000|2020-09-11 03:45:00|2307.5|2281.5|2307.6|2281.6|2307.6|2281.6|2307.5|2281.5|2
1599796500000|2020-09-11 03:55:00|2308|2282|2308|2282|2308|2282|2308|2282|1
1599797100000|2020-09-11 04:05:00||2282.1||2282.1||2282.1||2282.1|1
1599798600000|2020-09-11 04:30:00|2307.5|2281.6|2307.9|2282.2|2307.9|2282.2|2307.3|2281.6|7
1599798900000|2020-09-11 04:35:00|2308.8|2283.1|2304.6|2279.6|2308.9|2283.1|2304.6|2279.2|11
1599799200000|2020-09-11 04:40:00|2303.1|2281.1|2303.1|2281.1|2303.1|2281.1|2303.1|2281.1|1
1599799800000|2020-09-11 04:50:00|2303|2281|2303|2281|2303|2281|2303|2281|1
1599800100000|2020-09-11 04:55:00|2302.9|2280.9|2302.9|2280.9|2302.9|2280.9|2302.9|2280.9|1
1599800400000|2020-09-11 05:00:00|2302.5|2280.5|2302.9|2280.9|2302.9|2280.9|2302.5|2280.5|3
1599800700000|2020-09-11 05:05:00|2303.7|2281.7|2301.3|2279.3|2304.8|2282.8|2299.8|2277.8|10
1599801000000|2020-09-11 05:10:00|2300.5|2278.5|2299.7|2277.7|2300.6|2278.6|2299.7|2277.7|4
1599801300000|2020-09-11 05:15:00|2299.6|2277.6|2299.8|2277.8|2299.8|2277.8|2299.6|2277.6|3
1599801900000|2020-09-11 05:25:00|2299.6|2277.6|2302|2280|2302|2280|2299.4|2277.4|57
1599802200000|2020-09-11 05:30:00|2301.9|2279.9|2302|2280|2302|2280|2301.9|2279.9|12
1599802500000|2020-09-11 05:35:00|2302.1|2280.1|2303.6|2278.6|2303.6|2281.4|2302.1|2278.6|7
1599802800000|2020-09-11 05:40:00|2303.8|2278.8|2304.6|2279.6|2304.6|2279.6|2303.8|2278.8|25
1599803100000|2020-09-11 05:45:00|2304.5|2279.5|2305.5|2280.5|2305.5|2280.5|2304.5|2279.5|7
1599803400000|2020-09-11 05:50:00|2304.5|2282.5|2304.4|2282.4|2308|2286|2304.4|2282.4|39
1599803700000|2020-09-11 05:55:00|2304.6|2282.6|2304.6|2282.6|2304.6|2282.6|2304.6|2282.6|1
1599804000000|2020-09-11 06:00:00|2303.9|2281.9|2303.9|2281.9|2303.9|2281.9|2303.9|2281.9|1
1599804300000|2020-09-11 06:05:00|2304.9|2282.9|2304|2282|2305.6|2283.6|2303.5|2281.5|9
1599804900000|2020-09-11 06:15:00|2304.2|2282.2|2304.1|2282.1|2304.4|2282.4|2304|2282|6
1599805200000|2020-09-11 06:20:00|2304.2|2282.2|2304.2|2282.2|2304.2|2282.2|2304.2|2282.2|1
1599805500000|2020-09-11 06:25:00|2304.3|2282.3|2305.5|2283.5|2305.5|2283.5|2304.3|2282.3|4
1599805800000|2020-09-11 06:30:00|2305|2283|2304.5|2282.5|2305.5|2283.5|2304.5|2282.5|6
1599806400000|2020-09-11 06:40:00|2304.7|2282.7|2304.8|2282.8|2305.3|2283.3|2304.3|2282.3|15
1599806700000|2020-09-11 06:45:00|2304.5|2282.5|2304.4|2282.4|2304.5|2282.5|2304.4|2282.4|8
1599807000000|2020-09-11 06:50:00|2304.3|2282.3|2304.3|2282.3|2309.3|2287.3|2304.1|2282.1|41
1599807300000|2020-09-11 06:55:00|2304.2|2282.2|2304.2|2282.2|2304.2|2282.2|2303.1|2281.1|8
1599807600000|2020-09-11 07:00:00|2305.3|2283.3|2303.8|2281.8|2305.3|2283.3|2303.8|2281.8|4
1599807900000|2020-09-11 07:05:00|2304|2282|2301.4|2279.4|2304|2282|2301.4|2279.4|5
1599808200000|2020-09-11 07:10:00|2302.2|2280.2|2301.2|2279.2|2303.1|2281.1|2301.2|2279.2|8
1599808500000|2020-09-11 07:15:00|2304.2|2282.2|2300.8|2278.8|2304.2|2282.2|2300.8|2278.8|5
1599808800000|2020-09-11 07:20:00|2301.1|2279.1|2305.7|2283.7|2306.2|2284.2|2301.1|2279.1|5
1599809100000|2020-09-11 07:25:00|2306.3|2284.3|2307.6|2285.6|2307.6|2285.6|2306.3|2284.3|2
1599809400000|2020-09-11 07:30:00|2307.3|2285.3|2305.6|2283.6|2307.3|2285.3|2305.6|2283.6|3
1599809700000|2020-09-11 07:35:00|2305.2|2283.2|2305.2|2283.2|2305.2|2283.2|2305.2|2283.2|1
1599810000000|2020-09-11 07:40:00|2303.1|2281.1|2305.1|2283.1|2305.8|2283.8|2303.1|2281.1|7
1599810300000|2020-09-11 07:45:00|2303.4|2281.4|2303.4|2281.4|2303.4|2281.4|2303.4|2281.4|1
1599810600000|2020-09-11 07:50:00|2304.1|2282.1|2304.1|2282.1|2304.6|2282.6|2303.5|2281.5|7
1599810900000|2020-09-11 07:55:00|2303.4|2281.4|2302.4|2280.4|2303.7|2281.7|2302.4|2280.4|5
1599811500000|2020-09-11 08:05:00|2303.7|2281.7|2305.8|2280.8|2305.8|2282.3|2303.7|2280.8|7
1599811800000|2020-09-11 08:10:00|2305.5|2280.5|2305.3|2280.3|2305.5|2280.5|2305.3|2280.3|2
1599812100000|2020-09-11 08:15:00|2303.9|2281.9|2303.9|2281.9|2303.9|2281.9|2303.9|2281.9|1
1599812400000|2020-09-11 08:20:00|2304.4|2282.4|2305|2283|2308.7|2286.7|2303.2|2281.2|11
1599812700000|2020-09-11 08:25:00|2309|2287|2308.8|2286.8|2309.3|2287.3|2307.6|2285.6|5
1599813000000|2020-09-11 08:30:00|2307.1|2285.1|2309.5|2287.5|2310.6|2288.6|2307.1|2285.1|12
1599813300000|2020-09-11 08:35:00|2309.4|2287.4|2310|2288|2310|2288|2308.9|2286.9|5
1599813600000|2020-09-11 08:40:00|2311|2289|2320.8|2295.5|2320.8|2295.5|2311|2289|23
1599813900000|2020-09-11 08:45:00|2320.9|2295.9|2320.5|2295.2|2322.1|2296.9|2320|2294.9|23
1599814200000|2020-09-11 08:50:00|2320.6|2295.4|2326.1|2301.1|2326.1|2301.1|2320.6|2295.3|76
1599814500000|2020-09-11 08:55:00|2326.4|2301.4|2323.4|2298.4|2326.4|2301.4|2320.6|2295.6|17
1599814800000|2020-09-11 09:00:00|2323.5|2298.5|2324.7|2299.7|2325.8|2300.8|2323.1|2298.1|18
1599815100000|2020-09-11 09:05:00|2325.2|2300.2|2324.5|2299.5|2325.2|2300.2|2324.5|2299.5|9
1599815400000|2020-09-11 09:10:00|2324.6|2299.6|2324.8|2302.8|2328.4|2306.4|2322.5|2298.2|30
1599815700000|2020-09-11 09:15:00|2324.9|2302.9|2326.4|2304.4|2326.7|2304.7|2324.9|2302.9|5
1599816300000|2020-09-11 09:25:00|2326.5|2304.5|2326.7|2304.7|2327.4|2305.4|2326.5|2304.5|14
1599816600000|2020-09-11 09:30:00|2326.6|2304.6|2325.7|2303.7|2326.6|2304.6|2325.7|2303.7|4
1599816900000|2020-09-11 09:35:00|2325.9|2303.9|2327.3|2305.3|2327.8|2305.8|2325.5|2303.5|21
1599817200000|2020-09-11 09:40:00|2327|2305|2327|2305|2327|2305|2327|2305|1
1599817500000|2020-09-11 09:45:00|2327.2|2305.2|2327.5|2305.5|2327.5|2305.5|2327.2|2305.2|3
1599817800000|2020-09-11 09:50:00|2327.6|2305.6|2327.1|2305.1|2327.7|2305.7|2327.1|2305.1|5
1599818400000|2020-09-11 10:00:00|2326.5|2304.5|2326|2304|2326.5|2304.5|2325.9|2303.9|7
1599818700000|2020-09-11 10:05:00|2326.3|2304.3|2326.3|2304.3|2326.3|2304.3|2326.3|2304.3|1
1599819000000|2020-09-11 10:10:00|2326|2304|2326.2|2304.2|2326.2|2304.2|2326|2304|2
1599819300000|2020-09-11 10:15:00|2324.2|2302.2|2325|2303|2326.8|2304.8|2323.8|2301.8|26
1599819600000|2020-09-11 10:20:00|2324.7|2302.7|2325.2|2303.2|2325.2|2303.2|2322.3|2300.3|38
1599819900000|2020-09-11 10:25:00|2325.3|2303.3|2325.3|2303.3|2325.3|2303.3|2324.5|2302.5|5
1599820200000|2020-09-11 10:30:00|2325|2303|2322.7|2300.7|2325|2303|2321.5|2299.5|21
1599820500000|2020-09-11 10:35:00|2322.8|2300.8|2322.2|2300.2|2322.8|2300.8|2322.2|2300.2|12
1599820800000|2020-09-11 10:40:00|2322|2300|2322.9|2300.9|2323.2|2301.2|2322|2300|10
1599821100000|2020-09-11 10:45:00|2322.8|2300.8|2320.5|2298.5|2322.9|2300.9|2320.4|2298.4|11
1599821400000|2020-09-11 10:50:00|2320.6|2298.6|2320.2|2298.2|2320.7|2298.7|2320.1|2298.1|14
1599822000000|2020-09-11 11:00:00|2323.2|2301.2|2322.9|2300.9|2323.2|2301.2|2322.9|2300.9|6
1599822300000|2020-09-11 11:05:00|2322.8|2300.8|2322.9|2300.9|2322.9|2300.9|2322.8|2300.8|8
1599822600000|2020-09-11 11:10:00|2322.8|2300.8|2325.5|2303.5|2325.5|2303.5|2322.8|2300.8|10
1599822900000|2020-09-11 11:15:00|2325.7|2303.7|2326.4|2304.4|2326.4|2304.4|2325.7|2303.7|16
1599823200000|2020-09-11 11:20:00|2325.3|2303.3|2322.2|2300.2|2325.9|2303.9|2322.2|2300.2|13
1599823500000|2020-09-11 11:25:00|2322.8|2300.8|2323.2|2301.2|2323.2|2301.2|2322.7|2300.7|12
1599823800000|2020-09-11 11:30:00|2323.9|2301.9|2322.5|2300.5|2323.9|2301.9|2322|2300|13
1599824100000|2020-09-11 11:35:00|2322.8|2300.8|2323.3|2301.3|2323.3|2301.3|2322.8|2300.8|8
1599824400000|2020-09-11 11:40:00|2323.1|2301.1|2322.7|2300.7|2323.1|2301.1|2322.7|2300.7|4
1599824700000|2020-09-11 11:45:00|2323.1|2301.1|2326.3|2304.3|2326.3|2304.3|2323.1|2301.1|24
1599825000000|2020-09-11 11:50:00|2326.4|2304.4|2322.7|2300.7|2326.4|2304.4|2322.7|2300.7|22
1599825300000|2020-09-11 11:55:00|2322.1|2300.1|2322.1|2300.1|2322.1|2300.1|2322.1|2300.1|1
1599825600000|2020-09-11 12:00:00|2322.3|2300.3|2323.6|2301.6|2323.6|2301.6|2322|2300|9
1599825900000|2020-09-11 12:05:00|2323|2301|2317.6|2295.6|2323|2301|2317.4|2295.4|22
1599826200000|2020-09-11 12:10:00|2317.7|2295.7|2319.5|2297.5|2320.3|2298.3|2315.9|2293.9|16
1599826500000|2020-09-11 12:15:00|2320.4|2298.4|2322|2300|2322|2300|2320.4|2298.4|17
1599826800000|2020-09-11 12:20:00|2321.6|2299.6|2320.9|2298.9|2321.6|2299.6|2320.9|2298.9|20
1599827100000|2020-09-11 12:25:00|2320.5|2298.5|2326.2|2300.2|2326.4|2303.5|2320.5|2298.5|34
1599827400000|2020-09-11 12:30:00|2326.1|2300.1|2316.8|2294.8|2327.4|2301.5|2316.5|2294.5|25
1599827700000|2020-09-11 12:35:00|2316.9|2294.9|2323.6|2301.6|2323.6|2301.6|2315.7|2293.7|22
1599828000000|2020-09-11 12:40:00|2320.4|2298.4|2318.8|2296.8|2323.2|2301.2|2318.6|2296.6|22
1599828300000|2020-09-11 12:45:00|2318.9|2296.9|2321.2|2299.2|2321.3|2299.3|2318.8|2296.8|18
1599828600000|2020-09-11 12:50:00|2320.3|2298.3|2318.8|2293.8|2320.3|2298.3|2316.2|2293.2|31
1599828900000|2020-09-11 12:55:00|2320.2|2295.2|2324.4|2302.4|2325.3|2303.3|2319.7|2294.7|20
1599829200000|2020-09-11 13:00:00|2324.3|2302.3|2316.1|2291.1|2324.4|2302.4|2313.5|2288|37
1599829500000|2020-09-11 13:05:00|2316.5|2291.5|2323.3|2298.3|2323.3|2301|2316.5|2291.5|36
1599829800000|2020-09-11 13:10:00|2323.6|2298.6|2324.2|2299.2|2324.2|2299.2|2321|2296|9
1599830100000|2020-09-11 13:15:00|2325.4|2300.4|2328.5|2306.5|2330|2306.7|2325.4|2300.4|28
1599830400000|2020-09-11 13:20:00|2328.9|2306.9|2328.2|2306.2|2328.9|2306.9|2328.2|2306.2|3
1599830700000|2020-09-11 13:25:00|2328.4|2306.4|2329.8|2307.8|2329.9|2307.9|2322.6|2297.6|30
1599831000000|2020-09-11 13:30:00|2325.2|2303.2|2324.3|2302.3|2327.7|2305.7|2322.7|2300.7|44
1599831300000|2020-09-11 13:35:00|2323.7|2301.7|2326.2|2304.2|2326.4|2304.4|2322.1|2300.1|31
1599831600000|2020-09-11 13:40:00|2327.5|2305.5|2332.7|2307.7|2334.7|2312.7|2327.5|2305.1|27
1599831900000|2020-09-11 13:45:00|2334.1|2312.1|2348.7|2326.7|2348.9|2326.9|2334.1|2311.1|62
1599832200000|2020-09-11 13:50:00|2348.8|2326.8|2355.9|2330.1|2358.9|2333.9|2347.3|2321.3|54
1599832500000|2020-09-11 13:55:00|2356.5|2330.4|2345|2320|2357.2|2331.7|2344.5|2319.5|46
1599832800000|2020-09-11 14:00:00|2344.4|2318.4|2343|2318|2345.2|2320.2|2340.2|2315.2|24
1599833100000|2020-09-11 14:05:00|2343.7|2318.7|2343.3|2321.3|2346.7|2324.6|2342.9|2318.7|32
1599833400000|2020-09-11 14:10:00|2343.8|2321.8|2344.5|2322.5|2344.5|2322.5|2341.1|2319.1|43
1599833700000|2020-09-11 14:15:00|2344.6|2322.6|2346.2|2324.2|2346.2|2324.2|2344.5|2322.5|14
1599834000000|2020-09-11 14:20:00|2345.6|2323.6|2347.4|2325.4|2347.4|2325.4|2345.2|2323.2|101
1599834300000|2020-09-11 14:25:00|2346.9|2324.9|2344.5|2322.5|2346.9|2324.9|2343.6|2321.6|11
1599834600000|2020-09-11 14:30:00|2344.1|2322.1|2342.9|2317.9|2344.9|2322.9|2342.8|2317.8|17
1599834900000|2020-09-11 14:35:00|2343|2318|2337.9|2315.9|2343.8|2318.8|2334.6|2309.6|27
1599835200000|2020-09-11 14:40:00|2340.3|2318.3|2340.2|2318.2|2342.8|2320.8|2338.5|2316.5|19
1599835500000|2020-09-11 14:45:00|2340.1|2318.1|2339.1|2317.1|2341.1|2319.1|2336.6|2314.6|34
1599835800000|2020-09-11 14:50:00|2338.7|2316.7|2342.2|2320.2|2342.2|2320.2|2338.7|2316.7|5
1599836100000|2020-09-11 14:55:00|2342.4|2320.4|2346.2|2324.2|2347.3|2325.3|2342.4|2320.4|15
1599836400000|2020-09-11 15:00:00|2347.4|2325.4|2351.4|2326.4|2354.6|2332.6|2344.8|2322.8|56
1599836700000|2020-09-11 15:05:00|2351.5|2326.5|2355.1|2330.1|2356.3|2331.3|2348.7|2322.7|31
1599837000000|2020-09-11 15:10:00|2354.8|2329.8|2347.7|2322.7|2354.8|2329.8|2347.4|2322.4|13
1599837300000|2020-09-11 15:15:00|2347.8|2322.8|2350.9|2328.9|2352.7|2330.7|2342.9|2320.9|29
1599837600000|2020-09-11 15:20:00|2346.2|2321.2|2348.2|2323.2|2348.6|2323.6|2346.2|2321.2|24
1599837900000|2020-09-11 15:25:00|2348.3|2323.3|2349.8|2324.8|2349.8|2324.8|2348.3|2323.3|4
1599838200000|2020-09-11 15:30:00|2351.6|2326.6|2351.7|2329.7|2353.4|2331.4|2349.3|2324.3|70
1599838500000|2020-09-11 15:35:00|2351.8|2329.8|2352.9|2327.9|2355.7|2333.7|2351.8|2327.8|41
1599838800000|2020-09-11 15:40:00|2353.5|2328.5|2351|2325.2|2359.3|2337.3|2351|2325.2|59
1599839100000|2020-09-11 15:45:00|2351.1|2326.7|2357.2|2331.9|2357.2|2332.2|2351.1|2326.1|28
1599839400000|2020-09-11 15:50:00|2357|2331.7|2353.8|2328.8|2359.5|2334.3|2352.6|2327.6|43
1599839700000|2020-09-11 15:55:00|2353.5|2328.5|2355.2|2333.2|2356.4|2333.2|2352.1|2327.1|11
1599840000000|2020-09-11 16:00:00|2355.1|2333.1|2354.4|2332.4|2355.1|2333.1|2354.4|2332.4|3
1599840300000|2020-09-11 16:05:00|2354.5|2332.5|2356.1|2331.1|2356.1|2332.5|2351|2325|10
1599840600000|2020-09-11 16:10:00|2358.7|2333.7|2358.7|2333.7|2359.2|2334.2|2358.7|2333.7|5
1599840900000|2020-09-11 16:15:00|2358.2|2333.2|2351.8|2329.8|2358.2|2333.2|2351.8|2327.3|20
1599841200000|2020-09-11 16:20:00|2351.7|2329.7|2354.3|2332.3|2354.3|2332.3|2351.7|2329.7|23
1599841500000|2020-09-11 16:25:00|2354.4|2332.4|2351.8|2326.8|2356.2|2334.2|2351.7|2326.7|44
1599841800000|2020-09-11 16:30:00|2352.4|2327.4|2351.4|2326.4|2352.5|2327.5|2349.3|2324.3|22
1599842100000|2020-09-11 16:35:00|2349.4|2324.4|2353.3|2328.3|2353.5|2328.5|2346.8|2321.8|48
1599842400000|2020-09-11 16:40:00|2353|2328|2348.7|2326.7|2354.1|2329.1|2346.5|2324.2|51
1599842700000|2020-09-11 16:45:00|2348.6|2326.6|2346.2|2324.2|2348.6|2326.6|2345.7|2323.7|18
1599843000000|2020-09-11 16:50:00|2345.9|2323.9|2339.1|2314.1|2346.6|2324.6|2336.2|2314.1|46
1599843300000|2020-09-11 16:55:00|2339.5|2314.5|2330.2|2308.2|2342.5|2320.5|2328.1|2306.1|94
1599843600000|2020-09-11 17:00:00|2330.3|2308.3|2330.2|2308.2|2331.8|2309.8|2328.9|2306.9|22
1599843900000|2020-09-11 17:05:00|2329.7|2307.7|2328.2|2306.2|2329.7|2307.7|2328.1|2306.1|14
1599844200000|2020-09-11 17:10:00|2328.4|2306.4|2326.7|2304.7|2328.7|2306.7|2326.7|2304.7|13
1599844500000|2020-09-11 17:15:00|2329.8|2307.8|2329.8|2307.8|2329.8|2307.8|2329.8|2307.8|1
1599844800000|2020-09-11 17:20:00|2330|2305|2330|2305|2330|2305|2330|2305|1
1599845100000|2020-09-11 17:25:00|2332.4|2306.4|2334.6|2309.6|2337.9|2311.9|2332.4|2306.4|17
1599845400000|2020-09-11 17:30:00|2333.6|2308.6|2330.7|2305.7|2334.3|2309.3|2330.1|2305.1|15
1599846900000|2020-09-11 17:55:00|2331.5|2306.5|2331|2306|2331.5|2306.5|2331|2306|4
1599847200000|2020-09-11 18:00:00|2330.4|2305.4|2330.2|2305.2|2330.4|2305.4|2330.1|2305.1|3
1599847800000|2020-09-11 18:10:00|2330.6|2305.6|2332|2307|2332.2|2307.2|2330.6|2305.6|5
1599848100000|2020-09-11 18:15:00|2331.5|2306.5|2330|2305|2332.1|2307.1|2330|2305|8
1599849000000|2020-09-11 18:30:00|2329.9|2307.9|2332.1|2310.1|2332.1|2310.1|2329.9|2307.9|6
1599849900000|2020-09-11 18:45:00|2329.7|2307.7|2329.7|2307.7|2329.7|2307.7|2329.7|2307.7|1
1599850500000|2020-09-11 18:55:00|2329.3|2307.3|2327.1|2302.1|2329.4|2307.3|2326.2|2300.8|9
1599850800000|2020-09-11 19:00:00|2327.2|2302.2|2325|2300|2327.7|2302.7|2324.6|2299.6|12
1599851100000|2020-09-11 19:05:00|2325.1|2300.1|2325|2300|2325.1|2300.1|2324.9|2299.9|4
1599851700000|2020-09-11 19:15:00|2324.9|2299.9|2325.1|2300.1|2325.1|2300.1|2324.9|2299.9|3
1599852000000|2020-09-11 19:20:00|2323.4|2301.4|2324.5|2302.5|2325.5|2303.5|2322.8|2300.8|55
1599852300000|2020-09-11 19:25:00|2323.2|2301.2|2327.8|2305.8|2330.9|2308.9|2322.8|2300.8|17
1599852900000|2020-09-11 19:35:00|2328.9|2306.9|2327.3|2305.3|2329.6|2307.6|2327.3|2305.3|22
1599853200000|2020-09-11 19:40:00|2327.1|2305.1|2325.4|2303.4|2327.1|2305.1|2325.4|2303.4|10
1599853500000|2020-09-11 19:45:00|2325.6|2303.6|2328|2306|2328.1|2306.1|2325.6|2303.6|15
1599853800000|2020-09-11 19:50:00|2329.8|2307.8|2329.7|2307.7|2329.8|2307.8|2329.7|2307.7|12
1599854100000|2020-09-11 19:55:00|2330.4|2308.4|2332.6|2310.6|2333.1|2311.1|2330.4|2308.4|29
1599854400000|2020-09-11 20:00:00|2332.9|2310.9|2335|2310|2336.8|2311.8|2332.9|2309.4|16
1599854700000|2020-09-11 20:05:00|2334.5|2309.5|2332.2|2307.2|2334.5|2309.5|2332.2|2307.2|6
1599855000000|2020-09-11 20:10:00|2332.4|2307.4|2332.6|2307.6|2332.6|2307.6|2332.4|2307.4|2
1599855300000|2020-09-11 20:15:00|2332.8|2307.3|2333|2307.2|2333|2307.3|2332.8|2307.2|4
1599855600000|2020-09-11 20:20:00|2333.9|2308.9|2336|2311|2338.6|2313|2333.9|2308.9|27
1599856200000|2020-09-11 20:30:00|2338.2|2313.2|2338.3|2313.3|2338.3|2313.3|2338.2|2313.2|4
1599856500000|2020-09-11 20:35:00|2338.2|2313.2|2338.8|2312.8|2338.8|2313.3|2338.2|2312.8|32
1599856800000|2020-09-11 20:40:00|2339.7|2313.7|2339.4|2313.4|2339.7|2313.7|2339.4|2313.4|2
1599857100000|2020-09-11 20:45:00|2339.3|2313.3|2339|2313|2339.4|2313.4|2339|2313|4
1599857400000|2020-09-11 20:50:00|2339.1|2313.1|2329.7|2303.7|2339.3|2313.3|2329.7|2303.7|13
1600034400000|2020-09-13 22:00:00|2332.4|2310.4|2340.4|2314.4|2344.2|2320.2|2332.4|2310.4|51
1600034700000|2020-09-13 22:05:00|2336.8|2310.8|2338.8|2312.8|2340.3|2314.3|2336.8|2310.8|19
1600035000000|2020-09-13 22:10:00|2338.9|2312.9|2342.2|2316.2|2342.2|2316.2|2338.8|2312.8|78
1600035300000|2020-09-13 22:15:00|2342.1|2316.1|2345.5|2319.5|2345.5|2319.5|2342.1|2316.1|25
1600035600000|2020-09-13 22:20:00|2345.8|2319.8|2346.7|2320.7|2346.9|2320.9|2345.8|2319.8|12
1600036200000|2020-09-13 22:30:00|2346.3|2320.3|2346.3|2320.3|2349.4|2323.4|2346.2|2320.2|5
1600036800000|2020-09-13 22:40:00|2345.9|2319.9|2345.9|2319.9|2345.9|2319.9|2345.8|2319.8|87
1600037100000|2020-09-13 22:45:00|2345.8|2319.8|2345.9|2319.9|2345.9|2319.9|2345.8|2319.8|16
1600037400000|2020-09-13 22:50:00|2345.8|2319.8|2345.9|2319.9|2345.9|2319.9|2345.8|2319.8|2
1600038000000|2020-09-13 23:00:00|2345.8|2319.8|2345.9|2319.9|2345.9|2319.9|2345.8|2319.8|2
1600039200000|2020-09-13 23:20:00|2345.4|2319.4|2345.4|2319.4|2345.4|2319.4|2345.3|2319.3|71
1600039500000|2020-09-13 23:25:00|2345.3|2319.3|2345.4|2319.4|2345.4|2319.4|2345.3|2319.3|22
1600040100000|2020-09-13 23:35:00|2346.9|2320.9|2346.3|2320.3|2348.6|2322.6|2346.3|2320.3|6
1600040700000|2020-09-13 23:45:00|2347.5|2321.5|2347.4|2321.7|2347.5|2321.7|2347.4|2321.5|4
1600041000000|2020-09-13 23:50:00|2347.3|2321.8|2348.1|2323.1|2348.3|2323.1|2347.3|2321.8|7
1600041900000|2020-09-14 00:05:00|2347.9|2322.9|2343.1|2321.1|2349.2|2324.2|2343|2321|143
1600042200000|2020-09-14 00:10:00|2343.2|2321.2|2346.7|2321.4|2347.1|2321.4|2343.1|2319.3|156
1600042500000|2020-09-14 00:15:00|2346.6|2321.5|2346.2|2321.2|2346.6|2321.6|2346.2|2321.2|5
1600042800000|2020-09-14 00:20:00|2344.5|2319.5|2342.2|2317.2|2344.5|2319.5|2342.1|2317.1|53
1600043100000|2020-09-14 00:25:00|2342.7|2317.7|2342.7|2316.7|2343.2|2317.7|2342.6|2316.6|23
1600043400000|2020-09-14 00:30:00|2342.6|2316.6|2342.1|2316.1|2342.7|2316.7|2342.1|2316.1|5
1600043700000|2020-09-14 00:35:00|2333.8|2307.8|2333.8|2307.8|2333.8|2307.8|2333.8|2307.8|1
1600044000000|2020-09-14 00:40:00|2334.1|2308.1|2336.6|2310.6|2336.6|2310.6|2334.1|2308.1|6
1600045500000|2020-09-14 01:05:00|2338.5|2312.5|2338.5|2312.5|2341.2|2315.2|2336.8|2310.8|83
1600045800000|2020-09-14 01:10:00|2338.8|2312.8|2337.4|2311.4|2338.8|2312.8|2337.4|2311.4|116
1600046100000|2020-09-14 01:15:00|2337.5|2311.5|2340.2|2314.2|2340.2|2314.2|2337.4|2311.4|11
1600046400000|2020-09-14 01:20:00|2340.1|2314.3|2339.9|2314.6|2340.1|2314.6|2339.6|2314|9
1600046700000|2020-09-14 01:25:00|2339.8|2314.7|2339.8|2314.7|2339.8|2314.7|2339.8|2314.7|2
1600047000000|2020-09-14 01:30:00|2339.4|2314.3|2340.5|2315.1|2341.6|2316.5|2339.3|2314.3|16
1600047300000|2020-09-14 01:35:00|2341.6|2316.1|2343|2318|2343|2318|2340.2|2315.2|12
1600047600000|2020-09-14 01:40:00|2342.9|2317.9|2345.3|2323.3|2345.7|2323.7|2341.3|2316.3|26
1600047900000|2020-09-14 01:45:00|2346.5|2324.5|2346.5|2324.5|2346.6|2324.6|2346.5|2324.5|43
1600048200000|2020-09-14 01:50:00|2346.6|2324.6|2344.1|2318.1|2346.6|2324.6|2342.9|2317.4|95
1600048500000|2020-09-14 01:55:00|2343.9|2317.9|2342.4|2316.4|2344.9|2318.9|2342.4|2316.4|36
1600048800000|2020-09-14 02:00:00|2342.3|2316.5|2342.2|2316.6|2342.3|2316.6|2342.2|2316.5|4
1600049100000|2020-09-14 02:05:00|2342.1|2316.7|2342.5|2316.9|2342.6|2317.1|2342.1|2316.7|5
1600049700000|2020-09-14 02:15:00|2342.6|2317.6|2343.1|2317.8|2343.2|2317.8|2342.6|2317.6|5
1600050000000|2020-09-14 02:20:00|2343|2317.9|2342.9|2317.9|2343|2317.9|2342.9|2317.9|3
1600050900000|2020-09-14 02:35:00|2344.6|2319.6|2344.6|2319.6|2344.6|2319.6|2344.6|2319.6|1
1600051200000|2020-09-14 02:40:00|2344.5|2319.5|2344.5|2319.5|2344.6|2319.6|2344.5|2319.5|3
1600051500000|2020-09-14 02:45:00|2344.6|2319.6|2343.4|2318.4|2344.6|2319.6|2343.1|2318.1|7
1600052100000|2020-09-14 02:55:00||2318.3||2318.3||2318.3||2318.3|1
1600054200000|2020-09-14 03:30:00|2343.7|2318.6|2343.3|2318.3|2344.3|2319.3|2343.3|2318.3|7
1600054500000|2020-09-14 03:35:00|2343.7|2318.7|2344.4|2319.4|2344.4|2319.4|2343.3|2318.3|10
1600054800000|2020-09-14 03:40:00|2343.3|2318.3|2343|2318|2343.3|2318.3|2343|2318|28
1600055100000|2020-09-14 03:45:00|2343.1|2318.1|2342.7|2317.7|2343.1|2318.1|2342.6|2317.6|18
1600055400000|2020-09-14 03:50:00|2342.8|2317.8|2343.4|2318.4|2343.5|2318.5|2342.7|2317.7|8
1600056000000|2020-09-14 04:00:00|2342.7|2317.7|2343.1|2318.1|2343.1|2318.1|2342.7|2317.7|4
1600056300000|2020-09-14 04:05:00|2342.8|2317.8|2342.8|2317.8|2342.8|2317.8|2342.8|2317.8|1
1600056600000|2020-09-14 04:10:00|2343.1|2318.1|2343.3|2318.3|2343.3|2318.3|2343.1|2318.1|2
1600057200000|2020-09-14 04:20:00|2343|2318|2342.6|2317.6|2343.1|2318.1|2341.6|2316.6|50
1600057500000|2020-09-14 04:25:00|2342.7|2317.7|2342.9|2317.9|2342.9|2317.9|2342.7|2317.7|2
1600057800000|2020-09-14 04:30:00|2342.8|2317.8|2342.5|2317.5|2342.8|2317.8|2342.2|2317.2|9
1600058700000|2020-09-14 04:45:00|2342.3|2317.3|2342.6|2317.6|2342.6|2317.6|2342.2|2317.2|4
1600059300000|2020-09-14 04:55:00|2342.3|2317.3|2340.5|2315.5|2342.3|2317.3|2340.5|2315.5|3
1600059600000|2020-09-14 05:00:00|2340.1|2315.1|2330.2|2304.2|2340.1|2315.1|2328.8|2302.8|23
1600059900000|2020-09-14 05:05:00|2329.6|2303.6|2331.7|2305.7|2334.5|2308.5|2328.3|2302.3|17
1600060800000|2020-09-14 05:20:00|2331.6||2331.6||2331.6||2331.6||1
1600061700000|2020-09-14 05:35:00||2305.6||2305.6||2305.6||2305.6|1
1600062000000|2020-09-14 05:40:00|2333.4|2307.4|2332.5|2306.5|2334.1|2308.1|2332.5|2306.5|4
1600062300000|2020-09-14 05:45:00|2332.2|2306.2|2332.2|2306.2|2332.7|2306.7|2331.7|2305.7|7
1600062600000|2020-09-14 05:50:00|2333.5|2307.5|2332.8|2306.8|2333.9|2307.9|2332.8|2306.8|17
1600062900000|2020-09-14 05:55:00|2332.7|2306.7|2332.6|2306.6|2332.7|2306.7|2332.6|2306.6|2
1600063200000|2020-09-14 06:00:00|2331.4|2305.4|2328.7|2302.7|2331.6|2305.6|2328.7|2302.7|9
1600063500000|2020-09-14 06:05:00|2328.6|2302.6|2329|2303|2329.1|2303.1|2328.6|2302.6|24
1600063800000|2020-09-14 06:10:00|2329.7|2303.7|2329.1|2303.2|2329.7|2303.7|2329.1|2303.2|3
1600064100000|2020-09-14 06:15:00|2329|2303.3|2329|2303.3|2329|2303.3|2329|2303.3|2
1600065300000|2020-09-14 06:35:00|2329.1|2303.4|2329.2|2303.4|2329.2|2303.4|2329.1|2303.4|3
1600065600000|2020-09-14 06:40:00|2329.1|2303.3|2329|2303.6|2329.6|2304.3|2327.2|2301.9|37
1600065900000|2020-09-14 06:45:00|2329.1|2303.5|2330.3|2304.7|2330.3|2304.7|2329|2303.4|11
1600066200000|2020-09-14 06:50:00|2330.9|2305.3|2330.4|2304.4|2332.4|2306.4|2330|2304|33
1600066800000|2020-09-14 07:00:00|2330.3|2304.3|2330.2|2304.2|2330.3|2304.3|2330.2|2304.2|2
1600067700000|2020-09-14 07:15:00|2331.7|2305.7|2331.1|2306.1|2331.7|2306.1|2331.1|2305.7|12
1600068000000|2020-09-14 07:20:00|2330.9|2305|2333.2|2308.2|2333.4|2308.4|2329.8|2304.8|26
1600068300000|2020-09-14 07:25:00|2333|2308|2331.5|2309.5|2333|2309.5|2331.4|2308|14
1600068600000|2020-09-14 07:30:00|2331.6|2309.6|2330.9|2305.9|2332.1|2309.6|2321.2|2299.2|36
1600068900000|2020-09-14 07:35:00|2330.5|2305.5|2325.9|2299.9|2330.5|2305.5|2324.5|2298.5|26
1600069200000|2020-09-14 07:40:00|2327.3|2301.3|2326.1|2300.1|2328.7|2302.7|2326.1|2300.1|5
1600069500000|2020-09-14 07:45:00|2325.5|2299.5|2328.8|2302.8|2329|2303|2325|2299|19
1600069800000|2020-09-14 07:50:00|2328.5|2302.5|2327.4|2301.4|2329.3|2303.3|2324.9|2298.9|15
1600070100000|2020-09-14 07:55:00|2328.3|2302.3|2329.2|2303.2|2329.2|2303.2|2328.3|2302.3|2
1600070400000|2020-09-14 08:00:00|2330.4|2304.4|2333.5|2308.5|2334|2308.5|2330.4|2304.4|15
1600070700000|2020-09-14 08:05:00|2332.8|2307.8|2336.1|2310.1|2336.1|2310.1|2331.7|2306.2|15
1600071000000|2020-09-14 08:10:00|2336|2310.2|2335.4|2310.4|2336|2310.4|2335.4|2310.1|10
1600071300000|2020-09-14 08:15:00|2332.5|2307.5|2338.6|2312.6|2341.8|2315.8|2332.5|2307|19
1600071600000|2020-09-14 08:20:00|2339.7|2313.7|2337.7|2311.8|2339.7|2313.7|2337.1|2311.1|9
1600071900000|2020-09-14 08:25:00|2336.5|2310.7|2337.1|2311.4|2337.1|2311.5|2336.4|2310.7|10
1600072200000|2020-09-14 08:30:00|2336.6|2310.9|2337|2311.4|2337|2311.6|2336.3|2310.9|11
1600072500000|2020-09-14 08:35:00|2337.1|2311.3|2337.1|2311.3|2337.1|2311.3|2337.1|2311.3|2
1600072800000|2020-09-14 08:40:00|2337|2311|2336.2|2310.8|2337|2311|2336.2|2310.8|8
1600073100000|2020-09-14 08:45:00|2336.3|2310.9|2330.8|2304.8|2336.3|2311.2|2330.3|2304.8|18
1600073400000|2020-09-14 08:50:00|2330.9|2304.9|2327.7|2302|2331.7|2305.7|2327.2|2301.2|11
1600073700000|2020-09-14 08:55:00|2328|2302.4|2332.3|2306.5|2332.3|2306.9|2327.7|2302.4|22
1600074000000|2020-09-14 09:00:00|2332.4|2306.4|2332.4|2306.4|2332.4|2306.4|2332.4|2306.4|2
1600074300000|2020-09-14 09:05:00|2333.4|2307.4|2333.1|2307.3|2333.5|2307.5|2330.3|2304.3|14
1600074600000|2020-09-14 09:10:00|2333|2307.4|2335.6|2310.6|2335.6|2310.6|2329.6|2304.6|41
1600074900000|2020-09-14 09:15:00|2334.8|2309.8|2333|2311|2334.8|2312.1|2332.6|2308.7|44
1600075200000|2020-09-14 09:20:00|2334.1|2312.1|2332.5|2310.5|2334.1|2312.1|2332.5|2310.5|16
1600075500000|2020-09-14 09:25:00|2332.2|2310.2|2331.5|2309.5|2332.2|2310.2|2329.8|2307.8|5
1600075800000|2020-09-14 09:30:00|2331.3|2309.3|2331.3|2309.3|2331.3|2309.3|2331.3|2309.3|1
1600076100000|2020-09-14 09:35:00|2331|2306|2329.7|2304.7|2331|2306|2329.7|2304.7|9
1600076400000|2020-09-14 09:40:00|2329.6|2304.6|2329.5|2304.5|2330.7|2305.7|2329.5|2304.5|12
1600076700000|2020-09-14 09:45:00|2329.4|2304.4|2330|2305|2330.3|2305.3|2329.2|2304.2|17
1600077000000|2020-09-14 09:50:00|2330.3|2305.3|2330.7|2305.7|2331|2306|2329.6|2304.6|9
1600077300000|2020-09-14 09:55:00|2330.5|2305.5|2329.3|2304.3|2330.5|2305.5|2329.3|2304.3|13
1600077600000|2020-09-14 10:00:00|2329.6|2304.6|2329.3|2307.3|2330.8|2307.9|2329.2|2304.3|16
1600077900000|2020-09-14 10:05:00|2329.9|2307.9|2332.5|2310.5|2332.5|2310.5|2328.8|2306.8|12
1600078500000|2020-09-14 10:15:00|2332.6|2310.6|2332.7|2310.7|2332.7|2310.7|2332.4|2310.4|6
1600078800000|2020-09-14 10:20:00|2333.6|2311.6|2334.2|2312.2|2334.2|2312.2|2333.6|2311.6|3
1600079100000|2020-09-14 10:25:00|2333.9|2311.9|2333.6|2311.6|2333.9|2311.9|2333.6|2311.6|2
1600079400000|2020-09-14 10:30:00|2335.9|2310.9|2335|2310|2338|2312.3|2331.8|2305.8|13
1600080000000|2020-09-14 10:40:00|2335.1|2310.1|2335.6|2313.6|2337.5|2315.3|2335.1|2310.1|8
1600080900000|2020-09-14 10:55:00|2336.6|2314.6|2335.3|2313.3|2336.6|2314.6|2335.3|2313.3|2
1600081200000|2020-09-14 11:00:00|2336.8|2314.8|2335.6|2313.6|2336.8|2314.8|2335.6|2313.6|2
1600081500000|2020-09-14 11:05:00|2335.4|2313.4|2335.4|2313.4|2335.4|2313.4|2335.4|2313.4|1
1600081800000|2020-09-14 11:10:00|2333.5|2311.5|2330.7|2308.7|2333.5|2311.5|2330.7|2308.7|8
1600082100000|2020-09-14 11:15:00|2331.6|2309.6|2332.4|2310.4|2332.7|2310.7|2330.2|2308.2|9
1600082400000|2020-09-14 11:20:00|2330.8|2308.8|2334.6|2309.6|2334.6|2310.8|2330.5|2308.5|12
1600082700000|2020-09-14 11:25:00|2334.7|2309.7|2333.8|2311.8|2334.9|2311.8|2331.6|2307.9|13
1600083000000|2020-09-14 11:30:00|2331.9|2309.9|2333.4|2308.4|2335.2|2311.9|2331.9|2308.2|10
1600083300000|2020-09-14 11:35:00|2335|2310|2335|2310|2335.3|2310.3|2332.6|2307.3|11
1600083600000|2020-09-14 11:40:00|2334.1|2309.1|2333.1|2308.1|2335.1|2310.1|2331.2|2306.2|14
1600083900000|2020-09-14 11:45:00|2332.5|2307.5|2331.7|2309.7|2335.1|2310.1|2331.7|2306.9|16
1600084200000|2020-09-14 11:50:00|2330.7|2308.7|2333.6|2311.6|2333.6|2311.6|2330.7|2308.7|14
1600084500000|2020-09-14 11:55:00|2331.7|2309.7|2333.6|2308.6|2335|2311.3|2330.9|2308.1|9
1600084800000|2020-09-14 12:00:00|2333.9|2308.9|2332.6|2310.6|2334.1|2310.7|2332.3|2308.1|16
1600085100000|2020-09-14 12:05:00|2332.3|2310.3|2332.4|2310.4|2332.5|2310.5|2331.3|2309.3|13
1600085400000|2020-09-14 12:10:00|2332.3|2310.3|2330|2308|2332.5|2310.5|2330|2308|9
1600085700000|2020-09-14 12:15:00|2330.1|2308.1|2330.2|2308.2|2330.2|2308.2|2330.1|2308.1|2
1600086000000|2020-09-14 12:20:00|2330.1|2308.1|2328.6|2306.6|2330.2|2308.2|2328.6|2306.6|12
1600086300000|2020-09-14 12:25:00|2328.5|2306.5|2328.5|2306.5|2330.4|2308.4|2328.4|2306.4|11
1600086600000|2020-09-14 12:30:00|2329.2|2307.2|2331.3|2309.3|2332.8|2310.8|2327.7|2305.7|23
1600086900000|2020-09-14 12:35:00|2331.4|2309.4|2331.1|2309.1|2331.5|2309.5|2330.9|2308.9|6
1600087200000|2020-09-14 12:40:00|2330.9|2308.9|2332.5|2310.5|2332.5|2310.5|2330.6|2308.6|8
1600087500000|2020-09-14 12:45:00|2332.2|2310.2|2332.6|2310.6|2332.6|2310.6|2332.2|2310.2|5
1600087800000|2020-09-14 12:50:00|2332.3|2310.3|2331.2|2309.2|2332.7|2310.7|2329.9|2307.9|18
1600088100000|2020-09-14 12:55:00|2331.1|2309.1|2346.4|2324.4|2346.7|2324.7|2331.1|2309.1|68
1600088400000|2020-09-14 13:00:00|2347.2|2325.2|2346.2|2324.2|2354.4|2332.4|2346.2|2324.2|49
1600088700000|2020-09-14 13:05:00|2345.7|2323.7|2345.1|2323.1|2347.1|2325.1|2342.5|2320.5|22
1600089000000|2020-09-14 13:10:00|2346.1|2324.1|2346.6|2324.6|2348.1|2326.1|2344.3|2322.3|37
1600089300000|2020-09-14 13:15:00|2347.3|2325.3|2347|2325|2348.3|2326.3|2345.8|2323.8|12
1600089600000|2020-09-14 13:20:00|2347.1|2325.1|2345.5|2323.5|2348.7|2326.7|2343.5|2321.5|18
1600089900000|2020-09-14 13:25:00|2345.7|2323.7|2346.8|2324.8|2349.1|2327.1|2343.4|2321.4|35
1600090200000|2020-09-14 13:30:00|2346.9|2324.9|2345|2323|2348.4|2326.4|2343.3|2321.3|35
1600090500000|2020-09-14 13:35:00|2345.3|2323.3|2348.7|2326.7|2348.7|2326.7|2345.3|2323.3|4
1600090800000|2020-09-14 13:40:00|2348|2326|2353.7|2331.7|2354.5|2332.5|2348|2326|8
1600091100000|2020-09-14 13:45:00|2354.4|2332.4|2357.2|2335.2|2359.4|2337.4|2351.9|2329.9|23
1600091400000|2020-09-14 13:50:00|2358.2|2336.2|2364.4|2342.4|2364.9|2342.9|2357.5|2335.5|23
1600091700000|2020-09-14 13:55:00|2366.4|2344.4|2359.8|2337.8|2366.4|2344.4|2359.6|2337.6|51
1600092000000|2020-09-14 14:00:00|2359.6|2337.6|2360.3|2338.3|2363.9|2341.9|2359.1|2337.1|33
1600092300000|2020-09-14 14:05:00|2361.2|2339.2|2359.7|2337.7|2363.8|2341.8|2359.6|2337.6|13
1600092600000|2020-09-14 14:10:00|2359.8|2337.8|2358.6|2336.6|2361.6|2339.6|2358.6|2336.6|10
1600092900000|2020-09-14 14:15:00|2360.8|2338.8|2360.7|2338.7|2361.3|2339.3|2360.4|2338.4|15
1600093200000|2020-09-14 14:20:00|2360.6|2338.6|2360.5|2338.5|2360.6|2338.6|2360.4|2338.4|3
1600093500000|2020-09-14 14:25:00|2361.7|2339.7|2362.2|2340.2|2362.2|2340.2|2361.7|2339.7|10
1600093800000|2020-09-14 14:30:00|2362|2340|2359.9|2337.9|2362.3|2340.3|2359.8|2337.8|14
1600094100000|2020-09-14 14:35:00|2359.8|2337.8|2359.7|2337.7|2359.8|2337.8|2359.7|2337.7|2
1600094400000|2020-09-14 14:40:00|2359.8|2337.8|2364.4|2342.4|2364.4|2342.4|2359.8|2337.8|8
1600094700000|2020-09-14 14:45:00|2364.3|2342.3|2362.6|2340.6|2364.3|2342.3|2361.3|2339.3|18
1600095000000|2020-09-14 14:50:00|2362.9|2340.9|2362.8|2340.8|2364.4|2342.4|2362.7|2340.7|11
1600095300000|2020-09-14 14:55:00|2362.6|2340.6|2364.7|2342.7|2364.7|2342.7|2362.6|2340.6|4
1600095600000|2020-09-14 15:00:00|2364.6|2342.6|2364.6|2342.6|2365.5|2343.5|2363.7|2341.7|26
1600095900000|2020-09-14 15:05:00|2364.5|2342.5|2364.7|2342.7|2364.7|2342.7|2363.7|2341.7|7
1600096200000|2020-09-14 15:10:00|2362.8|2340.8|2363.3|2341.3|2363.3|2341.3|2362.2|2340.2|17
1600096500000|2020-09-14 15:15:00|2363.9|2341.9|2365.1|2343.1|2365.3|2343.3|2363.8|2341.8|38
1600096800000|2020-09-14 15:20:00|2364.4|2342.4|2363.1|2341.1|2365.3|2343.3|2363.1|2341.1|17
1600097100000|2020-09-14 15:25:00|2363.3|2341.3|2359.3|2337.3|2365.4|2343.4|2359.3|2337.3|33
1600097400000|2020-09-14 15:30:00|2359.9|2337.9|2354|2329|2360.1|2338.1|2350|2324|49
1600097700000|2020-09-14 15:35:00|2354.6|2329.6|2352.9|2327.9|2354.9|2331.4|2348.9|2324.5|78
1600098000000|2020-09-14 15:40:00|2351.6|2326.5|2352.4|2327.4|2354.1|2328.3|2349.5|2324.1|82
1600098300000|2020-09-14 15:45:00|2352.3|2327.3|2354.1|2329.1|2354.6|2329.6|2352.3|2327.3|27
1600098600000|2020-09-14 15:50:00|2352.9|2327.9|2346.4|2324.4|2352.9|2327.9|2346.3|2321.8|36
1600098900000|2020-09-14 15:55:00|2345.6|2323.6|2349.9|2327.9|2349.9|2327.9|2343.5|2321.5|36
1600099200000|2020-09-14 16:00:00|2350.1|2328.1|2349.7|2327.7|2350.8|2328.8|2349.5|2327.5|48
1600099500000|2020-09-14 16:05:00|2349.6|2327.6|2348.3|2326.3|2350.8|2328.8|2348.1|2326.1|28
1600099800000|2020-09-14 16:10:00|2348.4|2326.4|2346.6|2324.6|2348.4|2326.4|2346.5|2324.5|29
1600100100000|2020-09-14 16:15:00|2346.7|2324.7|2346.5|2324.5|2346.7|2324.7|2346.5|2324.5|3
1600100400000|2020-09-14 16:20:00|2346.6|2324.6|2340.6|2318.6|2347.1|2325.1|2340.6|2318.6|26
1600100700000|2020-09-14 16:25:00|2338.7|2316.7|2334.8|2312.8|2338.7|2316.7|2333.6|2311.6|35
1600101000000|2020-09-14 16:30:00|2334.7|2312.7|2329.7|2307.7|2340.7|2318.7|2329.6|2307.6|29
1600101300000|2020-09-14 16:35:00|2329.8|2307.8|2324.5|2302.5|2329.8|2307.8|2322.1|2300.1|37
1600101600000|2020-09-14 16:40:00|2325.6|2303.6|2322.5|2300.5|2325.6|2303.6|2322.4|2300.4|34
1600101900000|2020-09-14 16:45:00|2323.5|2301.5|2322.5|2300.5|2323.5|2301.5|2322.3|2300.3|14
1600102200000|2020-09-14 16:50:00|2322.4|2300.4|2323.7|2301.7|2324.4|2302.4|2322.2|2300.2|26
1600102500000|2020-09-14 16:55:00|2323|2301|2325.9|2303.9|2327.9|2305.9|2322.7|2300.7|83
1600102800000|2020-09-14 17:00:00|2326.1|2304.1|2325|2303|2327.6|2305.6|2323.3|2301.3|48
1600103100000|2020-09-14 17:05:00|2326.2|2304.2|2327.2|2305.2|2327.2|2305.2|2325.8|2303.8|9
1600103700000|2020-09-14 17:15:00|2327.3|2305.3|2327.1|2305.1|2327.3|2305.3|2326.5|2304.5|9
1600104000000|2020-09-14 17:20:00|2326|2304|2324.6|2302.6|2326.3|2304.3|2323.5|2301.5|37
1600104300000|2020-09-14 17:25:00|2324.4|2302.4|2325.9|2303.9|2326.3|2304.3|2324.4|2302.4|10
1600104600000|2020-09-14 17:30:00|2325.7|2303.7|2324.2|2302.2|2325.7|2303.7|2324.1|2302.1|18
1600105200000|2020-09-14 17:40:00|2324.3|2302.3|2324.3|2302.3|2324.3|2302.3|2324.3|2302.3|1
1600105500000|2020-09-14 17:45:00|2324.4|2302.4|2325.2|2303.2|2325.3|2303.3|2324.4|2302.4|10
1600105800000|2020-09-14 17:50:00|2325.3|2303.3|2325.3|2303.3|2325.3|2303.3|2325.3|2303.3|1
1600106100000|2020-09-14 17:55:00|2325.4|2303.4|2325.3|2303.3|2325.4|2303.4|2325.2|2303.2|8
1600106400000|2020-09-14 18:00:00|2325.2|2303.2|2325.3|2303.3|2325.3|2303.3|2325.2|2303.2|2
1600106700000|2020-09-14 18:05:00|2324.1|2302.1|2324.1|2302.1|2324.1|2302.1|2323.7|2301.7|10
1600107000000|2020-09-14 18:10:00|2324.6|2302.6|2326.5|2304.5|2326.6|2304.6|2324.6|2302.6|16
1600107300000|2020-09-14 18:15:00|2325.6|2303.6|2325.1|2303.1|2326.9|2304.9|2325|2303|19
1600107600000|2020-09-14 18:20:00|2324.9|2302.9|2323.7|2301.7|2324.9|2302.9|2323.6|2301.6|18
1600107900000|2020-09-14 18:25:00|2323.2|2301.2|2324|2302|2324.1|2302.1|2323.2|2301.2|10
1600108200000|2020-09-14 18:30:00|2324.3|2302.3|2323|2301|2324.3|2302.3|2322.9|2300.9|10
1600108500000|2020-09-14 18:35:00|2322.9|2300.9|2322.3|2300.3|2323.7|2301.7|2322.3|2300.3|11
1600108800000|2020-09-14 18:40:00|2322.4|2300.4|2324|2302|2324|2302|2322.3|2300.3|7
1600109100000|2020-09-14 18:45:00|2323.9|2301.9|2323.9|2301.9|2323.9|2301.9|2323.9|2301.9|1
1600109400000|2020-09-14 18:50:00|2323.2|2301.2|2322.3|2300.3|2323.2|2301.2|2322.3|2300.3|7
1600109700000|2020-09-14 18:55:00|2322.4|2300.4|2324.9|2302.9|2324.9|2302.9|2322.3|2300.3|11
1600110000000|2020-09-14 19:00:00|2325|2303|2325.8|2303.8|2325.8|2303.8|2323.8|2301.8|16
1600110300000|2020-09-14 19:05:00|2325.2|2303.2|2322.8|2300.8|2325.2|2303.2|2322|2300|22
1600110600000|2020-09-14 19:10:00|2322.1|2300.1|2322.6|2300.6|2323.8|2301.8|2321.9|2299.9|9
1600110900000|2020-09-14 19:15:00|2321.4|2299.4|2324|2302|2324.5|2302.5|2321.4|2299.4|4
1600111200000|2020-09-14 19:20:00|2323.9|2301.9|2323.6|2301.6|2324|2302|2322.3|2300.3|45
1600111500000|2020-09-14 19:25:00|2324.1|2302.1|2323.7|2301.7|2324.6|2302.6|2323.7|2301.7|14
1600111800000|2020-09-14 19:30:00|2323.9|2301.9|2323.7|2301.7|2324.2|2302.2|2323.7|2301.7|7
1600112400000|2020-09-14 19:40:00|2324.6|2302.6|2324.8|2302.8|2324.9|2302.9|2324.2|2302.2|23
1600112700000|2020-09-14 19:45:00|2324.7|2302.7|2325.1|2303.1|2325.1|2303.1|2323.9|2301.9|10
1600113000000|2020-09-14 19:50:00|2324.9|2302.9|2327.7|2305.7|2328.2|2306.2|2322.4|2300.4|50
1600113300000|2020-09-14 19:55:00|2327.4|2305.4|2326.4|2304.4|2327.6|2305.6|2325.4|2303.4|55
1600113600000|2020-09-14 20:00:00|2326.5|2304.5|2327.9|2305.9|2327.9|2305.9|2325.7|2303.7|46
1600113900000|2020-09-14 20:05:00|2328|2306|2327.8|2305.8|2328|2306|2327.8|2305.8|13
1600114200000|2020-09-14 20:10:00|2327.9|2305.9|2327.4|2305.4|2328|2306|2327|2305|9
1600114500000|2020-09-14 20:15:00|2326.9|2304.9|2327.4|2305.4|2327.4|2305.4|2326.9|2304.9|2
1600114800000|2020-09-14 20:20:00|2327.3|2305.3|2327.1|2305.1|2327.3|2305.3|2327.1|2305.1|2
1600115100000|2020-09-14 20:25:00|2328.1|2306.1|2329.4|2307.4|2330.2|2308.2|2328.1|2306.1|7
1600115400000|2020-09-14 20:30:00|2329.5|2307.5|2329.5|2307.5|2329.5|2307.5|2329.5|2307.5|1
1600115700000|2020-09-14 20:35:00|2329.3|2307.3|2329.3|2307.3|2329.3|2307.3|2329.3|2307.3|1
1600116000000|2020-09-14 20:40:00|2329.2|2307.2|2329.2|2307.2|2329.2|2307.2|2329.2|2307.2|1
1600116300000|2020-09-14 20:45:00|2329.1|2307.1|2329.1|2307.1|2329.2|2307.2|2329.1|2307.1|7
1600116600000|2020-09-14 20:50:00|2328.8|2306.8|2329.7|2307.7|2329.7|2307.7|2328.8|2306.8|3
1600116900000|2020-09-14 20:55:00|2329.1|2307.1|2327.9|2305.9|2329.1|2307.1|2327.9|2305.9|8
1600120800000|2020-09-14 22:00:00|2322.6|2300.6|2323.8|2298.5|2323.8|2301.6|2320.6|2298.5|42
1600121100000|2020-09-14 22:05:00|2323.7|2298.4|2323.9|2298.9|2325.1|2300.1|2321.5|2296.4|57
1600121400000|2020-09-14 22:10:00|2323.4|2298.4|2327.5|2302.5|2327.5|2302.5|2323.4|2298.4|20
1600121700000|2020-09-14 22:15:00|2327.7|2302.7|2327.7|2302.7|2327.8|2302.8|2327.7|2302.7|3
1600122000000|2020-09-14 22:20:00|2327.8|2302.8|2327.5|2302.5|2327.8|2302.8|2327.5|2302.5|2
1600122300000|2020-09-14 22:25:00|2327.9|2302.9|2328.8|2303.8|2328.8|2303.8|2327.9|2302.9|17
1600122600000|2020-09-14 22:30:00|2328.9|2303.9|2330.2|2305.2|2330.2|2305.2|2328.4|2303.4|9
1600125600000|2020-09-14 23:20:00|2329.7|2304.7|2328.2|2306.2|2329.7|2306.2|2328.2|2304.7|2
1600125900000|2020-09-14 23:25:00|2328.4|2306.4|2328.7|2306.7|2328.7|2306.7|2328.4|2306.4|2
1600127700000|2020-09-14 23:55:00|2328.2|2306.2|2329.1|2307.1|2329.6|2307.6|2327.7|2305.7|5
1600128000000|2020-09-15 00:00:00|2328.6|2306.6|2327.3|2305.3|2328.6|2306.6|2327.3|2305.3|2
1600128900000|2020-09-15 00:15:00|2328.5|2306.5|2333.5|2307.7|2333.5|2307.7|2327.5|2305.1|6
1600129200000|2020-09-15 00:20:00|2333.6|2307.2|2331.6|2306.6|2333.6|2307.2|2331.6|2306.6|7
1600129500000|2020-09-15 00:25:00|2334.3|2309.3|2334.3|2309.3|2334.3|2309.3|2334.3|2309.3|1
1600129800000|2020-09-15 00:30:00|2335.2|2310.2|2334.6|2309.6|2337.1|2312.1|2334.6|2309.6|7
1600130100000|2020-09-15 00:35:00|2334.1|2309.1|2334.5|2309.5|2334.5|2309.5|2334.1|2309.1|2
1600131600000|2020-09-15 01:00:00|2335.6|2310.6|2335.6|2310.6|2335.6|2310.6|2335.6|2310.6|1
1600131900000|2020-09-15 01:05:00|2335.4|2310.4|2335.6|2310.6|2335.6|2310.6|2335.4|2310.4|2
1600132200000|2020-09-15 01:10:00|2335.8|2310.8|2335.6|2310.6|2335.8|2310.8|2335.6|2310.6|6
1600132500000|2020-09-15 01:15:00|2335.9|2310.9|2336.7|2311.7|2337.3|2312.3|2335.7|2310.7|28
1600132800000|2020-09-15 01:20:00|2336.3|2311.3|2336.3|2311.3|2336.7|2311.7|2336|2311|10
1600133100000|2020-09-15 01:25:00|2336.7|2311.7|2336.4|2311.4|2336.7|2311.7|2336.4|2311.4|3
1600133400000|2020-09-15 01:30:00|2336.5|2311.5|2337.1|2312.1|2337.2|2312.2|2336.5|2311.5|20
1600133700000|2020-09-15 01:35:00|2336.1|2311.1|2336.5|2311.5|2336.8|2311.8|2335.7|2310.7|8
1600134000000|2020-09-15 01:40:00|2336.2|2311.2|2336.5|2311.5|2336.5|2311.5|2334.6|2309.6|14
1600134300000|2020-09-15 01:45:00|2336.9|2311.9|2336.9|2311.9|2336.9|2311.9|2336.9|2311.9|1
1600134600000|2020-09-15 01:50:00|2337|2312|2337|2312|2337|2312|2336.9|2311.9|3
1600134900000|2020-09-15 01:55:00|2336.9|2311.9|2337.2|2312.2|2337.2|2312.2|2336.9|2311.9|5
1600135800000|2020-09-15 02:10:00|2338.7|2313.5|2344.1|2319|2347|2322|2338.7|2313.5|12
1600136100000|2020-09-15 02:15:00|2344.6|2319.4|2341.1|2316.1|2344.6|2319.4|2340.6|2315.6|15
1600136400000|2020-09-15 02:20:00|2341.2|2316.2|2341.2|2316.2|2341.2|2316.2|2341.1|2316.1|7
1600137300000|2020-09-15 02:35:00|2338.5|2313.5|2336.3|2311.3|2338.5|2313.5|2336.3|2311.3|2
1600137600000|2020-09-15 02:40:00|2338.4|2312.6|2343.1|2318.1|2344.8|2319|2338.4|2312.6|6
1600137900000|2020-09-15 02:45:00|2343|2318|2342.2|2317.2|2343|2318|2342.2|2317.2|7
1600138800000|2020-09-15 03:00:00|2343.2|2321.2|2343.1|2321.1|2343.2|2321.2|2343.1|2321.1|4
1600139100000|2020-09-15 03:05:00|2343|2321|2343|2321|2343|2321|2343|2321|1
1600139400000|2020-09-15 03:10:00|2341|2319|2341.8|2319.8|2341.8|2319.8|2339.6|2317.6|20
1600143900000|2020-09-15 04:25:00|2341.9|2319.9|2341.6|2319.6|2341.9|2319.9|2341.4|2319.4|4
1600144200000|2020-09-15 04:30:00|2339.6|2313.6|2337.5|2312.5|2339.6|2313.6|2333.8|2307.8|6
1600144500000|2020-09-15 04:35:00|2336.2|2311.2|2333.1|2311.1|2336.2|2312.2|2332|2307|8
1600144800000|2020-09-15 04:40:00|2333.3|2311.3|2335|2313|2335|2313|2333.3|2311.3|7
1600145400000|2020-09-15 04:50:00|2335.2|2313.2|2335|2313|2335.2|2313.2|2335|2313|2
1600145700000|2020-09-15 04:55:00|2334.7|2312.7|2333|2311|2334.7|2312.7|2333|2311|3
1600146000000|2020-09-15 05:00:00|2334.3|2312.3|2334.9|2312.9|2334.9|2312.9|2334.3|2312.3|3
1600146300000|2020-09-15 05:05:00|2334.3|2312.3|2335.2|2313.2|2335.2|2313.2|2334.3|2312.3|5
1600146600000|2020-09-15 05:10:00|2335.3|2313.3|2335.3|2313.3|2335.3|2313.3|2335.2|2313.2|13
1600146900000|2020-09-15 05:15:00|2337.5|2315.5|2342.7|2320.7|2342.8|2320.8|2337.5|2315.5|14
1600147200000|2020-09-15 05:20:00|2343.5|2321.5|2343.5|2321.5|2343.6|2321.6|2343.5|2321.5|5
1600147500000|2020-09-15 05:25:00|2343.6|2321.6|2343.6|2321.6|2343.6|2321.6|2343.5|2321.5|7
1600147800000|2020-09-15 05:30:00|2344.2|2322.2|2344.3|2322.3|2344.3|2322.3|2344.2|2322.2|2
1600148100000|2020-09-15 05:35:00|2343.9|2321.9|2340.7|2318.7|2343.9|2321.9|2340.7|2318.7|2
1600148400000|2020-09-15 05:40:00|2340.2|2318.2|2340.3|2318.3|2340.3|2318.3|2340.2|2318.2|36
1600148700000|2020-09-15 05:45:00|2340.2|2318.2|2340.3|2318.3|2340.3|2318.3|2340.2|2318.2|28
1600149600000|2020-09-15 06:00:00|2341.3|2316.3|2339.2|2314.2|2341.3|2316.3|2339.2|2314.2|4
1600149900000|2020-09-15 06:05:00|2339|2317|2339.5|2317.5|2340.4|2318.4|2339|2317|48
1600150200000|2020-09-15 06:10:00|2339.9|2317.9|2341.6|2316.6|2341.6|2318.3|2339.9|2315.7|5
1600150500000|2020-09-15 06:15:00|2340.4|2315.4|2342|2317|2342|2317|2339.3|2314.3|21
1600150800000|2020-09-15 06:20:00|2341.4|2316.4|2342.2|2317.2|2342.2|2317.2|2340.9|2315.9|18
1600151100000|2020-09-15 06:25:00|2341.9|2316.9|2341.9|2316.9|2341.9|2316.9|2341.9|2316.9|1
1600152000000|2020-09-15 06:40:00|2342.7|2317.7|2343.7|2318.7|2343.7|2318.7|2342.7|2317.7|2
1600152900000|2020-09-15 06:55:00|2345.6|2320.6|2343.8|2321.8|2346.3|2323.2|2343.8|2319.1|8
1600153200000|2020-09-15 07:00:00|2344.3|2322.3|2345.8|2323.8|2345.9|2323.9|2344.3|2322.3|26
1600153500000|2020-09-15 07:05:00|2345.6|2323.6|2345.8|2323.8|2345.8|2323.8|2345.6|2323.6|3
1600153800000|2020-09-15 07:10:00|2345.7|2323.7|2346.9|2324.9|2346.9|2324.9|2345.7|2323.7|8
1600154100000|2020-09-15 07:15:00|2347.3|2325.3|2348.9|2326.9|2349|2327|2347|2325|9
1600154400000|2020-09-15 07:20:00|2349.3|2327.3|2347|2325|2349.5|2327.5|2346.8|2324.8|20
1600154700000|2020-09-15 07:25:00|2346.9|2324.9|2347|2325|2347|2325|2346.7|2324.7|4
1600155000000|2020-09-15 07:30:00|2348.5|2326.5|2343.5|2321.5|2348.8|2326.8|2343.5|2321.5|22
1600155300000|2020-09-15 07:35:00|2343.6|2321.6|2343.8|2321.8|2344.2|2322.2|2343.3|2321.3|19
1600155600000|2020-09-15 07:40:00|2343.6|2321.6|2342.2|2320.2|2343.6|2321.6|2342.2|2320.2|2
1600155900000|2020-09-15 07:45:00|2341.8|2319.8|2340.9|2318.9|2342.5|2320.5|2340.1|2318.1|20
1600156200000|2020-09-15 07:50:00|2340|2318|2341.2|2319.2|2343.5|2321.5|2340|2318|22
1600156500000|2020-09-15 07:55:00|2341.1|2319.1|2340.8|2318.8|2341.7|2319.7|2340.8|2318.8|5
1600156800000|2020-09-15 08:00:00|2341|2319|2346.3|2321.3|2347.9|2322.9|2339.9|2317.9|12
1600157100000|2020-09-15 08:05:00|2346.1|2321.1|2345.8|2323.8|2346.2|2324.2|2344.2|2320.6|19
1600157400000|2020-09-15 08:10:00|2345.7|2323.7|2346.5|2324.5|2346.7|2324.7|2344.9|2322.9|14
1600157700000|2020-09-15 08:15:00|2346.4|2324.4|2346.3|2324.3|2346.4|2324.4|2346.3|2324.3|4
1600158000000|2020-09-15 08:20:00|2346.9|2324.9|2347.2|2325.2|2347.2|2325.2|2345.9|2323.9|5
1600158300000|2020-09-15 08:25:00|2347.3|2325.3|2348.6|2326.6|2350.7|2328.7|2346.7|2324.7|20
1600158600000|2020-09-15 08:30:00|2348.4|2326.4|2348.9|2326.9|2349|2327|2348.4|2326.4|19
1600158900000|2020-09-15 08:35:00|2349|2327|2348.9|2326.9|2349|2327|2348.9|2326.9|2
1600159200000|2020-09-15 08:40:00|2348.8|2326.8|2348.7|2326.7|2348.9|2326.9|2348.7|2326.7|10
1600159500000|2020-09-15 08:45:00|2348.6|2326.6|2342.4|2320.4|2348.6|2326.6|2342|2320|31
1600159800000|2020-09-15 08:50:00|2342.5|2320.5|2344.6|2319.6|2351.5|2329.5|2342.1|2317.8|50
1600160100000|2020-09-15 08:55:00|2344.8|2319.8|2344.1|2319.1|2344.8|2319.8|2342.9|2317.9|6
1600160400000|2020-09-15 09:00:00|2344.7|2319.7|2343.4|2321.4|2346.3|2323.3|2342.9|2319.7|9
1600160700000|2020-09-15 09:05:00|2343.2|2321.2|2349|2327|2349|2327|2341.7|2319.7|7
1600161000000|2020-09-15 09:10:00|2349.1|2327.1|2349.1|2327.1|2349.8|2327.8|2349.1|2327.1|11
1600161300000|2020-09-15 09:15:00|2349|2327|2348.4|2326.4|2349.3|2327.3|2348.3|2326.3|5
1600161600000|2020-09-15 09:20:00|2348.7|2326.7|2348.7|2326.7|2348.7|2326.7|2348.7|2326.7|1
1600162200000|2020-09-15 09:30:00|2347.8|2325.8|2344.6|2322.6|2347.8|2325.8|2343.4|2321.4|19
1600162500000|2020-09-15 09:35:00|2344.5|2322.5|2349|2324|2353.8|2327.8|2343.8|2321.8|22
1600162800000|2020-09-15 09:40:00|2348.9|2323.9|2348|2323|2348.9|2323.9|2348|2323|11
1600163100000|2020-09-15 09:45:00|2348.2|2323.2|2348.6|2323.6|2349.6|2324.6|2348.2|2323.2|16
1600163400000|2020-09-15 09:50:00|2349.2|2324.2|2348.3|2326.3|2349.2|2326.3|2345.9|2321.1|19
1600164600000|2020-09-15 10:10:00|2348.5|2326.5|2349.1|2327.1|2349.2|2327.2|2348.5|2326.5|4
1600164900000|2020-09-15 10:15:00|2348.8|2326.8|2348.8|2326.8|2348.8|2326.8|2348.8|2326.8|1
1600165200000|2020-09-15 10:20:00|2349.9|2327.9|2357.3|2335.3|2359.5|2337.5|2349.9|2327.9|16
1600165500000|2020-09-15 10:25:00|2357|2335|2356.1|2334.1|2357|2335|2356.1|2334.1|2
1600166400000|2020-09-15 10:40:00|2356|2334|2355.9|2333.9|2356|2334|2355.9|2333.9|2
1600166700000|2020-09-15 10:45:00|2356.1|2334.1|2356|2334|2356.2|2334.2|2355.8|2333.8|5
1600167000000|2020-09-15 10:50:00|2356.5|2334.5|2359.6|2337.6|2359.6|2337.6|2356.5|2334.5|18
1600167300000|2020-09-15 10:55:00|2359.4|2337.4|2358.9|2336.9|2360.2|2338.2|2358.9|2336.9|4
1600167600000|2020-09-15 11:00:00|2358.8|2336.8|2358.8|2336.8|2358.9|2336.9|2358.8|2336.8|19
1600168200000|2020-09-15 11:10:00|2359.8|2334.8|2359.1|2334.1|2359.8|2334.8|2359.1|2334.1|3
1600168500000|2020-09-15 11:15:00|2358.7|2333.7|2356.3|2331.3|2358.7|2333.7|2355|2330|37
1600168800000|2020-09-15 11:20:00|2357.1|2332.1|2353.9|2328.9|2357.9|2332.9|2352|2327|22
1600169100000|2020-09-15 11:25:00|2355.5|2330.5|2355.1|2330.1|2357.4|2332.4|2353.4|2328.4|15
1600169400000|2020-09-15 11:30:00|2354.8|2329.8|2352.4|2327.4|2354.8|2329.8|2351.1|2326.1|20
1600169700000|2020-09-15 11:35:00|2351.9|2326.9|2353.1|2328.1|2353.1|2328.1|2351.9|2326.9|4
1600170000000|2020-09-15 11:40:00|2352.8|2327.8|2352.5|2327.5|2352.8|2327.8|2352.5|2327.5|2
1600170300000|2020-09-15 11:45:00|2352.8|2327.8|2355.6|2333.6|2355.6|2333.6|2352.8|2327.8|5
1600170600000|2020-09-15 11:50:00|2354.1|2329.1|2354.4|2332.4|2355.8|2332.4|2354.1|2329.1|12
1600170900000|2020-09-15 11:55:00|2354.5|2332.5|2354.5|2332.5|2354.5|2332.5|2354.4|2332.4|3
1600171200000|2020-09-15 12:00:00|2355.5|2333.5|2356.3|2334.3|2357.5|2335.5|2355.5|2333.5|11
1600171500000|2020-09-15 12:05:00|2357.1|2335.1|2360.3|2338.3|2360.3|2338.3|2356.3|2334.3|7
1600171800000|2020-09-15 12:10:00|2360.5|2338.5|2360.9|2338.9|2361.8|2339.8|2358.6|2336.6|19
1600172100000|2020-09-15 12:15:00|2362|2340|2360.8|2338.8|2362|2340|2360.8|2338.8|5
1600172400000|2020-09-15 12:20:00|2360.7|2338.7|2360.8|2338.8|2361.1|2339.1|2357.2|2335.2|28
1600172700000|2020-09-15 12:25:00|2361.2|2339.2|2364.1|2342.1|2364.9|2342.9|2361.1|2339.1|26
1600173000000|2020-09-15 12:30:00|2363.3|2341.3|2363.9|2341.9|2365.3|2343.3|2361.8|2339.8|18
1600173300000|2020-09-15 12:35:00|2363.5|2341.5|2363.3|2341.3|2364.6|2342.6|2362.1|2340.1|26
1600173600000|2020-09-15 12:40:00|2363.2|2341.2|2364.2|2342.2|2365.3|2343.3|2361|2339|42
1600173900000|2020-09-15 12:45:00|2364.6|2342.6|2364|2342|2365.4|2343.4|2363.4|2341.4|27
1600174200000|2020-09-15 12:50:00|2364.4|2342.4|2364.1|2342.1|2365.1|2343.1|2364.1|2342.1|8
1600174500000|2020-09-15 12:55:00|2364|2342|2360.8|2338.8|2364.1|2342.1|2358.5|2333.5|42
1600174800000|2020-09-15 13:00:00|2361.1|2339.1|2362|2337|2362.7|2339.1|2356.3|2331.3|37
1600175100000|2020-09-15 13:05:00|2361.9|2336.9|2359.8|2334.8|2362.6|2337.6|2357.4|2332.4|42
1600175400000|2020-09-15 13:10:00|2359.7|2334.7|2362.6|2336.6|2362.6|2337.2|2359.6|2334.6|37
1600175700000|2020-09-15 13:15:00|2362.5|2336.7|2362|2337|2363.7|2338.4|2361.9|2336.6|33
1600176000000|2020-09-15 13:20:00|2362.4|2337.4|2363.2|2338.2|2364|2339|2362.4|2337.4|43
1600176300000|2020-09-15 13:25:00|2363.1|2338.1|2356.8|2331.8|2363.2|2338.2|2356.1|2331.1|19
1600176600000|2020-09-15 13:30:00|2356.9|2331.9|2360.7|2338.7|2360.7|2338.7|2356.9|2331.9|12
1600176900000|2020-09-15 13:35:00|2361.6|2336.6|2361.9|2336.9|2361.9|2336.9|2361|2336|9
1600177200000|2020-09-15 13:40:00|2361.4|2336.4|2361.4|2336.4|2361.5|2336.5|2361.3|2336.3|11
1600177500000|2020-09-15 13:45:00|2362|2337|2350.3|2325.3|2362|2337|2350.3|2325.3|26
1600177800000|2020-09-15 13:50:00|2350.4|2325.4|2346|2320.6|2350.5|2326.4|2341.7|2316.7|30
1600178100000|2020-09-15 13:55:00|2345.7|2320.3|2351.7|2325.7|2352.9|2326.9|2344.3|2318.8|47
1600178400000|2020-09-15 14:00:00|2351.6|2325.6|2351.2|2325.2|2351.6|2325.6|2351.2|2325.2|2
1600178700000|2020-09-15 14:05:00|2351.1|2325.1|2346.3|2320.3|2351.1|2325.3|2342.8|2317.1|28
1600179000000|2020-09-15 14:10:00|2346.4|2320.4|2344.8|2319.3|2346.4|2320.4|2344.5|2318.5|15
1600179300000|2020-09-15 14:15:00|2344.7|2319.4|2350.5|2324.5|2350.5|2325.5|2343.4|2318.3|95
1600179600000|2020-09-15 14:20:00|2351.6|2325.6|2350.1|2324.1|2351.6|2325.6|2350.1|2324.1|12
1600179900000|2020-09-15 14:25:00|2349.6|2323.6|2351.8|2325.8|2351.8|2325.8|2347.4|2321.4|37
1600180200000|2020-09-15 14:30:00|2352.5|2326.5|2364.6|2338.9|2365.9|2339.9|2351.8|2325.8|89
1600180500000|2020-09-15 14:35:00|2364.1|2338.4|2372.9|2347.9|2375.1|2350.1|2363|2337|41
1600180800000|2020-09-15 14:40:00|2373|2348|2360.4|2334.4|2373.6|2348.6|2357.5|2332.4|66
1600181100000|2020-09-15 14:45:00|2360.5|2334.5|2360.6|2334.6|2361.8|2335.8|2360.2|2334.2|31
1600181400000|2020-09-15 14:50:00|2360.7|2334.7|2370.5|2344.5|2374.7|2348.7|2360.7|2334.7|53
1600181700000|2020-09-15 14:55:00|2371|2345|2367.6|2342.6|2374.1|2348.1|2367.6|2342.4|48
1600182000000|2020-09-15 15:00:00|2367.8|2342.8|2371.2|2346.2|2373.7|2351.7|2367.8|2342.8|35
1600182300000|2020-09-15 15:05:00|2370.7|2345.7|2372.4|2350.4|2373.7|2350.5|2369.8|2344.8|29
1600182600000|2020-09-15 15:10:00|2372.2|2350.2|2378.2|2356.2|2378.2|2356.2|2372|2350|23
1600182900000|2020-09-15 15:15:00|2377.5|2355.5|2377.3|2352|2380.5|2356.9|2377.1|2352|24
1600183200000|2020-09-15 15:20:00|2377.4|2351.9|2379.5|2354.3|2379.6|2354.3|2377.4|2351.6|27
1600183500000|2020-09-15 15:25:00|2379.4|2354.4|2378.6|2353|2387.3|2362.3|2376.2|2350.8|78
1600183800000|2020-09-15 15:30:00|2378.7|2358.3|2382.2|2356.2|2384.1|2358.3|2378.7|2355|42
1600184100000|2020-09-15 15:35:00|2382.5|2356.5|2383.9|2358|2383.9|2358|2380|2354|37
1600184400000|2020-09-15 15:40:00|2385.5|2358.5|2384.1|2359.1|2389.2|2363.7|2382.7|2357.7|65
1600184700000|2020-09-15 15:45:00|2384.2|2359.2|2383.5|2361.5|2385.3|2361.5|2382.5|2358.1|23
1600185000000|2020-09-15 15:50:00|2383.4|2361.4|2383.6|2361.6|2383.6|2361.6|2383.2|2361.2|8
1600185300000|2020-09-15 15:55:00|2383|2361|2389.4|2367.4|2396.7|2374.7|2381.4|2359.4|27
1600185600000|2020-09-15 16:00:00|2389|2367|2385.8|2359.8|2389.6|2367.6|2384.2|2358.2|40
1600185900000|2020-09-15 16:05:00|2385.7|2359.7|2393.4|2368.4|2393.4|2368.4|2385.4|2359.4|39
1600186200000|2020-09-15 16:10:00|2393.1|2367.9|2386.7|2360.7|2393.6|2368.6|2383.4|2357.4|57
1600186500000|2020-09-15 16:15:00|2386.6|2360.6|2390.7|2364.8|2390.8|2364.8|2386.4|2360.4|37
1600186800000|2020-09-15 16:20:00|2390.6|2364.9|2394.8|2369.8|2394.8|2369.8|2390.5|2364.9|27
1600187100000|2020-09-15 16:25:00|2394.9|2369.9|2397|2372|2399|2374|2394.2|2369.2|39
1600187400000|2020-09-15 16:30:00|2397.1|2372.1|2402.5|2377.5|2404.6|2379.6|2397|2371|66
1600187700000|2020-09-15 16:35:00|2402.6|2377.6|2403.3|2378.3|2409.7|2387.3|2402.6|2377.6|54
1600188000000|2020-09-15 16:40:00|2403.5|2378.5|2400.1|2375.1|2406.4|2381.4|2399.4|2374.4|64
1600188300000|2020-09-15 16:45:00|2400|2375|2395.1|2370.1|2401.9|2376.9|2394.9|2369.9|42
1600188600000|2020-09-15 16:50:00|2396.2|2371.2|2399.1|2374.1|2402|2380|2395.6|2370.6|53
1600188900000|2020-09-15 16:55:00|2398.5|2373.5|2422.3|2400.3|2422.9|2400.9|2396.9|2371.9|181
1600189200000|2020-09-15 17:00:00|2421.5|2399.5|2426|2400|2445|2423|2418.9|2396.9|222
1600189500000|2020-09-15 17:05:00|2425.9|2399.9|2426.6|2400.6|2431.7|2405.7|2424.5|2398.5|130
1600189800000|2020-09-15 17:10:00|2426.3|2400.3|2428|2402|2431.6|2405.6|2424.2|2398.2|81
1600190100000|2020-09-15 17:15:00|2428.8|2402.8|2420.3|2394.3|2428.9|2402.9|2418.9|2392.9|55
1600190400000|2020-09-15 17:20:00|2420.4|2394.4|2419.2|2394.2|2420.4|2395.2|2417.6|2392.6|75
1600190700000|2020-09-15 17:25:00|2418.9|2393.9|2418|2393|2420.1|2395.1|2417.8|2392.8|46
1600191000000|2020-09-15 17:30:00|2418.7|2393.7|2420.1|2394.8|2420.9|2395.9|2418.5|2393.5|55
1600191300000|2020-09-15 17:35:00|2421.4|2395.9|2420.3|2395.3|2423|2398|2418.2|2393.2|78
1600191600000|2020-09-15 17:40:00|2421.4|2396.4|2422.4|2397.4|2424.3|2399.3|2420.3|2395.3|313
1600191900000|2020-09-15 17:45:00|2423.3|2398.3|2423.3|2398.3|2434.5|2412.5|2419.9|2394.9|281
1600192200000|2020-09-15 17:50:00|2424|2399|2429.8|2403.8|2431.4|2405.4|2421.5|2396.5|46
1600192500000|2020-09-15 17:55:00|2430.1|2404.1|2430.1|2404.1|2430.1|2404.1|2430.1|2404.1|1
1600192800000|2020-09-15 18:00:00|2430.2|2404.2|2430.1|2404.1|2430.2|2404.2|2430.1|2404.1|4
1600193100000|2020-09-15 18:05:00|2427|2401|2426.4|2400.4|2427|2401|2426.4|2400.4|6
1600193400000|2020-09-15 18:10:00|2426.5|2400.5|2426.6|2400.6|2426.6|2400.6|2425.6|2399.6|16
1600193700000|2020-09-15 18:15:00|2426.1|2400.1|2421.2|2395.2|2426.1|2400.1|2420.9|2394.9|13
1600194000000|2020-09-15 18:20:00|2421.1|2395.3|2421|2396|2428.8|2406.3|2420.2|2395.2|60
1600194300000|2020-09-15 18:25:00|2420.9|2395.9|2420.8|2395.4|2421.4|2396|2420.2|2394.8|23
1600194600000|2020-09-15 18:30:00|2420.2|2394.8|2419|2394|2423.9|2398|2419|2393|38
1600194900000|2020-09-15 18:35:00|2418.9|2393.9|2421.5|2396.5|2429.2|2404.2|2418.9|2393.9|108
1600195200000|2020-09-15 18:40:00|2421.4|2396.4|2421.6|2396.6|2422.7|2397.7|2421.4|2396.4|10
1600195500000|2020-09-15 18:45:00|2421.7|2396.7|2422|2400|2422.4|2400|2420.3|2395.3|24
1600195800000|2020-09-15 18:50:00|2421.9|2399.9|2425.6|2403.6|2425.6|2403.6|2421.2|2399.2|46
1600196100000|2020-09-15 18:55:00|2425.8|2403.8|2423.5|2398.5|2426.2|2404.2|2419.2|2394.2|32
1600196400000|2020-09-15 19:00:00|2424.7|2399.7|2420.4|2394.4|2424.7|2399.7|2420.4|2394.4|34
1600196700000|2020-09-15 19:05:00|2420.3|2394.3|2418.6|2392.6|2420.4|2394.4|2418|2392|34
1600197000000|2020-09-15 19:10:00|2418.5|2392.5|2412.1|2387.1|2419.1|2393.4|2412.1|2386.8|64
1600197300000|2020-09-15 19:15:00|2413.5|2388.5|2419.6|2393.6|2433.3|2407.7|2413.5|2388.2|56
1600197600000|2020-09-15 19:20:00|2420.6|2394.6|2410.1|2384.1|2423|2397|2407.1|2381.1|28
1600197900000|2020-09-15 19:25:00|2411.4|2385.4|2414.2|2388.2|2416|2390|2411.4|2385.4|16
1600198200000|2020-09-15 19:30:00|2407.7|2381.7|2395.2|2369.2|2407.7|2381.7|2395.2|2369.2|82
1600198500000|2020-09-15 19:35:00|2395.3|2369.3|2402.4|2376.4|2409|2383|2392.6|2366.6|76
1600198800000|2020-09-15 19:40:00|2402.3|2376.3|2402.3|2376.3|2402.3|2376.3|2402.3|2376.3|1
1600199100000|2020-09-15 19:45:00|2402.4|2376.4|2402.4|2376.8|2402.4|2376.8|2402.2|2376.4|9
1600199400000|2020-09-15 19:50:00|2402.2|2376.7|2410.7|2384.7|2416.1|2390.1|2402.2|2376.7|53
1600199700000|2020-09-15 19:55:00|2410.9|2384.9|2410.6|2384.6|2415.5|2389.5|2409.8|2383.8|33
1600200000000|2020-09-15 20:00:00|2413.6|2387.6|2416.9|2390.9|2423.8|2397.8|2413.6|2387.6|48
1600200300000|2020-09-15 20:05:00|2419.9|2393.9|2423.3|2397.3|2423.8|2397.8|2419.8|2393.8|41
1600200600000|2020-09-15 20:10:00|2423.4|2397.4|2422.7|2396.7|2423.7|2397.7|2416.1|2390.1|32
1600200900000|2020-09-15 20:15:00|2421.5|2395.5|2422.3|2396.3|2422.4|2396.4|2420.6|2394.6|28
1600201200000|2020-09-15 20:20:00|2422.4|2396.4|2423|2397|2423|2397|2421|2395|7
1600201500000|2020-09-15 20:25:00|2422.9|2396.9|2423.2|2397.2|2424.6|2398.6|2422.9|2396.9|18
1600201800000|2020-09-15 20:30:00|2423.9|2397.9|2423.2|2397.2|2424.6|2398.6|2423.2|2397.2|4
1600202400000|2020-09-15 20:40:00|2423.8|2398|2424.7|2398.7|2424.7|2398.7|2423.8|2398|19
1600203000000|2020-09-15 20:50:00|2423.3|2397.3|2423|2397|2423.3|2397.3|2421.1|2395.1|8
1600203300000|2020-09-15 20:55:00|2422.9|2396.9|2418.6|2392.6|2423|2397|2418.5|2392.5|17
1600207200000|2020-09-15 22:00:00|2419.8|2397.8|2417.6|2395.6|2419.8|2397.8|2417.1|2395.1|4
1600207500000|2020-09-15 22:05:00|2417.7|2395.7|2421.7|2395.7|2424|2398|2413.9|2387.9|23
1600207800000|2020-09-15 22:10:00|2422|2396|2424.1|2398.1|2425.4|2399.4|2421.9|2395.9|17
1600208100000|2020-09-15 22:15:00|2422.4|2396.4|2417.9|2391.9|2423|2397|2417.9|2391.9|36
1600208400000|2020-09-15 22:20:00|2416.9|2390.9|2416.5|2390.5|2416.9|2390.9|2416.5|2390.5|28
1600208700000|2020-09-15 22:25:00|2416.6|2390.6|2417.5|2391.5|2417.5|2391.5|2416.4|2390.4|183
1600209000000|2020-09-15 22:30:00|2417.4|2391.4|2419.5|2393.5|2419.5|2393.5|2417.3|2391.3|90
1600209300000|2020-09-15 22:35:00|2419.4|2393.4|2419.5|2393.5|2419.5|2393.5|2419.4|2393.4|18
1600209600000|2020-09-15 22:40:00|2419.4|2393.4|2419.5|2393.5|2419.5|2393.5|2419.4|2393.4|4
1600209900000|2020-09-15 22:45:00|2420.5|2394.5|2422.4|2396.4|2422.4|2396.4|2414.9|2388.9|33
1600210200000|2020-09-15 22:50:00|2423.2|2397.2|2423.2|2397.2|2423.2|2397.2|2423.2|2397.2|1
1600210500000|2020-09-15 22:55:00|2421.7|2395.7|2416.9|2390.9|2421.7|2395.7|2416.9|2390.9|6
1600210800000|2020-09-15 23:00:00|2416.8|2391|2416.7|2391|2416.8|2391|2416.7|2391|3
1600211100000|2020-09-15 23:05:00|2416.6|2391.1|2416.5|2391.2|2416.6|2391.2|2416.5|2391.1|4
1600211400000|2020-09-15 23:10:00|2414.2|2388.8|2415.7|2389.7|2415.7|2389.8|2414.2|2388.7|48
1600211700000|2020-09-15 23:15:00|2415.6|2389.6|2415.7|2389.7|2415.7|2389.7|2415.6|2389.6|94
1600212000000|2020-09-15 23:20:00|2415.6|2389.6|2416.2|2390.2|2416.2|2390.2|2415.6|2389.6|17
1600212300000|2020-09-15 23:25:00|2416.4|2390.4|2416.4|2390.4|2416.4|2390.4|2416.4|2390.4|1
1600212600000|2020-09-15 23:30:00|2416.1|2390.1|2416.1|2390.1|2416.1|2390.1|2416.1|2390.1|1
1600212900000|2020-09-15 23:35:00|2416.4|2390.4|2416.4|2390.4|2416.4|2390.4|2416.3|2390.3|11
1600213200000|2020-09-15 23:40:00|2416.3|2390.3|2416.4|2390.4|2416.4|2390.4|2416.3|2390.3|4
1600214400000|2020-09-16 00:00:00|2417.1|2391.1|2417.1|2391.1|2417.1|2391.1|2417.1|2391.1|1
1600214700000|2020-09-16 00:05:00|2417|2391.2|2416.6|2391.6|2417|2391.6|2416.6|2391.2|10
1600215000000|2020-09-16 00:10:00|2416.5|2391.5|2412.2|2386.2|2416.5|2391.5|2412.2|2386.2|16
1600215300000|2020-09-16 00:15:00|2412.3|2386.3|2412.4|2386.4|2412.8|2386.8|2412.3|2386.3|3
1600215600000|2020-09-16 00:20:00|2412.7|2386.7|2412.2|2386.2|2412.7|2386.7|2412.1|2386.1|9
1600215900000|2020-09-16 00:25:00|2412.1|2386.1|2412.2|2386.2|2412.2|2386.2|2412.1|2386.1|36
1600216200000|2020-09-16 00:30:00|2412.1|2386.1|2412.2|2386.2|2412.2|2386.2|2412.1|2386.1|6
1600216500000|2020-09-16 00:35:00|2412.4|2386.4|2411.8|2385.8|2413.3|2387.3|2411.8|2385.8|9
1600217100000|2020-09-16 00:45:00|2412.1|2386.1|2412.1|2386.1|2412.1|2386.1|2412.1|2386.1|1
1600217400000|2020-09-16 00:50:00|2411.8|2385.8|2410.5|2384.5|2411.8|2385.8|2410.5|2384.5|3
1600218000000|2020-09-16 01:00:00|2410.1|2384.1|2407.8|2382.2|2410.1|2384.1|2407.8|2382|9
1600218300000|2020-09-16 01:05:00|2407.7|2382.3|2412.6|2386.6|2412.6|2387.1|2407.3|2382.3|113
1600218600000|2020-09-16 01:10:00|2412.8|2386.8|2412.6|2386.6|2412.8|2386.8|2412.5|2386.5|177
1600218900000|2020-09-16 01:15:00|2412.5|2386.5|2412.6|2386.6|2412.6|2386.6|2412.5|2386.5|30
1600219200000|2020-09-16 01:20:00|2412.5|2386.5|2408.4|2382.4|2412.6|2386.6|2406.2|2380.2|15
1600219500000|2020-09-16 01:25:00|2408.5|2382.5|2403.7|2377.7|2408.5|2382.5|2398.4|2372.4|9
1600219800000|2020-09-16 01:30:00|2403.3|2377.3|2402.6|2376.6|2406.4|2380.4|2400.8|2374.8|35
1600220100000|2020-09-16 01:35:00|2402.4|2376.4|2406.1|2380.1|2408|2382|2397.1|2371.1|31
1600220400000|2020-09-16 01:40:00|2406.2|2380.2|2403.9|2377.9|2406.2|2380.2|2403.9|2377.9|7
1600221000000|2020-09-16 01:50:00|2403.1|2377.1|2403.2|2377.2|2403.8|2377.8|2402.6|2376.6|112
1600221300000|2020-09-16 01:55:00|2403.8|2377.8|2403.3|2378.3|2403.8|2378.3|2403.3|2377.8|11
1600221900000|2020-09-16 02:05:00|2404.1|2379.1|2403.3|2378.3|2404.1|2379.1|2400|2375|3
1600222200000|2020-09-16 02:10:00|2404|2379|2404.2|2379.2|2404.2|2379.2|2404|2379|2
1600222500000|2020-09-16 02:15:00|2404.3|2379.3|2404.1|2379.1|2404.3|2379.3|2403.8|2378.8|4
1600222800000|2020-09-16 02:20:00|2404.2|2379.2|2404.1|2379.1|2404.2|2379.2|2404|2379|4
1600223400000|2020-09-16 02:30:00|2404|2379|2403.9|2378.9|2404|2379|2403.9|2378.9|2
1600223700000|2020-09-16 02:35:00|2404|2379|2404.2|2379|2406.2|2380.9|2404|2378.8|15
1600224000000|2020-09-16 02:40:00|2404.1|2379.1|2403.4|2377.4|2407.9|2382.2|2403.4|2377.4|42
1600224300000|2020-09-16 02:45:00|2403.8|2377.8|2403.9|2377.9|2406.4|2380.4|2402.8|2376.8|46
1600224600000|2020-09-16 02:50:00|2403.8|2377.8|2402.5|2377.5|2405.1|2379.4|2402.5|2377|27
1600224900000|2020-09-16 02:55:00|2402.4|2377.4|2402.3|2377.3|2402.4|2377.4|2402.3|2377.3|2
1600225200000|2020-09-16 03:00:00|2407.5|2385.5|2406.3|2380.3|2407.8|2385.8|2403.6|2378.6|17
1600225500000|2020-09-16 03:05:00|2406.7|2380.7|2403.5|2377.5|2406.7|2380.7|2403.5|2377.5|23
1600225800000|2020-09-16 03:10:00|2403.6|2377.6|2404.1|2378.1|2405.9|2379.9|2403.6|2377.6|13
1600226100000|2020-09-16 03:15:00|2404.4|2378.3|2405.2|2379.2|2405.6|2379.7|2404.4|2378.3|7
1600226400000|2020-09-16 03:20:00|2406.7|2380.7|2406.7|2380.7|2406.7|2380.7|2406.7|2380.7|1
1600226700000|2020-09-16 03:25:00|2406.4|2380.4|2394.1|2369.1|2406.4|2380.4|2392.6|2366.6|47
1600227000000|2020-09-16 03:30:00|2394.2|2369.2|2396.7|2371.7|2401.1|2376.1|2394.1|2369.1|26
1600227300000|2020-09-16 03:35:00|2396.3|2371.3|2394.9|2369.9|2396.3|2371.3|2394.3|2369.3|16
1600227600000|2020-09-16 03:40:00|2395|2370|2392.9|2370.9|2395.1|2372.6|2390.9|2368.1|23
1600227900000|2020-09-16 03:45:00|2392.8|2370.8|2396.3|2374.3|2396.8|2374.8|2392.4|2370.4|12
1600228200000|2020-09-16 03:50:00|2396.2|2374.2|2395.7|2370.7|2397.1|2375.1|2395.3|2370.3|9
1600228500000|2020-09-16 03:55:00|2395.8|2370.8|2396.5|2371.5|2396.5|2371.5|2395.8|2370.8|8
1600228800000|2020-09-16 04:00:00|2396.6|2371.6|2396.6|2371.6|2396.7|2371.7|2396.3|2371.3|11
1600229700000|2020-09-16 04:15:00|2396.5|2371.5|2395.4|2373.4|2396.9|2373.4|2395.4|2371.4|8
1600230000000|2020-09-16 04:20:00|2395.5|2373.5|2402|2380|2402|2380|2395.5|2373.5|8
1600230300000|2020-09-16 04:25:00|2403.5|2381.5|2403.3|2378.3|2404.6|2381.5|2403.3|2378.3|3
1600230600000|2020-09-16 04:30:00|2403.9|2378.9|2404.4|2379.4|2405.6|2380.5|2403.9|2378.9|21
1600230900000|2020-09-16 04:35:00|2403.3|2378.3|2403.1|2378.1|2403.3|2378.3|2402.9|2377.9|5
1600231500000|2020-09-16 04:45:00|2402.9|2377.9|2400.3|2375.3|2402.9|2377.9|2400.3|2375.3|6
1600231800000|2020-09-16 04:50:00|2400.4|2375.4|2398|2373|2400.4|2375.4|2398|2373|14
1600232100000|2020-09-16 04:55:00|2398.5|2373.5|2398.9|2373.9|2399|2374|2398.5|2373.5|3
1600232400000|2020-09-16 05:00:00|2398.6|2373.6|2398.9|2373.9|2399|2374|2398.3|2373.3|12
1600232700000|2020-09-16 05:05:00|2399|2374|2398.4|2373.4|2400.5|2375.5|2398.4|2373.4|31
1600233000000|2020-09-16 05:10:00|2395.6|2369.6|2389|2363|2395.6|2369.6|2389|2363|11
1600233300000|2020-09-16 05:15:00|2389.1|2363.1|2387.5|2362.5|2389.6|2364.6|2387.5|2362.5|8
1600233600000|2020-09-16 05:20:00|2387.6|2362.6|2395|2370|2395.9|2372.8|2387.6|2362.6|10
1600233900000|2020-09-16 05:25:00|2397.5|2372.5|2397.4|2372.4|2397.5|2372.5|2396.2|2371.2|28
1600234200000|2020-09-16 05:30:00|2397.3|2372.3|2399.7|2374.7|2399.7|2374.7|2397.3|2372.3|7
1600234800000|2020-09-16 05:40:00|2400.1|2375.1|2399.5|2374.5|2400.1|2375.1|2398.8|2373.8|24
1600235100000|2020-09-16 05:45:00|2399.6|2374.6|2399.7|2374.7|2399.8|2374.8|2398.6|2373.6|33
1600235400000|2020-09-16 05:50:00|2399.8|2374.8|2401.1|2376.1|2403|2378|2399|2374|18
1600235700000|2020-09-16 05:55:00|2400.4|2375.4|2400|2375|2400.4|2375.4|2400|2375|3
1600236000000|2020-09-16 06:00:00|2399.8|2374.8|2400.5|2375.5|2400.5|2375.5|2399.6|2374.6|5
1600236300000|2020-09-16 06:05:00|2400.7|2375.7|2401|2376|2401|2376|2400.7|2375.7|2
1600236600000|2020-09-16 06:10:00|2400.8|2375.8|2398.3|2373.3|2400.8|2375.8|2398.1|2373.1|10
1600236900000|2020-09-16 06:15:00|2398.4|2373.4|2398.8|2373.8|2398.8|2373.8|2398.4|2373.4|3
1600237500000|2020-09-16 06:25:00|2398.2|2373.2|2398.5|2373.5|2399.1|2374.1|2398.2|2373.2|4
1600237800000|2020-09-16 06:30:00|2397.6|2372.6|2398.7|2373.7|2398.8|2373.8|2397.6|2372.6|11
1600238700000|2020-09-16 06:45:00|2399|2374|2404.1|2382.1|2405.2|2383.2|2399|2374|17
1600239000000|2020-09-16 06:50:00|2404.5|2382.5|2408.4|2383.1|2410.7|2385.6|2402.9|2377.9|36
1600239300000|2020-09-16 06:55:00|2408.3|2383.2|2409.7|2383.7|2410.3|2384.5|2404.8|2379.6|43
1600239600000|2020-09-16 07:00:00|2411.4|2385.4|2411.4|2385.5|2411.5|2385.5|2410.5|2384.5|9
1600239900000|2020-09-16 07:05:00|2411.3|2385.6|2412.9|2387.3|2412.9|2387.3|2411.2|2385.6|4
1600240200000|2020-09-16 07:10:00|2412.8|2387.4|2411.1|2386.1|2412.8|2387.5|2403.5|2377.5|49
1600240500000|2020-09-16 07:15:00|2410.5|2385.5|2412.5|2387.5|2413.1|2388.1|2409.6|2384.6|19
1600240800000|2020-09-16 07:20:00|2412.8|2387.8|2414.9|2389.9|2416.3|2391.3|2412.8|2387.8|30
1600241100000|2020-09-16 07:25:00|2415.6|2390.6|2420.9|2394.9|2423.6|2398.6|2415.6|2390.6|33
1600241400000|2020-09-16 07:30:00|2421.9|2396|2420.5|2394.5|2423.8|2397.9|2420.5|2394.5|18
1600241700000|2020-09-16 07:35:00|2420.8|2394.8|2415.8|2389.8|2420.9|2394.9|2414.1|2388.1|44
1600242000000|2020-09-16 07:40:00|2415.7|2389.7|2414.3|2388.3|2416.2|2390.2|2414.3|2388.3|6
1600242300000|2020-09-16 07:45:00|2413.7|2387.7|2414.1|2388.1|2414.3|2388.3|2413.7|2387.7|6
1600242600000|2020-09-16 07:50:00|2414.8|2388.8|2414.2|2388.2|2416.3|2390.3|2411.8|2385.8|41
1600242900000|2020-09-16 07:55:00|2413.8|2387.8|2414.2|2388.2|2414.9|2388.9|2413.2|2387.2|7
1600243200000|2020-09-16 08:00:00|2414.7|2388.7|2414.4|2388.4|2415|2389|2413.3|2387.3|16
1600243500000|2020-09-16 08:05:00|2414.1|2388.1|2407.9|2381.9|2415.5|2389.5|2407.6|2381.6|52
1600243800000|2020-09-16 08:10:00|2407.8|2381.8|2406.9|2381.9|2407.8|2382.2|2406.9|2381.8|23
1600244100000|2020-09-16 08:15:00|2406.8|2381.8|2414.4|2388.4|2414.4|2388.7|2406.8|2381.8|48
1600244400000|2020-09-16 08:20:00|2414.2|2388.2|2418.7|2392.7|2419.7|2393.7|2414|2388|20
1600244700000|2020-09-16 08:25:00|2418.5|2392.5|2418.8|2392.8|2419.5|2393.5|2417.6|2391.6|15
1600245000000|2020-09-16 08:30:00|2418.2|2392.2|2416.4|2390.4|2418.3|2392.3|2414.2|2388.2|35
1600245300000|2020-09-16 08:35:00|2415.3|2389.3|2409.5|2383.5|2415.3|2389.3|2409.5|2383.5|15
1600245600000|2020-09-16 08:40:00|2409.4|2383.4|2413.7|2387.7|2413.7|2387.7|2408.6|2382.6|18
1600245900000|2020-09-16 08:45:00|2412.8|2386.8|2400.5|2374.5|2418.1|2392.1|2400.5|2374.5|49
1600246200000|2020-09-16 08:50:00|2400|2374.1|2389.7|2364.4|2400.1|2374.1|2389.7|2364.3|56
1600246500000|2020-09-16 08:55:00|2389.1|2363.8|2390.6|2365.4|2393.5|2368.5|2384.8|2359.8|102
1600246800000|2020-09-16 09:00:00|2392.2|2367.1|2391.9|2366.9|2393.8|2368.8|2389.9|2364.9|50
1600247100000|2020-09-16 09:05:00|2390.5|2365.5|2391.7|2366.7|2391.8|2366.8|2390.3|2365.3|17
1600247400000|2020-09-16 09:10:00|2391.8|2366.8|2394.8|2369.8|2395.8|2370.8|2390.7|2365.7|30
1600247700000|2020-09-16 09:15:00|2395.6|2370.6|2397.2|2372.2|2398.6|2373.6|2394.9|2369.9|9
1600248000000|2020-09-16 09:20:00|2396.5|2371.5|2396.5|2371.5|2398.6|2373.6|2395.1|2370.1|22
1600248300000|2020-09-16 09:25:00|2396.7|2371.7|2396.8|2371.8|2396.8|2371.8|2396.6|2371.6|16
1600248600000|2020-09-16 09:30:00|2396.6|2371.6|2397.7|2372.7|2398.1|2373.1|2396.6|2371.6|14
1600248900000|2020-09-16 09:35:00|2397.5|2372.5|2398.3|2373.3|2398.3|2373.3|2397.2|2372.2|21
1600249200000|2020-09-16 09:40:00|2398.4|2373.4|2397|2372|2398.6|2373.6|2397|2372|8
1600249500000|2020-09-16 09:45:00|2397.1|2372.1|2401|2376|2402.7|2377.7|2397.1|2372.1|66
1600249800000|2020-09-16 09:50:00|2400.9|2375.9|2402.5|2377.5|2402.5|2377.5|2400.9|2375.9|19
1600250100000|2020-09-16 09:55:00|2402.2|2377.2|2401.3|2376.3|2402.2|2377.2|2401.2|2376.2|6
1600250400000|2020-09-16 10:00:00|2401.4|2376.4|2396.7|2371.7|2402.4|2377.4|2396.7|2371.7|23
1600250700000|2020-09-16 10:05:00|2396.6|2371.6|2392.8|2367.8|2396.6|2371.6|2391|2366|20
1600251000000|2020-09-16 10:10:00|2393.8|2368.8|2393.6|2368.6|2393.8|2368.8|2393.6|2368.6|13
1600251300000|2020-09-16 10:15:00|2392.8|2367.8|2392.8|2367.8|2396.4|2371.4|2392.2|2367.2|31
1600251600000|2020-09-16 10:20:00|2392.4|2367.4|2393.5|2368.5|2396.7|2371.7|2391.9|2366.9|21
1600251900000|2020-09-16 10:25:00|2393.4|2368.4|2393.4|2368.4|2393.4|2368.4|2393.4|2368.4|1
1600252200000|2020-09-16 10:30:00|2393.5|2368.5|2393.5|2368.5|2393.5|2368.5|2393.5|2368.5|1
1600252500000|2020-09-16 10:35:00|2393|2368|2394.8|2369.8|2394.8|2369.8|2393|2368|5
1600252800000|2020-09-16 10:40:00|2395.7|2370.7|2396.7|2370.8|2396.7|2371.4|2395.7|2370.7|13
1600253100000|2020-09-16 10:45:00|2396.8|2370.6|2396.7|2370.7|2396.8|2370.7|2396.6|2370.6|3
1600253700000|2020-09-16 10:55:00|2396.9|2370.9|2398.8|2372.8|2400.6|2374.6|2396.9|2370.9|10
1600254000000|2020-09-16 11:00:00|2397.9|2371.9|2398.9|2373.9|2401.1|2375.5|2397.1|2371.1|30
1600254600000|2020-09-16 11:10:00|2398.5|2373.5|2398.1|2373.1|2398.5|2373.5|2398.1|2373.1|4
1600254900000|2020-09-16 11:15:00|2398.4|2373.4|2398.6|2373.6|2398.7|2373.7|2398.4|2373.4|17
1600255200000|2020-09-16 11:20:00|2398.7|2373.7|2398.6|2373.6|2398.7|2373.7|2398.6|2373.6|10
1600255500000|2020-09-16 11:25:00|2398.7|2373.7|2398.7|2373.7|2398.7|2373.7|2398.7|2373.7|1
1600256100000|2020-09-16 11:35:00|2398|2373|2396.3|2371.3|2398|2373|2395.9|2370.9|20
1600256400000|2020-09-16 11:40:00|2396.4|2371.4|2395.9|2370.9|2397.5|2372.5|2394.4|2369.4|13
1600256700000|2020-09-16 11:45:00|2396.5|2374.5|2396.4|2374.4|2396.9|2374.9|2396.4|2374.4|24
1600257300000|2020-09-16 11:55:00|2397.8|2375.8|2399.7|2374.7|2399.7|2375.8|2397.8|2373.1|4
1600257600000|2020-09-16 12:00:00|2398.8|2373.8|2399.1|2374.1|2399.1|2374.1|2397|2372|9
1600257900000|2020-09-16 12:05:00|2398.7|2373.7|2397.1|2372.1|2399.4|2374.4|2396.2|2371.2|17
1600258200000|2020-09-16 12:10:00|2396.7|2371.7|2396.8|2371.8|2396.8|2371.8|2396.7|2371.7|2
1600258800000|2020-09-16 12:20:00|2397.5|2372.5|2398.1|2373.1|2398.1|2373.1|2395.8|2370.8|8
1600259100000|2020-09-16 12:25:00|2398.4|2373.4|2398|2373|2398.4|2373.4|2397|2372|10
1600259400000|2020-09-16 12:30:00|2398.2|2373.2|2397.3|2372.3|2398.7|2373.7|2397.2|2372.2|6
1600259700000|2020-09-16 12:35:00|2397.7|2372.7|2387.1|2362.1|2397.7|2372.7|2387.1|2362.1|24
1600260000000|2020-09-16 12:40:00|2387.7|2362.7|2377.9|2352.9|2387.7|2362.7|2371|2346|41
1600260300000|2020-09-16 12:45:00|2377.8|2352.8|2376.9|2351.9|2383.1|2358.1|2375.6|2350.6|49
1600260600000|2020-09-16 12:50:00|2377.1|2352.1|2382.4|2357.4|2382.4|2357.4|2376.8|2351.8|33
1600260900000|2020-09-16 12:55:00|2382|2357|2384.4|2359.1|2385.6|2360.6|2377.2|2352.2|55
1600261200000|2020-09-16 13:00:00|2384.5|2358.4|2389.5|2364.4|2391.9|2366.9|2383.9|2358.4|54
1600261500000|2020-09-16 13:05:00|2389.7|2364.6|2405.5|2380.5|2405.5|2380.5|2382.4|2357.4|49
1600261800000|2020-09-16 13:10:00|2405.3|2380.2|2409.1|2384.1|2412.7|2387.7|2400|2375|59
1600262100000|2020-09-16 13:15:00|2410.2|2385.2|2414.4|2392.4|2414.4|2392.4|2409.5|2385.2|30
1600262400000|2020-09-16 13:20:00|2415.2|2393.2|2418.9|2393.9|2423|2398|2410.6|2385.6|66
1600262700000|2020-09-16 13:25:00|2420.4|2395.4|2424.5|2399.5|2428|2403|2418.7|2393.7|90
1600263000000|2020-09-16 13:30:00|2424|2399|2420.5|2395.5|2425.8|2400.8|2419.7|2394.7|38
1600263300000|2020-09-16 13:35:00|2421|2396|2426.7|2400.7|2429.6|2404.2|2417.9|2392.9|39
1600263600000|2020-09-16 13:40:00|2423.8|2397.8|2410.9|2385.9|2424.7|2399.2|2410.9|2385.9|44
1600263900000|2020-09-16 13:45:00|2411.2|2386.2|2412.8|2387.8|2412.9|2387.9|2410.6|2385.6|13
1600264200000|2020-09-16 13:50:00|2413|2388|2408.5|2383.5|2415.5|2390.5|2408.2|2383.2|14
1600264500000|2020-09-16 13:55:00|2409.5|2384.5|2413.8|2387.8|2413.8|2388|2405.6|2380.6|43
1600264800000|2020-09-16 14:00:00|2414.4|2388.4|2416.1|2390.5|2416.1|2390.7|2413.2|2388.2|11
1600265100000|2020-09-16 14:05:00|2415.6|2390.1|2426.4|2401.4|2426.4|2401.4|2415.6|2390.1|41
1600265400000|2020-09-16 14:10:00|2427.5|2402.5|2419.3|2394.3|2428.1|2403.1|2419.3|2394.3|20
1600265700000|2020-09-16 14:15:00|2419.2|2394.2|2412.9|2387.9|2420|2395|2412.9|2387.9|47
1600266000000|2020-09-16 14:20:00|2412.6|2387.6|2407.5|2381.5|2413.6|2388.6|2404.8|2379.8|36
1600266300000|2020-09-16 14:25:00|2408.9|2382.9|2408.8|2383.8|2409.7|2384|2407.6|2381.6|28
1600266600000|2020-09-16 14:30:00|2407.9|2382.9|2413.9|2388.4|2413.9|2388.6|2407.4|2382.4|24
1600266900000|2020-09-16 14:35:00|2414|2388.3|2416.4|2391.4|2416.4|2391.4|2413.3|2387.4|35
1600267200000|2020-09-16 14:40:00|2416.5|2391.5|2418.3|2393.3|2419.1|2394.1|2416.5|2391.5|18
1600267500000|2020-09-16 14:45:00|2418.4|2393.4|2411.1|2386.1|2418.6|2393.6|2411.1|2386.1|13
1600267800000|2020-09-16 14:50:00|2410.5|2385.5|2416.2|2391.2|2416.7|2391.7|2407|2382|33
1600268100000|2020-09-16 14:55:00|2416.8|2391.8|2415.6|2390.6|2417.8|2392.8|2414.1|2389.1|23
1600268400000|2020-09-16 15:00:00|2416.3|2391.3|2414.5|2389.5|2416.7|2391.7|2414.5|2389.5|22
1600268700000|2020-09-16 15:05:00|2415.2|2390.2|2410.4|2385.4|2418.7|2393.7|2410.4|2385.4|20
1600269000000|2020-09-16 15:10:00|2411.5|2386.5|2404.4|2379.4|2413.1|2388.1|2403.5|2378.5|28
1600269300000|2020-09-16 15:15:00|2404.1|2379.1|2405.2|2380.2|2405.6|2380.5|2403.1|2377.7|48
1600269600000|2020-09-16 15:20:00|2403.8|2378.8|2406.8|2381.2|2407.3|2381.9|2400.5|2375.5|37
1600269900000|2020-09-16 15:25:00|2408.5|2381.1|2412.1|2386.9|2414.1|2388.2|2406.9|2381.1|22
1600270200000|2020-09-16 15:30:00|2411.9|2386.6|2413.1|2388.1|2413.2|2388.2|2409.8|2384.4|28
1600270500000|2020-09-16 15:35:00|2413.2|2388.2|2417.7|2392.7|2419|2395.5|2413.1|2388.1|18
1600270800000|2020-09-16 15:40:00|2416.8|2391.8|2413.8|2388.8|2416.8|2391.8|2413.8|2388.8|4
1600271100000|2020-09-16 15:45:00|2413.9|2388.7|2415.3|2390.3|2415.5|2390.3|2413.9|2388.4|23
1600271400000|2020-09-16 15:50:00|2415.5|2390.5|2414.7|2389.7|2415.5|2390.5|2413.8|2388.8|10
1600271700000|2020-09-16 15:55:00|2415.2|2390.2|2412.9|2387.9|2415.8|2390.8|2412.8|2387.4|46
1600272000000|2020-09-16 16:00:00|2413.1|2388.1|2413.3|2388.3|2413.6|2388.6|2412.2|2387.2|29
1600272300000|2020-09-16 16:05:00|2413.4|2388.4|2416.9|2391.9|2417.5|2392.5|2413.4|2388.4|25
1600272600000|2020-09-16 16:10:00|2416.6|2391.6|2415.5|2390.5|2416.6|2391.6|2415.5|2390.5|23
1600272900000|2020-09-16 16:15:00|2415.2|2390.2|2415.1|2390.1|2415.2|2390.2|2414.2|2389.2|24
1600273200000|2020-09-16 16:20:00|2415|2390|2415.5|2390.5|2415.6|2390.6|2415|2390|4
1600273500000|2020-09-16 16:25:00|2415.6|2390.6|2415.9|2390.9|2416.6|2391.6|2415.4|2390.4|9
1600273800000|2020-09-16 16:30:00|2416|2391|2414.5|2389.5|2416|2391|2414.5|2389.5|21
1600274100000|2020-09-16 16:35:00|2415|2390|2414.6|2389.6|2415|2390|2414.5|2389.5|4
1600274400000|2020-09-16 16:40:00|2414.5|2389.5|2414.3|2389.3|2415.7|2390.7|2414.3|2389.3|14
1600274700000|2020-09-16 16:45:00|2414.4|2389.4|2408.4|2383.4|2415.9|2390.9|2407.9|2382.9|23
1600275000000|2020-09-16 16:50:00|2408.5|2383.5|2409|2384|2410.1|2385.1|2408.4|2383.4|15
1600275300000|2020-09-16 16:55:00|2409.3|2384.3|2412.3|2387.3|2415.2|2390.2|2404.4|2379.4|108
1600275600000|2020-09-16 17:00:00|2412.5|2387.5|2407.1|2381.3|2412.5|2387.5|2407.1|2381.3|34
1600275900000|2020-09-16 17:05:00|2407|2381.4|2407.4|2382.4|2407.4|2382.4|2407|2381.4|5
1600276200000|2020-09-16 17:10:00|2408.1|2383.1|2409.2|2383.2|2409.2|2383.8|2408.1|2383.1|13
1600276500000|2020-09-16 17:15:00|2406.4|2380.4|2406.2|2380.7|2406.4|2380.7|2406.2|2380.4|6
1600276800000|2020-09-16 17:20:00|2406.1|2380.8|2402.8|2377.8|2406.1|2380.8|2402.7|2377.7|23
1600277100000|2020-09-16 17:25:00|2402.7|2377.7|2401.6|2376.6|2402.7|2377.7|2401.6|2376.6|32
1600277400000|2020-09-16 17:30:00|2401.5|2376.5|2404.3|2379.3|2404.4|2379.4|2400.3|2375.3|32
1600277700000|2020-09-16 17:35:00|2404.4|2379.2|2404.7|2378.8|2404.7|2379.2|2404.4|2378.8|9
1600278000000|2020-09-16 17:40:00|2403.1|2378.7|2402.5|2376.6|2403.1|2378.7|2402.5|2376.6|4
1600278300000|2020-09-16 17:45:00|2402.7|2377.7|2404.1|2378.1|2405.1|2379.9|2402.1|2376.4|25
1600278600000|2020-09-16 17:50:00|2404.7|2379.7|2404.1|2378.1|2405.3|2379.7|2403|2377|14
1600278900000|2020-09-16 17:55:00|2404.3|2378.3|2410.4|2384.4|2410.9|2384.9|2403.4|2377.4|39
1600279200000|2020-09-16 18:00:00|2410.3|2384.3|2408.9|2382.9|2411|2385|2406.6|2380.6|36
1600279500000|2020-09-16 18:05:00|2409|2383|2406.4|2380.4|2409.7|2383.7|2400.2|2374.2|45
1600279800000|2020-09-16 18:10:00|2409.5|2383.5|2411.1|2385.1|2412|2386|2401.1|2375.1|40
1600280100000|2020-09-16 18:15:00|2410.5|2384.5|2412.5|2387.5|2412.8|2387.5|2410.5|2384.5|16
1600280400000|2020-09-16 18:20:00|2412.9|2387.9|2412.2|2387.2|2413.9|2388.9|2412.2|2387.2|11
1600280700000|2020-09-16 18:25:00|2412.1|2387.1|2409|2383|2412.2|2387.2|2406.9|2380.9|12
1600281000000|2020-09-16 18:30:00|2409.1|2383.1|2407.7|2382.5|2413.3|2387.3|2407.1|2382.1|23
1600281300000|2020-09-16 18:35:00|2407.8|2382.4|2408.6|2382.6|2408.6|2382.6|2407.6|2381.6|13
1600281600000|2020-09-16 18:40:00|2408.2|2382.2|2404.9|2379.7|2408.2|2382.2|2404.9|2379.3|16
1600281900000|2020-09-16 18:45:00|2404.8|2379.8|2402.1|2376.2|2404.8|2379.8|2399.5|2374.4|28
1600282200000|2020-09-16 18:50:00|2400.7|2374.8|2395.5|2370.5|2400.7|2374.9|2395.4|2370.4|29
1600282500000|2020-09-16 18:55:00|2395.4|2370.4|2402.5|2377|2403.3|2378|2395.3|2370.3|46
1600282800000|2020-09-16 19:00:00|2402.7|2377.1|2400.5|2375.5|2407.2|2381.2|2400.5|2375.5|36
1600283100000|2020-09-16 19:05:00|2400.4|2375.4|2401.5|2376.5|2401.7|2376.7|2398.8|2373.8|20
1600283400000|2020-09-16 19:10:00|2400.9|2375.9|2401.7|2376.7|2402.9|2377.9|2400.7|2375.7|21
1600283700000|2020-09-16 19:15:00|2402.3|2377.3|2404.2|2378.2|2404.6|2378.9|2402.3|2377.3|23
1600284000000|2020-09-16 19:20:00|2404.1|2378.1|2402.4|2376.5|2404.1|2378.1|2402.4|2376.5|10
1600284300000|2020-09-16 19:25:00|2402.3|2376.6|2401.4|2376.4|2403.3|2378.2|2400.4|2375.4|32
1600284600000|2020-09-16 19:30:00|2401.5|2376.6|2402.9|2376.9|2403.1|2377.3|2400.7|2374.9|30
1600284900000|2020-09-16 19:35:00|2403.2|2377.2|2408.3|2382.8|2408.7|2383.7|2403.2|2377.2|22
1600285200000|2020-09-16 19:40:00|2407.7|2382.2|2406.1|2380.1|2407.7|2382.4|2404.1|2378.9|39
1600285500000|2020-09-16 19:45:00|2407.5|2381.5|2407.4|2381.5|2408.4|2382.8|2406.7|2380.9|20
1600285800000|2020-09-16 19:50:00|2406.6|2381.4|2405.9|2380.9|2408|2382.6|2405.9|2380.6|21
1600286100000|2020-09-16 19:55:00|2405.6|2380.6|2407.4|2382.4|2407.4|2382.4|2403.4|2378.4|75
1600286400000|2020-09-16 20:00:00|2407.8|2382.1|2407|2381.7|2407.9|2382.3|2405.6|2379.6|38
1600286700000|2020-09-16 20:05:00|2406.9|2381.8|2407.4|2382.1|2407.7|2382.6|2406.9|2381.8|18
1600287000000|2020-09-16 20:10:00|2406.8|2381.5|2407.1|2382|2407.3|2382.1|2406.8|2381.5|4
1600287300000|2020-09-16 20:15:00|2406|2380.9|2406|2380|2406.6|2380.9|2405.1|2380|17
1600287600000|2020-09-16 20:20:00|2406.4|2380.4|2405.6|2379.6|2406.9|2380.9|2405.5|2379.5|25
1600287900000|2020-09-16 20:25:00|2405.9|2379.9|2405.9|2379.9|2405.9|2379.9|2405.9|2379.9|1
1600288200000|2020-09-16 20:30:00|2406.7|2380.7|2406.2|2380.2|2407.2|2381.2|2406|2380|23
1600288500000|2020-09-16 20:35:00|2406.3|2381.2|2406.5|2381.1|2407.5|2381.7|2406.3|2380.8|17
1600288800000|2020-09-16 20:40:00|2406.4|2381.2|2406.4|2381.2|2406.4|2381.2|2406.4|2381.2|2
1600289100000|2020-09-16 20:45:00|2406.3|2381.1|2406.4|2381.1|2406.9|2381.8|2406.3|2381|9
1600289400000|2020-09-16 20:50:00|2406.5|2381.2|2406.2|2381|2406.9|2381.8|2406.2|2381|13
1600289700000|2020-09-16 20:55:00|2406.1|2380.9|2407.6|2381.6|2408.5|2382.5|2403.4|2377.4|21
1600293600000|2020-09-16 22:00:00|2407|2382|2406.8|2381.8|2407.1|2382.1|2406.8|2381.8|5
1600293900000|2020-09-16 22:05:00|2405.7|2380.7|2407.3|2381.8|2407.3|2381.8|2405.7|2380.7|4
1600294200000|2020-09-16 22:10:00|2407.2|2381.9|2407.1|2382|2407.2|2382|2407.1|2381.9|4
1600294800000|2020-09-16 22:20:00|2406.9|2381.8|2407|2381.7|2407|2381.8|2406.9|2381.7|4
1600295100000|2020-09-16 22:25:00|2407.1|2381.6|2408.6|2382.9|2408.6|2383.4|2407.1|2381.6|10
1600295400000|2020-09-16 22:30:00|2407.6|2383.1|2407.7|2381.7|2409|2383.1|2407.6|2381.7|30
1600295700000|2020-09-16 22:35:00|2408.3|2382.3|2407.9|2381.9|2409.2|2383.2|2407.7|2381.7|26
1600296000000|2020-09-16 22:40:00|2408.8|2382.8|2409.3|2383.3|2409.3|2383.3|2407.8|2381.8|8
1600296300000|2020-09-16 22:45:00|2407.9|2381.9|2408.7|2382.7|2408.8|2382.8|2407.4|2381.4|14
1600296600000|2020-09-16 22:50:00|2408.5|2382.5|2407.5|2381.5|2409|2383|2407.1|2381.1|70
1600296900000|2020-09-16 22:55:00|2408.8|2382.8|2408.7|2382.7|2408.9|2382.9|2407|2381|31
1600297200000|2020-09-16 23:00:00|2408.8|2382.8|2407.4|2381.4|2408.8|2382.8|2407.3|2381.3|16
1600297500000|2020-09-16 23:05:00|2407.3|2381.3|2407.3|2381.3|2408.8|2382.8|2407.2|2381.2|20
1600297800000|2020-09-16 23:10:00|2408.4|2382.4|2407.3|2381.3|2408.6|2382.6|2407.1|2381.1|23
1600298100000|2020-09-16 23:15:00|2407.2|2381.2|2407.2|2381.2|2408.5|2382.5|2407.2|2381.2|8
1600298400000|2020-09-16 23:20:00|2407.9|2381.9|2407.9|2381.9|2408.7|2382.7|2407.1|2381.1|31
1600298700000|2020-09-16 23:25:00|2408|2382|2408.1|2382.1|2408.7|2382.7|2407.2|2381.2|6
1600299300000|2020-09-16 23:35:00|2407.3|2381.3|2408.1|2382.1|2408.9|2382.9|2407.3|2381.3|16
1600299600000|2020-09-16 23:40:00|2408.4|2382.4|2407.4|2381.4|2408.8|2382.8|2407.3|2381.3|12
1600299900000|2020-09-16 23:45:00|2408.7|2382.7|2408.1|2382.1|2408.7|2382.7|2407.2|2381.2|11
1600300200000|2020-09-16 23:50:00|2408.8|2382.8|2407.3|2381.3|2408.8|2382.8|2407.3|2381.3|5
1600300500000|2020-09-16 23:55:00|2408.6|2382.6|2408|2382|2408.7|2382.7|2407.3|2381.3|12
1600300800000|2020-09-17 00:00:00|2407.3|2381.3|2408|2382|2408.5|2382.5|2407.1|2381.1|25
1600301400000|2020-09-17 00:10:00|2407.9|2381.9|2407.3|2381.3|2407.9|2381.9|2407.3|2381.3|7
1600301700000|2020-09-17 00:15:00|2406.6|2380.6|2403.8|2377.8|2406.6|2380.6|2403.8|2377.8|3
1600302000000|2020-09-17 00:20:00|2404.1|2378.1|2403.8|2377.8|2404.1|2378.1|2400.7|2374.7|24
1600302300000|2020-09-17 00:25:00|2404.2|2378.2|2399.8|2373.8|2404.2|2378.2|2399.2|2373.2|8
1600302600000|2020-09-17 00:30:00|2402|2376|2396.1|2370.1|2402|2376|2396.1|2370.1|17
1600302900000|2020-09-17 00:35:00|2396|2370.2|2394.1|2369.1|2396|2370.3|2394.1|2368.2|36
1600303200000|2020-09-17 00:40:00|2394.5|2369.5|2394.1|2368.5|2395.2|2370.1|2393.3|2368.2|18
1600303500000|2020-09-17 00:45:00|2394.2|2369.3|2393.5|2367.8|2395|2369.3|2393.5|2367.7|11
1600303800000|2020-09-17 00:50:00|2393.4|2367.9|2394.2|2368.9|2394.6|2369.6|2393|2367.8|13
1600304100000|2020-09-17 00:55:00|2394.3|2368.8|2392.7|2367.6|2394.6|2368.8|2392.7|2367.4|28
1600304400000|2020-09-17 01:00:00|2392.6|2369|2395.1|2369.1|2395.1|2369.9|2392.6|2368.6|31
1600304700000|2020-09-17 01:05:00|2395|2369|2395|2369|2395|2369|2395|2369|1
1600305600000|2020-09-17 01:20:00|2395.1|2369.1|2399.6|2373.6|2400.1|2374.1|2395.1|2369.1|14
1600305900000|2020-09-17 01:25:00|2399.7|2373.7|2400|2374|2400|2374|2399.6|2373.6|16
1600306200000|2020-09-17 01:30:00|2400.3|2374.3|2405.4|2380.4|2406.8|2380.8|2400.3|2374.3|38
1600306500000|2020-09-17 01:35:00|2405.1|2380.1|2400.1|2374.2|2405.1|2380.3|2397.8|2372.8|26
1600306800000|2020-09-17 01:40:00|2398.9|2373|2392.6|2367.1|2399|2373|2390.4|2365.1|37
1600307100000|2020-09-17 01:45:00|2392.7|2367|2389.9|2363.9|2392.9|2367|2389.8|2363.8|28
1600307400000|2020-09-17 01:50:00|2389.8|2363.8|2383.1|2357.1|2389.9|2363.9|2383.1|2357.1|20
1600307700000|2020-09-17 01:55:00|2382.5|2356.5|2382.2|2356.2|2382.9|2357.9|2377.9|2351.9|33
1600308000000|2020-09-17 02:00:00|2382.1|2358.5|2368.1|2343|2384.4|2358.7|2368.1|2342.9|36
1600308300000|2020-09-17 02:05:00|2367.9|2342.8|2372.7|2346.7|2372.7|2346.9|2367.8|2342.8|24
1600308600000|2020-09-17 02:10:00|2373.2|2347.3|2373.9|2347.9|2373.9|2347.9|2373.2|2347.3|31
1600308900000|2020-09-17 02:15:00|2373.8|2347.8|2374.4|2348.4|2375.6|2349.6|2373.8|2347.8|23
1600309200000|2020-09-17 02:20:00|2374.5|2348.5|2375|2349|2375.1|2349.1|2374.4|2348.4|34
1600309500000|2020-09-17 02:25:00|2375.1|2349.1|2375|2349.1|2375.1|2349.1|2375|2349.1|2
1600309800000|2020-09-17 02:30:00|2374.9|2349.2|2374.6|2349.5|2374.9|2349.5|2374.6|2349.2|8
1600310100000|2020-09-17 02:35:00|2375.6|2350.6|2378.3|2352.3|2378.3|2352.6|2375.2|2350|18
1600310400000|2020-09-17 02:40:00|2378.2|2352.2|2378.3|2352.3|2378.3|2352.3|2378.2|2352.2|32
1600311000000|2020-09-17 02:50:00|2378.6|2352.6|2375.2|2349.2|2378.6|2352.6|2375.2|2349.2|3
1600311300000|2020-09-17 02:55:00|2375|2349|2374.9|2348.9|2377.3|2351.3|2374.4|2348.4|4
1600311600000|2020-09-17 03:00:00|2374.8|2348.8|2374.3|2348.3|2374.9|2348.9|2374.3|2348.3|14
1600311900000|2020-09-17 03:05:00|2373.7|2347.7|2375.1|2349.1|2375.1|2349.1|2373.7|2347.7|16
1600312200000|2020-09-17 03:10:00|2375|2349.2|2370.6|2345.6|2375|2349.2|2369.7|2344.3|16
1600312500000|2020-09-17 03:15:00|2370.5|2344.8|2368.5|2343.5|2370.5|2344.8|2368.5|2343.5|12
1600312800000|2020-09-17 03:20:00|2369.4|2344.4|2370.2|2345.2|2371.3|2346.3|2369.4|2344.4|8
1600313100000|2020-09-17 03:25:00|2370.5|2345.5|2375|2349|2375.3|2349.3|2370.2|2345.2|32
1600313400000|2020-09-17 03:30:00|2374.9|2348.9|2373.5|2347.7|2375.6|2350|2372|2346.5|20
1600313700000|2020-09-17 03:35:00|2373.6|2347.6|2376.5|2351.5|2377.9|2351.9|2370.5|2344.5|34
1600314000000|2020-09-17 03:40:00|2376.4|2351.4|2378.6|2353.6|2381.4|2355.4|2375|2350|44
1600314300000|2020-09-17 03:45:00|2378.5|2353.5|2378.2|2353.2|2378.5|2353.5|2378.2|2353.2|4
1600314900000|2020-09-17 03:55:00|2378.5|2353.5|2378.5|2353.5|2378.6|2353.6|2378.5|2353.5|3
1600315200000|2020-09-17 04:00:00|2378.4|2353.4|2378.1|2353.1|2378.4|2353.4|2378.1|2353.1|4
1600315500000|2020-09-17 04:05:00|2375.7|2350.7|2375.8|2350.8|2376.2|2351.2|2374.9|2349.9|8
1600315800000|2020-09-17 04:10:00|2375.9|2350.9|2377.2|2352.2|2377.2|2352.2|2374.1|2349.1|26
1600316100000|2020-09-17 04:15:00|2377.1|2352.1|2377.4|2352.4|2377.6|2352.6|2375.3|2350.3|24
1600316400000|2020-09-17 04:20:00|2377.7|2352.7|2379.4|2354.4|2379.4|2354.4|2377.7|2352.7|16
1600316700000|2020-09-17 04:25:00|2379.5|2354.5|2384.9|2358.9|2385.3|2359.8|2379.4|2354.4|26
1600317000000|2020-09-17 04:30:00|2386|2360|2385.8|2359.8|2387.2|2361.2|2384|2358|9
1600317300000|2020-09-17 04:35:00|2385.3|2359.3|2384.5|2358.5|2387.3|2361.3|2382.8|2356.8|30
1600317600000|2020-09-17 04:40:00|2384.6|2358.6|2384.2|2358.6|2384.6|2359.6|2384|2358.1|13
1600317900000|2020-09-17 04:45:00|2384.1|2358.7|2386.1|2360.1|2386.1|2360.5|2383.9|2358.7|16
1600318200000|2020-09-17 04:50:00|2384.8|2358.8|2384.2|2359.2|2384.8|2359.2|2384.2|2358.8|11
1600318500000|2020-09-17 04:55:00|2384.1|2359.1|2386.2|2361.1|2386.2|2361.1|2384.1|2359.1|41
1600318800000|2020-09-17 05:00:00|2386.3|2361|2386.4|2360.4|2386.6|2361|2384.9|2359.2|35
1600319100000|2020-09-17 05:05:00|2387|2361|2387|2361|2387|2361|2387|2361|1
1600319400000|2020-09-17 05:10:00|2387.1|2361.1|2387.1|2361.1|2387.1|2361.1|2387|2361|5
1600319700000|2020-09-17 05:15:00|2387.5|2361.5|2385.7|2359.7|2388.8|2362.8|2385.6|2359.6|13
1600320000000|2020-09-17 05:20:00|2388.2|2362.2|2385|2360|2388.2|2362.2|2385|2359.6|13
1600320300000|2020-09-17 05:25:00|2384.9|2359.9|2384.9|2359.9|2385|2360|2384.9|2359.9|5
1600320600000|2020-09-17 05:30:00|2385.8|2363.8|2385.1|2359.5|2395|2369.5|2385.1|2359.2|25
1600320900000|2020-09-17 05:35:00|2385|2359.6|2394.2|2368.2|2394.2|2368.2|2384.7|2359.6|18
1600321200000|2020-09-17 05:40:00|2396.1|2370.1|2397|2371|2397|2371|2396|2370|3
1600321500000|2020-09-17 05:45:00|2396.2|2370.2|2394.9|2368.9|2396.2|2370.2|2394.9|2368.9|2
1600321800000|2020-09-17 05:50:00|2395.6|2369.6|2395.7|2369.7|2395.7|2369.7|2395.6|2369.6|2
1600322100000|2020-09-17 05:55:00|2395.8|2369.8|2395.8|2369.8|2395.8|2369.8|2395.7|2369.7|27
1600322400000|2020-09-17 06:00:00|2395.7|2369.7|2391.3|2365.3|2395.7|2369.7|2391.3|2365.3|7
1600322700000|2020-09-17 06:05:00|2390.7|2364.7|2390|2364|2390.7|2364.7|2390|2364|14
1600323000000|2020-09-17 06:10:00|2389.4|2363.4|2381.2|2355.2|2389.4|2363.4|2373.4|2347.4|28
1600323300000|2020-09-17 06:15:00|2380.8|2354.8|2382.7|2357.1|2388.7|2362.7|2376.3|2350.3|38
1600323600000|2020-09-17 06:20:00|2382.6|2357.2|2381.6|2356.6|2383.1|2358.1|2379.2|2354.2|13
1600323900000|2020-09-17 06:25:00|2381.5|2356.5|2376.4|2350.4|2381.6|2356.6|2376.4|2350.4|7
1600324200000|2020-09-17 06:30:00|2376.5|2350.5|2376.5|2350.5|2376.5|2350.5|2376.5|2350.5|1
1600324500000|2020-09-17 06:35:00|2377.1|2351.1|2383.4|2357.4|2387.9|2361.9|2377.1|2351.1|21
1600324800000|2020-09-17 06:40:00|2383.3|2357.3|2383.7|2358.7|2389.6|2364.6|2381.9|2356.9|22
1600325100000|2020-09-17 06:45:00|2381.9|2356.9|2382.4|2357.4|2382.6|2357.6|2381.8|2356.8|7
1600325400000|2020-09-17 06:50:00|2381.6|2356.6|2385.1|2360.1|2385.4|2360.4|2381.6|2356.6|8
1600325700000|2020-09-17 06:55:00|2385.2|2360|2384.8|2358.8|2386|2360|2384.8|2358.8|22
1600326000000|2020-09-17 07:00:00|2385.4|2360.4|2386.6|2360.6|2388.3|2362.3|2385.4|2360.2|13
1600326600000|2020-09-17 07:10:00|2387.9|2361.9|2385.2|2359.2|2388|2362|2385.2|2359.2|10
1600326900000|2020-09-17 07:15:00|2384.9|2358.9|2385.7|2359.7|2385.7|2359.7|2384.6|2358.6|7
1600327200000|2020-09-17 07:20:00|2382.7|2356.7|2374.2|2348.5|2384.5|2358.5|2369.5|2343.5|37
1600327500000|2020-09-17 07:25:00|2370.7|2348.6|2371.9|2346.9|2372.9|2348.6|2370.3|2345.1|16
1600327800000|2020-09-17 07:30:00|2372|2347|2382.5|2356.5|2384.8|2358.8|2372|2347|49
1600328100000|2020-09-17 07:35:00|2382.8|2357.3|2383.2|2357.2|2383.5|2357.5|2381.9|2355.9|6
1600328400000|2020-09-17 07:40:00|2381.7|2355.7|2375.1|2350.1|2381.7|2355.7|2374.1|2349.1|19
1600328700000|2020-09-17 07:45:00|2375.2|2350.2|2379|2354|2381.8|2355.8|2373.5|2348.5|38
1600329000000|2020-09-17 07:50:00|2378.9|2353.9|2388.4|2363.4|2390.2|2365.2|2377.7|2352.7|29
1600329300000|2020-09-17 07:55:00|2388.3|2363.3|2385.1|2360.1|2390.1|2365.1|2384.5|2359.5|29
1600329600000|2020-09-17 08:00:00|2384.4|2360|2382.8|2357.8|2386.6|2361.4|2380.5|2355.1|48
1600329900000|2020-09-17 08:05:00|2382.4|2357.4|2384.4|2359.4|2384.4|2359.4|2380|2355|13
1600330200000|2020-09-17 08:10:00|2384.5|2359.3|2372.8|2346.8|2384.9|2359.3|2367.8|2341.8|33
1600330500000|2020-09-17 08:15:00|2373.6|2347.9|2374.6|2349|2376.9|2351.7|2372.6|2346.9|32
1600330800000|2020-09-17 08:20:00|2374.5|2349.1|2381.3|2355.4|2381.3|2355.9|2373.7|2348.6|50
1600331100000|2020-09-17 08:25:00|2381.4|2355.3|2378.9|2353.5|2383.9|2358.6|2372.7|2346.7|49
1600331400000|2020-09-17 08:30:00|2379.3|2353.8|2379.4|2354.4|2379.4|2354.4|2376.2|2351.2|34
1600331700000|2020-09-17 08:35:00|2379.5|2354.5|2379.9|2354.9|2392.4|2367.4|2379.5|2354.5|54
1600332000000|2020-09-17 08:40:00|2379.8|2354.8|2380.6|2355.6|2384.1|2359.1|2379.6|2354.6|8
1600332300000|2020-09-17 08:45:00|2380.9|2355.9|2376.6|2351.6|2380.9|2355.9|2375.5|2350.5|10
1600332600000|2020-09-17 08:50:00|2376.7|2351.7|2380.2|2355.2|2380.2|2355.2|2373.9|2348.9|27
1600332900000|2020-09-17 08:55:00|2378.6|2352.6|2379.2|2354.2|2380.9|2355.9|2376.5|2351.5|9
1600333200000|2020-09-17 09:00:00|2379.5|2354.5|2392.6|2367.6|2395.6|2370.6|2379.5|2354.5|44
1600333500000|2020-09-17 09:05:00|2392.1|2367.1|2390.1|2365.1|2392.1|2367.1|2386.9|2361.9|24
1600333800000|2020-09-17 09:10:00|2389.5|2364.5|2390.7|2365.7|2393.2|2367.2|2383.4|2358.4|19
1600334100000|2020-09-17 09:15:00|2390.6|2365.6|2389.1|2367.1|2390.6|2368.5|2387.7|2365.3|21
1600334400000|2020-09-17 09:20:00|2388.5|2366.5|2386.6|2361.6|2388.7|2366.7|2385.4|2360.4|22
1600334700000|2020-09-17 09:25:00|2386.4|2361.4|2384.1|2359.1|2388.3|2362.8|2384.1|2359.1|7
1600335300000|2020-09-17 09:35:00|2384.8|2359.8|2385.4|2359.4|2385.4|2359.9|2384.8|2359.3|88
1600335600000|2020-09-17 09:40:00|2385.3|2359.3|2387.3|2362.3|2387.6|2362.6|2382.8|2357.7|69
1600335900000|2020-09-17 09:45:00|2387.6|2362.6|2387.2|2362.2|2387.8|2362.8|2386.6|2361.6|11
1600336200000|2020-09-17 09:50:00|2387.5|2362.5|2389.8|2364.8|2390.2|2365.2|2387.4|2362.4|26
1600336500000|2020-09-17 09:55:00|2389.9|2364.9|2388.7|2366.7|2390|2366.9|2388|2364.7|12
1600336800000|2020-09-17 10:00:00|2388.8|2366.8|2392.7|2367.7|2397|2371|2382.7|2360.7|21
1600337100000|2020-09-17 10:05:00|2392.6|2367.6|2389.6|2367.6|2392.6|2367.7|2389.3|2366.5|13
1600337400000|2020-09-17 10:10:00|2389.3|2367.3|2389.2|2367.2|2389.3|2367.3|2389.2|2367.2|10
1600337700000|2020-09-17 10:15:00|2389.3|2367.3|2393.7|2371.7|2393.7|2371.7|2389.3|2367.3|13
1600338000000|2020-09-17 10:20:00|2393.5|2371.5|2389.1|2367.1|2394|2372|2389.1|2367.1|12
1600338600000|2020-09-17 10:30:00|2389.6|2367.6|2390.8|2368.8|2390.8|2368.8|2389.6|2367.6|3
1600338900000|2020-09-17 10:35:00|2393.4|2368.4|2393.8|2368.8|2394.1|2369.1|2393.4|2368.4|11
1600339200000|2020-09-17 10:40:00|2393.3|2368.3|2393.6|2368.6|2393.6|2368.6|2390.3|2365.3|22
1600339500000|2020-09-17 10:45:00|2394.1|2369.1|2393.8|2371.8|2394.2|2372.2|2393|2369.1|40
1600339800000|2020-09-17 10:50:00|2393.7|2371.7|2394.2|2372.2|2394.2|2372.2|2393.5|2371.5|8
1600340100000|2020-09-17 10:55:00|2394.1|2372.1|2394.2|2372.2|2394.7|2372.7|2394.1|2372.1|35
1600340400000|2020-09-17 11:00:00|2394.1|2372.1|2394|2372|2394.1|2372.1|2394|2372|2
1600340700000|2020-09-17 11:05:00|2394.7|2372.7|2390|2368|2394.7|2372.7|2387.4|2365.4|18
1600341000000|2020-09-17 11:10:00|2390.1|2368.1|2395.5|2373.5|2396.4|2374.4|2390|2368|19
1600341300000|2020-09-17 11:15:00|2395.4|2373.4|2397.4|2375.4|2398.1|2376.1|2395.4|2373.4|25
1600341600000|2020-09-17 11:20:00|2396.7|2374.7|2396.8|2374.8|2399.1|2377.1|2394.6|2372.6|25
1600341900000|2020-09-17 11:25:00|2396.9|2374.9|2391|2369|2397.3|2375.3|2390.5|2368.5|35
1600342200000|2020-09-17 11:30:00|2390.8|2368.8|2395.9|2373.9|2395.9|2373.9|2390.7|2368.7|11
1600342500000|2020-09-17 11:35:00|2395.2|2373.2|2395.2|2373.2|2395.2|2373.2|2395.2|2373.2|1
1600342800000|2020-09-17 11:40:00|2395.1|2373.1|2387.9|2365.9|2395.6|2373.6|2387.9|2365.9|14
1600343100000|2020-09-17 11:45:00|2388.3|2366.3|2389.6|2367.6|2390.4|2368.4|2387.7|2365.7|28
1600343400000|2020-09-17 11:50:00|2389.3|2367.3|2388.9|2366.9|2389.3|2367.3|2388.7|2366.7|7
1600343700000|2020-09-17 11:55:00|2392.4|2370.4|2392.4|2370.4|2392.4|2370.4|2392.4|2370.4|1
1600344000000|2020-09-17 12:00:00|2392.3|2370.3|2389.2|2367.2|2392.4|2370.4|2389.2|2367.2|16
1600344300000|2020-09-17 12:05:00|2389.5|2367.5|2389.5|2367.5|2389.5|2367.5|2389.5|2367.5|1
1600344600000|2020-09-17 12:10:00|2389.6|2367.6|2390.8|2368.8|2391.5|2369.5|2389.4|2367.4|14
1600344900000|2020-09-17 12:15:00|2391.1|2369.1|2393.9|2371.9|2394.7|2372.7|2391.1|2369.1|5
1600345200000|2020-09-17 12:20:00|2392.7|2370.7|2393.4|2371.4|2394.5|2372.5|2390.9|2368.9|23
1600345500000|2020-09-17 12:25:00|2393.6|2371.6|2393.7|2367.7|2393.7|2371.6|2387.5|2365.5|17
1600345800000|2020-09-17 12:30:00|2396.2|2370.2|2385|2363|2396.7|2371.3|2384.2|2362.2|57
1600346100000|2020-09-17 12:35:00|2384.9|2362.9|2381.5|2359.5|2384.9|2362.9|2372.9|2350.9|34
1600346400000|2020-09-17 12:40:00|2378.9|2356.9|2384.3|2362.3|2386.7|2364.7|2376.4|2354.4|33
1600346700000|2020-09-17 12:45:00|2383.9|2361.9|2382|2360|2383.9|2361.9|2375.7|2353.7|23
1600347000000|2020-09-17 12:50:00|2382.1|2360.1|2379.4|2357.4|2382.4|2360.1|2377.7|2353.2|28
1600347300000|2020-09-17 12:55:00|2379.5|2357.5|2377.6|2355.6|2381.2|2359.2|2374.6|2352.6|16
1600347600000|2020-09-17 13:00:00|2377.4|2355.4|2372|2350|2377.4|2355.4|2371|2349|37
1600347900000|2020-09-17 13:05:00|2372.5|2350.5|2356.6|2334.6|2372.7|2350.7|2354.5|2332.5|78
1600348200000|2020-09-17 13:10:00|2356.7|2334.7|2355.3|2333.3|2356.7|2334.7|2339.4|2317.4|72
1600348500000|2020-09-17 13:15:00|2351.2|2329.2|2352.3|2330.3|2352.6|2330.6|2348.7|2326.7|83
1600348800000|2020-09-17 13:20:00|2351.8|2329.8|2355.1|2330.1|2357|2335|2351.3|2329.3|61
1600349100000|2020-09-17 13:25:00|2354.9|2329.9|2360|2338|2360|2338|2353|2328.3|31
1600349400000|2020-09-17 13:30:00|2360.3|2338.3|2352.4|2330.4|2360.5|2338.5|2350.1|2328.1|36
1600349700000|2020-09-17 13:35:00|2350|2328|2350.1|2328.1|2353.5|2331.5|2346|2324|49
1600350000000|2020-09-17 13:40:00|2350.2|2328.2|2350.7|2328.7|2351.4|2329.4|2345.9|2323.9|43
1600350300000|2020-09-17 13:45:00|2348.5|2326.5|2347.3|2325.3|2351.8|2329.8|2347.2|2325.2|17
1600350600000|2020-09-17 13:50:00|2347.2|2325.2|2352.4|2330.4|2352.8|2330.8|2345.4|2323.4|79
1600350900000|2020-09-17 13:55:00|2352.7|2330.7|2352.6|2330.6|2354.2|2332.2|2351.7|2329.7|22
1600351200000|2020-09-17 14:00:00|2351.9|2329.9|2352.2|2330.2|2352.9|2330.9|2348.5|2326.5|28
1600351500000|2020-09-17 14:05:00|2352.3|2330.3|2356.9|2334.9|2357.1|2335.1|2351.6|2329.6|42
1600351800000|2020-09-17 14:10:00|2356.8|2334.8|2355.7|2333.7|2358|2336|2355.7|2333.7|14
1600352100000|2020-09-17 14:15:00|2354.6|2332.6|2347.7|2325.7|2354.6|2332.6|2347.6|2325.6|25
1600352400000|2020-09-17 14:20:00|2347.8|2325.8|2347.8|2322.8|2353.9|2331.9|2347.8|2322.8|22
1600352700000|2020-09-17 14:25:00|2347.7|2322.7|2345.2|2323.2|2348.3|2323.7|2345.2|2321.8|19
1600353000000|2020-09-17 14:30:00|2345.3|2323.3|2351|2325|2351|2325|2345.3|2323.3|9
1600353300000|2020-09-17 14:35:00|2351.1|2325.1|2346.4|2324.4|2352.5|2326.5|2346.1|2324.1|20
1600353600000|2020-09-17 14:40:00|2346|2324|2344.8|2322.8|2346.7|2324.7|2344.7|2322.7|25
1600353900000|2020-09-17 14:45:00|2345.3|2323.3|2337.9|2312.9|2345.9|2323.9|2320.1|2298.1|104
1600354200000|2020-09-17 14:50:00|2338.1|2313.1|2340.8|2318.8|2342.7|2319.5|2336.4|2311.4|53
1600354500000|2020-09-17 14:55:00|2340.9|2318.9|2340.8|2318.8|2340.9|2318.9|2340.4|2318.4|15
1600354800000|2020-09-17 15:00:00|2342.1|2320.1|2343.7|2318.7|2345.9|2321.9|2342.1|2318.1|18
1600355100000|2020-09-17 15:05:00|2342.6|2320.6|2342.5|2320.5|2342.6|2320.6|2342.3|2320.3|6
1600355400000|2020-09-17 15:10:00|2341.9|2319.9|2342|2320|2342|2320|2341.9|2319.9|2
1600355700000|2020-09-17 15:15:00|2341.9|2319.9|2342.2|2320.2|2344.9|2322.9|2341.9|2319.9|30
1600356000000|2020-09-17 15:20:00|2343.1|2321.1|2342|2320|2344.5|2322.5|2342|2320|24
1600356300000|2020-09-17 15:25:00|2341.9|2319.9|2340.8|2318.8|2342|2320|2334.8|2312.8|33
1600356600000|2020-09-17 15:30:00|2340.1|2318.1|2336.2|2314.2|2341.1|2319.1|2336.2|2314.2|23
1600356900000|2020-09-17 15:35:00|2336.8|2314.8|2332.6|2310.6|2336.8|2314.8|2329.2|2307.2|22
1600357200000|2020-09-17 15:40:00|2332.5|2310.5|2333.7|2311.7|2334|2312|2331.9|2309.9|35
1600357800000|2020-09-17 15:50:00|2333.4|2308.4|2323.9|2301.9|2333.4|2308.4|2323.1|2298.1|34
1600358100000|2020-09-17 15:55:00|2324.3|2302.3|2325.2|2300.2|2330.7|2308.7|2324.3|2300.2|15
1600358400000|2020-09-17 16:00:00|2325.6|2300.6|2322.9|2300.9|2325.6|2301.1|2322.1|2298.9|27
1600358700000|2020-09-17 16:05:00|2323.3|2301.3|2312.2|2290.2|2323.7|2301.7|2310.4|2288.4|76
1600359000000|2020-09-17 16:10:00|2311.8|2289.8|2310.1|2288.1|2312|2290|2309.1|2287.1|64
1600359300000|2020-09-17 16:15:00|2310|2288|2308.2|2286.2|2310|2288|2306.2|2284.2|24
1600359600000|2020-09-17 16:20:00|2307.9|2285.9|2309.8|2287.8|2309.8|2287.8|2307.5|2285.5|43
1600359900000|2020-09-17 16:25:00|2310|2288|2324|2302|2325.6|2303.6|2309.9|2287.9|50
1600360200000|2020-09-17 16:30:00|2324.8|2302.8|2320.9|2298.9|2324.8|2302.8|2316.8|2294.8|44
1600360500000|2020-09-17 16:35:00|2321|2299|2317.9|2295.9|2321|2299|2312|2290|76
1600360800000|2020-09-17 16:40:00|2318|2296|2317.4|2292.4|2323.1|2301.1|2317.4|2292.4|25
1600361100000|2020-09-17 16:45:00|2317.5|2292.5|2317.1|2295.1|2317.5|2295.2|2314.8|2289.8|32
1600361400000|2020-09-17 16:50:00|2320.2|2298.2|2323.3|2301.3|2323.3|2301.3|2316.9|2294.9|20
1600361700000|2020-09-17 16:55:00|2322.7|2300.7|2335.5|2313.5|2338.9|2316.9|2315.6|2293.6|182
1600362000000|2020-09-17 17:00:00|2334.5|2312.5|2328.9|2306.9|2335.6|2313.6|2328.3|2306.3|73
1600362300000|2020-09-17 17:05:00|2329.6|2307.6|2329.4|2307.4|2329.6|2307.6|2329.4|2307.4|2
1600362600000|2020-09-17 17:10:00|2329.8|2307.8|2330.4|2308.4|2333.2|2311.2|2329.8|2307.8|7
1600362900000|2020-09-17 17:15:00|2330.3|2308.3|2328.1|2303.1|2330.3|2308.3|2328|2303|13
1600363200000|2020-09-17 17:20:00|2330.6|2305.6|2329.5|2304.5|2330.6|2305.6|2329.4|2304.4|7
1600363500000|2020-09-17 17:25:00|2329.6|2304.6|2329.6|2307.6|2329.6|2307.6|2328.8|2304.6|3
1600363800000|2020-09-17 17:30:00|2334.5|2312.5|2334.5|2312.5|2334.5|2312.5|2334.5|2312.5|1
1600364100000|2020-09-17 17:35:00|2334.1|2312.1|2334.1|2312.1|2334.1|2312.1|2334.1|2312.1|1
1600364400000|2020-09-17 17:40:00|2334.3|2312.3|2334|2312|2334.3|2312.3|2334|2312|2
1600364700000|2020-09-17 17:45:00|2335|2313|2337.4|2315.4|2337.4|2315.4|2335|2313|15
1600365000000|2020-09-17 17:50:00|2337.3|2315.3|2340.6|2318.6|2340.6|2318.6|2337.3|2315.3|25
1600365300000|2020-09-17 17:55:00|2340.7|2318.7|2339.3|2317.3|2340.7|2318.7|2339.3|2317.3|4
1600365600000|2020-09-17 18:00:00|2339.7|2317.7|2341.4|2319.4|2342|2320|2339.7|2317.7|11
1600365900000|2020-09-17 18:05:00|2342.8|2320.8|2342.3|2320.3|2342.8|2320.8|2341.5|2319.5|11
1600366200000|2020-09-17 18:10:00|2342.4|2320.4|2343|2321|2344.4|2322.4|2339|2317|18
1600366500000|2020-09-17 18:15:00|2343.1|2321.1|2343.1|2321.1|2343.1|2321.1|2343.1|2321.1|1
1600366800000|2020-09-17 18:20:00|2342.7|2320.7|2336.3|2314.3|2342.7|2320.7|2336.3|2314.3|19
1600367100000|2020-09-17 18:25:00|2336.8|2314.8|2336.6|2314.6|2337.7|2315.7|2336.6|2314.6|13
1600367400000|2020-09-17 18:30:00|2336.2|2314.2|2332.9|2310.9|2336.2|2314.2|2331.4|2309.4|51
1600368000000|2020-09-17 18:40:00|2333|2311|2331.4|2309.4|2333|2311|2330.7|2308.7|7
1600368300000|2020-09-17 18:45:00|2331.3|2309.3|2335.9|2313.9|2335.9|2313.9|2331.3|2309.3|23
1600368600000|2020-09-17 18:50:00|2335.8|2313.8|2335.9|2313.9|2335.9|2313.9|2335.8|2313.8|12
1600368900000|2020-09-17 18:55:00|2335.8|2313.8|2335.8|2313.8|2335.9|2313.9|2335.8|2313.8|3
1600369200000|2020-09-17 19:00:00|2335.4|2313.4|2335.4|2313.4|2335.4|2313.4|2335.4|2313.4|1
1600370100000|2020-09-17 19:15:00|2335.7|2313.7|2336.9|2314.9|2336.9|2314.9|2335.7|2313.7|3
1600370700000|2020-09-17 19:25:00|2336.4|2314.4|2336.2|2314.2|2336.8|2314.8|2335.7|2313.7|22
1600371000000|2020-09-17 19:30:00|2336.5|2314.5|2337.1|2315.1|2337.1|2315.1|2336.5|2314.5|4
1600372500000|2020-09-17 19:55:00|2337.9|2315.9|2337.6|2315.6|2338.4|2316.4|2336.1|2314.1|29
1600372800000|2020-09-17 20:00:00|2336.9|2314.9|2336.6|2314.6|2336.9|2314.9|2336.6|2314.6|10
1600373100000|2020-09-17 20:05:00|2337|2315|2336.7|2314.7|2337.4|2315.4|2336.6|2314.6|18
1600373400000|2020-09-17 20:10:00|2336.6|2314.6|2337.9|2315.9|2337.9|2315.9|2336.6|2314.6|18
1600373700000|2020-09-17 20:15:00|2336.6|2314.6|2336.6|2314.6|2337|2315|2336.3|2314.3|14
1600374000000|2020-09-17 20:20:00|2342.4|2320.4|2340.8|2318.8|2342.6|2320.6|2339.8|2317.8|29
1600374300000|2020-09-17 20:25:00|2342.8|2316.8|2342.8|2316.8|2342.8|2316.8|2342.8|2316.8|1
1600374900000|2020-09-17 20:35:00|2341.8|2315.8|2341.1|2315.1|2341.8|2315.8|2341.1|2315.1|2
1600375500000|2020-09-17 20:45:00|2341.4|2315.4|2340.5|2318.5|2341.4|2318.5|2338.9|2312.9|20
1600375800000|2020-09-17 20:50:00|2340.6|2318.6|2339.1|2317.1|2340.7|2318.7|2339|2317|4
1600376100000|2020-09-17 20:55:00|2337.9|2315.9|2331.5|2305.5|2341.6|2318.3|2331.5|2305.5|19
1600380000000|2020-09-17 22:00:00|2336.4|2314.4|2339.5|2317.5|2339.5|2317.5|2336.4|2314.4|4
1600380300000|2020-09-17 22:05:00|2337.8|2315.8|2341|2316|2341.5|2316|2337.8|2315.5|3
1600380900000|2020-09-17 22:15:00|2341.5|2316.5|2341|2319|2342|2319|2337|2312|8
1600381200000|2020-09-17 22:20:00|2342.6|2320.6|2342.4|2316.4|2342.6|2320.6|2340.3|2316.3|103
1600381500000|2020-09-17 22:25:00|2342.3|2316.3|2343.3|2317.3|2343.3|2317.3|2342.3|2316.3|77
1600381800000|2020-09-17 22:30:00|2342.8|2317.8|2342.8|2317.8|2342.8|2317.8|2342.8|2317.8|1
1600385700000|2020-09-17 23:35:00|2343.3|2318.3|2343.8|2318.8|2343.8|2318.8|2343.3|2318.3|2
1600386900000|2020-09-17 23:55:00|2344.2|2319.2|2348.4|2326.4|2348.5|2326.5|2344.2|2319.2|141
1600387200000|2020-09-18 00:00:00|2348.5|2326.5|2348.5|2326.5|2348.5|2326.5|2348.4|2326.4|35
1600387500000|2020-09-18 00:05:00|2348.4|2326.4|2348.5|2326.5|2348.5|2326.5|2348.4|2326.4|6
1600387800000|2020-09-18 00:10:00|2348.4|2326.4|2348.3|2326.3|2348.4|2326.4|2348.3|2326.3|2
1600388100000|2020-09-18 00:15:00|2348.2|2326.2|2348.2|2326.2|2348.2|2326.2|2348.2|2326.2|1
1600389600000|2020-09-18 00:40:00|2348.3|2326.3|2348.3|2326.3|2348.3|2326.3|2348.3|2326.3|1
1600390200000|2020-09-18 00:50:00|2354.1|2332.1|2354.3|2332.3|2354.5|2332.5|2354.1|2332.1|6
1600390500000|2020-09-18 00:55:00|2354|2332|2345.8|2323.8|2354|2332|2345.8|2323.8|3
1600390800000|2020-09-18 01:00:00|2347.8|2321.8|2348.4|2322.4|2348.4|2322.4|2347.8|2321.8|2
1600391100000|2020-09-18 01:05:00|2347.9|2322.9|2347.9|2322.9|2347.9|2322.9|2347.9|2322.9|1
1600391400000|2020-09-18 01:10:00|2348.4|2323.4|2350.3|2325.3|2350.3|2325.3|2348.4|2323.4|9
1600391700000|2020-09-18 01:15:00|2346.9|2321.9|2347.9|2322.9|2348|2323|2346.8|2321.8|22
1600392000000|2020-09-18 01:20:00|2344.1|2319.1|2336.9|2311.9|2344.9|2319.4|2336.9|2311.9|101
1600392300000|2020-09-18 01:25:00|2336.8|2311.8|2336.7|2314.7|2338.8|2316.8|2336.7|2311.8|124
1600392600000|2020-09-18 01:30:00|2336.3|2314.3|2336.3|2314.3|2336.3|2314.3|2335.9|2313.9|4
1600392900000|2020-09-18 01:35:00|2336|2314|2338|2316|2338|2316|2335.7|2313.7|3
1600393200000|2020-09-18 01:40:00|2338.2|2316.2|2341|2319|2341|2319|2338.2|2316.2|7
1600393500000|2020-09-18 01:45:00|2339.9|2317.9|2339.9|2317.9|2339.9|2317.9|2338.3|2316.3|29
1600393800000|2020-09-18 01:50:00|2342.8|2320.8|2342.8|2320.8|2342.8|2320.8|2342.8|2320.8|1
1600394100000|2020-09-18 01:55:00|2343|2321|2340.3|2318.3|2343.1|2321.1|2340.3|2318.3|5
1600394400000|2020-09-18 02:00:00|2340.1|2318.1|2339.4|2317.4|2340.3|2318.3|2339.4|2317.4|16
1600394700000|2020-09-18 02:05:00|2339|2317|2337.4|2315.4|2339.1|2317.1|2337.4|2315.4|16
1600395000000|2020-09-18 02:10:00|2337.3|2315.3|2337.3|2315.3|2338.4|2316.4|2336.8|2314.8|10
1600395600000|2020-09-18 02:20:00|2338.2|2316.2|2338|2316|2338.3|2316.3|2338|2316|5
1600395900000|2020-09-18 02:25:00|2337.3|2315.3|2338.7|2316.7|2339.1|2317.1|2337.3|2315.3|9
1600396200000|2020-09-18 02:30:00|2338.6|2316.6|2338.2|2316.2|2338.6|2316.6|2338.2|2316.2|5
1600396500000|2020-09-18 02:35:00|2338.7|2316.7|2338.7|2316.7|2338.7|2316.7|2338.7|2316.7|1
1600397400000|2020-09-18 02:50:00|2337|2315|2344.9|2319.9|2345.1|2320.1|2337|2315|26
1600397700000|2020-09-18 02:55:00|2344.8|2319.8|2344.8|2319.8|2344.9|2319.9|2344.8|2319.8|9
1600398000000|2020-09-18 03:00:00|2345.4|2323.4|2344|2322|2348.4|2326.4|2343.8|2321.8|14
1600398300000|2020-09-18 03:05:00|2344.6|2322.6|2345.6|2323.6|2345.8|2323.8|2344.1|2322.1|6
1600398600000|2020-09-18 03:10:00|2345.3|2323.3|2345.1|2323.1|2345.3|2323.3|2345.1|2323.1|3
1600398900000|2020-09-18 03:15:00|2345.2|2323.2|2345.1|2323.1|2345.2|2323.2|2345.1|2323.1|2
1600399500000|2020-09-18 03:25:00|2345.3|2323.3|2344.2|2322.2|2345.3|2323.3|2344.1|2322.1|10
1600399800000|2020-09-18 03:30:00|2344.3|2322.3|2344.3|2322.3|2344.9|2322.9|2344|2322|15
1600400100000|2020-09-18 03:35:00|2344.4|2322.4|2345.5|2323.5|2345.7|2323.7|2344|2322|12
1600400400000|2020-09-18 03:40:00|2347.5|2325.5|2353|2331|2357|2335|2347.5|2325.5|27
1600400700000|2020-09-18 03:45:00|2352.8|2330.8|2351.6|2329.6|2352.8|2330.8|2351.5|2329.5|28
1600401000000|2020-09-18 03:50:00|2351.7|2329.7|2352.8|2330.8|2352.8|2330.8|2351.7|2329.7|7
1600401300000|2020-09-18 03:55:00|2352.5|2330.5|2357.5|2332.5|2357.5|2332.5|2352.2|2328.7|12
1600401600000|2020-09-18 04:00:00|2357.4|2332.4|2356.8|2331.8|2357.4|2332.4|2356.8|2331.8|4
1600401900000|2020-09-18 04:05:00|2357.1|2332.1|2357.7|2332.7|2357.9|2332.9|2357.1|2332.1|6
1600402200000|2020-09-18 04:10:00|2357.2|2332.2|2355.7|2333.7|2357.2|2333.8|2353.7|2330.4|23
1600402500000|2020-09-18 04:15:00|2355.6|2333.6|2355.6|2333.6|2355.7|2333.7|2355.6|2333.6|3
1600403400000|2020-09-18 04:30:00|2355.5|2333.5|2356.9|2334.9|2357.5|2335.5|2355.5|2333.5|12
1600404000000|2020-09-18 04:40:00|2356.8|2334.8|2356.8|2334.8|2356.8|2334.8|2356.8|2334.8|1
1600404300000|2020-09-18 04:45:00|2356.7|2334.7|2356.7|2334.7|2356.7|2334.7|2356.7|2334.7|1
1600405200000|2020-09-18 05:00:00|2356.6|2334.6|2357.6|2335.6|2357.6|2335.6|2353.2|2331.2|11
1600405500000|2020-09-18 05:05:00|2357.5|2335.5|2356.6|2334.6|2357.5|2335.5|2354.6|2332.6|16
1600405800000|2020-09-18 05:10:00|2356.7|2334.7|2356.8|2334.8|2356.8|2334.8|2356.7|2334.7|2
1600407900000|2020-09-18 05:45:00|2360.5|2338.5|2360.2|2338.2|2360.5|2338.5|2360.2|2338.2|4
1600408200000|2020-09-18 05:50:00|2360.1|2338.1|2355.2|2333.2|2360.1|2338.1|2354.4|2332.4|24
1600408500000|2020-09-18 05:55:00|2355.3|2333.3|2355.7|2333.7|2356.6|2334.6|2355.2|2333.2|12
1600408800000|2020-09-18 06:00:00|2358.9|2336.9|2357.9|2335.9|2358.9|2336.9|2357.9|2335.9|15
1600409100000|2020-09-18 06:05:00|2357.8|2335.8|2354.4|2332.4|2357.8|2335.8|2354.2|2332.2|22
1600409400000|2020-09-18 06:10:00|2354.5|2332.5|2354.4|2332.4|2354.5|2332.5|2354.4|2332.4|4
1600409700000|2020-09-18 06:15:00|2351.8|2329.8|2349.3|2327.3|2351.8|2329.8|2345.4|2323.4|8
1600410300000|2020-09-18 06:25:00|2350.4|2324.4|2351.2|2326.2|2351.2|2326.2|2349.7|2324.4|5
1600410600000|2020-09-18 06:30:00|2351.5|2326.5|2352.4|2327.4|2352.4|2327.4|2351.1|2326.1|18
1600410900000|2020-09-18 06:35:00|2352.5|2327.5|2352.5|2330.5|2353.1|2330.8|2351.8|2327.5|7
1600411800000|2020-09-18 06:50:00|2350.2|2328.2|2349.3|2327.3|2350.2|2328.2|2349.2|2327.2|13
1600412100000|2020-09-18 06:55:00|2349.5|2327.5|2349.5|2327.5|2349.5|2327.5|2349.5|2327.5|1
1600412400000|2020-09-18 07:00:00|2349.7|2327.7|2355.1|2333.1|2355.2|2333.2|2349.7|2327.7|36
1600412700000|2020-09-18 07:05:00|2355.8|2333.8|2357.1|2335.1|2357.1|2335.1|2355.8|2333.8|5
1600413000000|2020-09-18 07:10:00|2358.6|2336.6|2356.2|2334.2|2360.6|2338.6|2356.2|2334.2|9
1600413600000|2020-09-18 07:20:00|2355.6|2333.6|2353.5|2331.5|2355.7|2333.7|2353.3|2331.3|6
1600414500000|2020-09-18 07:35:00|2353.3|2331.3|2352.5|2327.5|2353.3|2331.3|2352.3|2327.3|23
1600414800000|2020-09-18 07:40:00|2352.6|2327.6|2356.5|2331.5|2358.4|2332.4|2352.5|2327.5|21
1600415100000|2020-09-18 07:45:00|2356.4|2331.4|2362.5|2340.5|2362.6|2340.6|2356.1|2331.1|20
1600415400000|2020-09-18 07:50:00|2362.6|2340.6|2356.7|2334.7|2363.9|2341.9|2354.4|2332.4|35
1600415700000|2020-09-18 07:55:00|2355|2333|2362.5|2340.5|2362.5|2340.5|2355|2333|10
1600416000000|2020-09-18 08:00:00|2363.4|2341.4|2358|2336|2366.3|2344.3|2356.4|2334.4|24
1600416300000|2020-09-18 08:05:00|2355.3|2333.3|2357.1|2335.1|2358.3|2336.3|2353.3|2328.4|21
1600416600000|2020-09-18 08:10:00|2357.2|2335.2|2363.2|2341.2|2364.1|2342.1|2357.2|2335.2|14
1600416900000|2020-09-18 08:15:00|2356.3|2331.3|2356.7|2331.7|2356.7|2331.7|2356.3|2331.3|11
1600417200000|2020-09-18 08:20:00|2356.8|2331.8|2355.2|2330.2|2356.8|2334.4|2354.4|2329.4|11
1600417500000|2020-09-18 08:25:00|2355.1|2330.1|2355.1|2330.1|2355.1|2330.1|2355.1|2330.1|1
1600417800000|2020-09-18 08:30:00|2356.4|2331.4|2356.8|2331.8|2356.8|2331.8|2356.4|2331.4|2
1600418100000|2020-09-18 08:35:00|2356.9|2331.9|2359.6|2337.6|2359.6|2337.6|2356.8|2331.8|4
1600418400000|2020-09-18 08:40:00|2359.7|2337.7|2352.1|2330.1|2361.7|2339.7|2352.1|2330.1|25
1600418700000|2020-09-18 08:45:00|2353.4|2331.4|2341.5|2316.5|2353.4|2331.4|2341.4|2316.4|36
1600419000000|2020-09-18 08:50:00|2342.9|2317.9|2348.8|2323.8|2349.1|2324.1|2342.9|2317.9|40
1600419300000|2020-09-18 08:55:00|2348.4|2323.4|2348.3|2323.3|2350.9|2325.9|2348.3|2323.3|18
1600419600000|2020-09-18 09:00:00|2347.6|2325.6|2345.9|2323.9|2350.2|2328.2|2343.6|2321.6|28
1600419900000|2020-09-18 09:05:00|2346|2324|2346|2324|2346|2324|2346|2324|1
1600420200000|2020-09-18 09:10:00|2346.9|2324.9|2346.7|2324.7|2347.5|2325.5|2346.7|2324.7|11
1600420800000|2020-09-18 09:20:00|2347.9|2325.9|2347.2|2325.2|2347.9|2325.9|2347.2|2325.2|3
1600422000000|2020-09-18 09:40:00|2347.7|2325.7|2348.3|2326.3|2348.3|2326.3|2347.7|2325.7|15
1600422300000|2020-09-18 09:45:00|2348.2|2326.2|2349.2|2327.2|2350.5|2328.5|2348.2|2326.2|18
1600422600000|2020-09-18 09:50:00|2348.4|2326.4|2355.6|2333.6|2356.8|2334.8|2348.4|2326.4|34
1600422900000|2020-09-18 09:55:00|2355.2|2333.2|2356.5|2334.5|2356.5|2334.5|2355.1|2333.1|28
1600423200000|2020-09-18 10:00:00|2356.4|2334.4|2354.8|2332.8|2356.5|2334.5|2354.8|2332.8|5
1600423500000|2020-09-18 10:05:00|2354.9|2332.9|2353.5|2331.5|2354.9|2332.9|2352.6|2330.6|17
1600423800000|2020-09-18 10:10:00|2352.9|2330.9|2353|2331|2353|2331|2352.9|2330.9|6
1600424100000|2020-09-18 10:15:00|2352.9|2330.9|2354.6|2329.6|2354.7|2331|2352.9|2328.7|15
1600424400000|2020-09-18 10:20:00|2354.5|2329.5|2355.2|2330.2|2355.3|2330.3|2354.4|2329.2|14
1600424700000|2020-09-18 10:25:00|2355.3|2330.3|2355.2|2330.2|2355.3|2330.3|2355.2|2330.2|2
1600425000000|2020-09-18 10:30:00|2354.7|2329.7|2354.8|2329.8|2354.8|2329.8|2354.6|2329.6|14
1600425600000|2020-09-18 10:40:00|2353.6|2328.6|2355.7|2330.7|2356.4|2331.4|2353.3|2328.3|11
1600426200000|2020-09-18 10:50:00|2355.5|2330.5|2352.2|2327.2|2355.5|2330.5|2352.2|2327.2|15
1600426500000|2020-09-18 10:55:00|2352.1|2327.1|2333.6|2311.6|2352.2|2327.2|2333.5|2308.5|40
1600426800000|2020-09-18 11:00:00|2334|2312|2339.1|2317.1|2339.5|2317.5|2333.9|2310.2|15
1600427100000|2020-09-18 11:05:00|2339.8|2317.8|2337.5|2312.5|2342.6|2320.6|2337.5|2312.5|42
1600427400000|2020-09-18 11:10:00|2337|2312|2336.8|2314.8|2338.7|2314.8|2332.1|2307.1|25
1600427700000|2020-09-18 11:15:00|2336.7|2314.7|2336.2|2314.2|2336.8|2314.8|2336.2|2314.2|20
1600428000000|2020-09-18 11:20:00|2333.4|2311.4|2330.4|2308.4|2333.9|2311.9|2324.3|2302.3|61
1600428300000|2020-09-18 11:25:00|2330.5|2308.5|2342.3|2320.3|2342.3|2320.3|2330.5|2308.5|13
1600428600000|2020-09-18 11:30:00|2343.5|2321.5|2342.5|2317.5|2345.5|2321.5|2339.4|2317.3|51
1600428900000|2020-09-18 11:35:00|2342.4|2317.4|2337.9|2312.9|2344.6|2319.6|2337.9|2312.9|33
1600429200000|2020-09-18 11:40:00|2335.9|2310.9|2341.9|2315.9|2341.9|2315.9|2335.5|2310.5|10
1600429500000|2020-09-18 11:45:00|2339.9|2313.9|2335.5|2309.5|2346.9|2320.9|2335.5|2309.5|49
1600429800000|2020-09-18 11:50:00|2333.5|2307.5|2334.6|2308.6|2336|2311|2330.9|2305.9|49
1600430100000|2020-09-18 11:55:00|2334.7|2308.7|2338.7|2312.7|2341.1|2315.1|2334.6|2308.6|43
1600430400000|2020-09-18 12:00:00|2339.7|2313.7|2343.5|2318.5|2344.5|2319.5|2339.7|2313.7|28
1600430700000|2020-09-18 12:05:00|2341.5|2319.5|2340.1|2318.1|2341.6|2319.6|2340.1|2318.1|5
1600431000000|2020-09-18 12:10:00|2339.7|2317.7|2338.1|2316.1|2340|2318|2338.1|2316.1|23
1600431300000|2020-09-18 12:15:00|2336.4|2314.4|2334.6|2312.6|2336.7|2314.7|2334.4|2312.4|46
1600431600000|2020-09-18 12:20:00|2335.5|2313.5|2331.9|2309.9|2337.9|2315.9|2331.8|2309.8|43
1600431900000|2020-09-18 12:25:00|2332|2310|2332.6|2310.6|2334.8|2312.8|2331.9|2309.9|24
1600432200000|2020-09-18 12:30:00|2329.7|2307.7|2329|2307|2329.7|2307.7|2326.4|2304.4|11
1600432500000|2020-09-18 12:35:00|2328.9|2306.9|2329.3|2307.3|2335.3|2313.3|2328.9|2306.9|43
1600432800000|2020-09-18 12:40:00|2329.4|2307.4|2329|2307|2331.7|2309.7|2326.9|2304.9|49
1600433100000|2020-09-18 12:45:00|2329.3|2307.3|2325.8|2303.8|2329.3|2307.3|2324.8|2302.8|30
1600433400000|2020-09-18 12:50:00|2325.9|2303.9|2331.4|2309.4|2331.6|2309.6|2325.9|2303.9|26
1600433700000|2020-09-18 12:55:00|2331.7|2309.7|2331.2|2309.2|2334.7|2312.7|2331.2|2309.2|32
1600434000000|2020-09-18 13:00:00|2331.1|2309.1|2332.2|2310.2|2333.1|2311.1|2330.3|2308.3|34
1600434300000|2020-09-18 13:05:00|2332.3|2310.3|2323.5|2301.5|2335.4|2313.4|2323.5|2301.5|90
1600434600000|2020-09-18 13:10:00|2323.6|2301.6|2332.8|2307.8|2332.8|2309.5|2319.3|2297.3|95
1600434900000|2020-09-18 13:15:00|2332.7|2307.7|2332.9|2310.9|2341.1|2319.1|2328.9|2303.9|67
1600435200000|2020-09-18 13:20:00|2332.7|2310.7|2332.4|2310.4|2335.6|2313.6|2331.7|2309.7|64
1600435500000|2020-09-18 13:25:00|2332.3|2310.3|2334.1|2312.1|2334.4|2312.4|2332.1|2308.9|17
1600435800000|2020-09-18 13:30:00|2334.2|2312.2|2334.9|2312.9|2335.7|2313.7|2331.8|2309.8|60
1600436100000|2020-09-18 13:35:00|2332.7|2310.7|2335.5|2313.5|2337.2|2315.2|2332.7|2310.7|25
1600436400000|2020-09-18 13:40:00|2335.3|2313.3|2334.2|2312.2|2335.3|2313.3|2334|2312|22
1600436700000|2020-09-18 13:45:00|2334.1|2312.1|2329|2307|2334.1|2312.1|2328.3|2306.3|37
1600437000000|2020-09-18 13:50:00|2329.1|2307.1|2326.7|2304.7|2329.2|2307.2|2325.8|2303.8|27
1600437300000|2020-09-18 13:55:00|2326.3|2304.3|2334.4|2308.4|2334.9|2310.3|2324.6|2302.6|61
1600437600000|2020-09-18 14:00:00|2333.8|2307.8|2339.7|2317.7|2341.2|2319.2|2330.2|2307.8|43
1600437900000|2020-09-18 14:05:00|2339.6|2317.6|2340.5|2318.5|2341.5|2319.5|2339.5|2317.5|19
1600438200000|2020-09-18 14:10:00|2340.7|2318.7|2339.1|2317.1|2341.5|2319.5|2335.9|2313.9|38
1600438500000|2020-09-18 14:15:00|2337.7|2315.7|2337|2315|2337.7|2315.7|2337|2315|4
1600438800000|2020-09-18 14:20:00|2336.9|2314.9|2335.3|2313.3|2338.2|2316.2|2334.3|2312.3|23
1600439100000|2020-09-18 14:25:00|2335.6|2313.6|2335.2|2313.2|2335.6|2313.6|2335.1|2313.1|9
1600439400000|2020-09-18 14:30:00|2337.6|2315.6|2341.9|2319.9|2341.9|2319.9|2337|2315|31
1600439700000|2020-09-18 14:35:00|2339.8|2317.8|2344.7|2322.7|2344.7|2322.7|2338.4|2316.4|33
1600440000000|2020-09-18 14:40:00|2344.3|2322.3|2343|2321|2344.9|2322.9|2343|2321|16
1600440300000|2020-09-18 14:45:00|2341.8|2319.8|2340.8|2318.8|2341.8|2319.8|2337.4|2315.4|25
1600440600000|2020-09-18 14:50:00|2341.4|2319.4|2338.2|2316.2|2341.9|2319.9|2338.2|2316.2|5
1600440900000|2020-09-18 14:55:00|2338.4|2316.4|2347.2|2325.2|2347.4|2325.4|2338.3|2316.3|30
1600441200000|2020-09-18 15:00:00|2347.1|2325.1|2354.2|2332.2|2361.6|2339.6|2345.5|2323.5|111
1600441500000|2020-09-18 15:05:00|2354.1|2332.1|2361.8|2339.8|2362.8|2340.8|2353.2|2331.2|52
1600441800000|2020-09-18 15:10:00|2362.1|2340.1|2358.7|2336.7|2367.2|2345.2|2358.7|2336.7|53
1600442100000|2020-09-18 15:15:00|2358.8|2336.8|2359.1|2337.1|2361.7|2339.7|2358.7|2336.7|30
1600442400000|2020-09-18 15:20:00|2359.2|2337.2|2359.1|2337.1|2361.3|2339.3|2355.3|2333.3|56
1600442700000|2020-09-18 15:25:00|2359.9|2337.9|2358.2|2336.2|2361.2|2339.2|2354.2|2332.2|36
1600443000000|2020-09-18 15:30:00|2358.5|2336.5|2358|2336|2358.5|2336.5|2358|2336|3
1600443300000|2020-09-18 15:35:00|2358.1|2336.1|2351.2|2329.2|2358.1|2336.1|2349.5|2327.5|26
1600443600000|2020-09-18 15:40:00|2350.7|2328.7|2355.5|2333.5|2358.4|2336.4|2350.7|2328.7|29
1600443900000|2020-09-18 15:45:00|2355.1|2333.1|2348.7|2326.7|2355.1|2333.1|2347|2325|34
1600444200000|2020-09-18 15:50:00|2349.1|2327.1|2352.6|2330.6|2355.6|2333.6|2349.1|2327.1|46
1600444500000|2020-09-18 15:55:00|2352.7|2330.7|2358.1|2336.1|2358.1|2336.1|2352.6|2330.6|48
1600444800000|2020-09-18 16:00:00|2359|2337|2360.1|2338.1|2360.1|2338.1|2359|2337|21
1600445100000|2020-09-18 16:05:00|2360|2338|2360.4|2338.4|2365|2343|2360|2338|30
1600445400000|2020-09-18 16:10:00|2359.7|2337.7|2360.3|2338.3|2360.8|2338.8|2354.6|2332.6|24
1600445700000|2020-09-18 16:15:00|2359.5|2337.5|2356.6|2334.6|2363|2341|2356.6|2334.6|33
1600446000000|2020-09-18 16:20:00|2356.7|2334.7|2361.3|2339.3|2361.3|2339.3|2356.1|2334.1|18
1600446300000|2020-09-18 16:25:00|2361.4|2339.4|2363.3|2341.3|2364.2|2342.2|2357.9|2335.9|19
1600446600000|2020-09-18 16:30:00|2363.6|2341.6|2359.7|2337.7|2363.6|2341.6|2358.1|2336.1|21
1600446900000|2020-09-18 16:35:00|2359.6|2337.6|2369.4|2347.4|2369.5|2347.5|2358.8|2336.8|58
1600447200000|2020-09-18 16:40:00|2369.3|2347.3|2361.6|2339.6|2369.4|2347.4|2361.6|2339.6|46
1600447500000|2020-09-18 16:45:00|2361.9|2339.9|2371.2|2349.2|2372.1|2350.1|2361.9|2339.9|64
1600447800000|2020-09-18 16:50:00|2369.8|2347.8|2373.1|2351.1|2373.1|2351.1|2368.7|2346.7|36
1600448100000|2020-09-18 16:55:00|2374.5|2352.5|2374.9|2352.9|2382.3|2360.3|2372.8|2350.8|101
1600448400000|2020-09-18 17:00:00|2374.1|2352.1|2377.2|2355.2|2378|2356|2372.1|2350.1|54
1600448700000|2020-09-18 17:05:00|2377.1|2355.1|2374.7|2352.7|2377.1|2355.1|2372.9|2350.9|21
1600449000000|2020-09-18 17:10:00|2374.9|2352.9|2380.3|2358.3|2380.3|2358.3|2374.9|2352.9|20
1600449300000|2020-09-18 17:15:00|2380.2|2358.2|2379.5|2357.5|2380.3|2358.3|2378.9|2356.9|15
1600449600000|2020-09-18 17:20:00|2378.7|2356.7|2377.5|2355.5|2379.5|2357.5|2377.5|2355.5|17
1600449900000|2020-09-18 17:25:00|2377.6|2355.6|2375.9|2353.9|2377.6|2355.6|2374.1|2352.1|14
1600450200000|2020-09-18 17:30:00|2376.4|2354.4|2372.1|2350.1|2376.4|2354.4|2367.8|2345.8|17
1600450500000|2020-09-18 17:35:00|2373.7|2351.7|2373.7|2351.7|2373.7|2351.7|2373.7|2351.7|1
1600450800000|2020-09-18 17:40:00|2371.6|2349.6|2371.8|2349.8|2371.9|2349.9|2370.7|2348.7|12
1600451100000|2020-09-18 17:45:00|2375.2|2353.2|2373.4|2351.4|2375.4|2353.4|2373.4|2351.4|15
1600451400000|2020-09-18 17:50:00|2373.8|2351.8|2375.1|2353.1|2375.7|2353.7|2373.5|2351.5|7
1600451700000|2020-09-18 17:55:00|2375.4|2353.4|2373.5|2351.5|2375.8|2353.8|2371.1|2349.1|12
1600452000000|2020-09-18 18:00:00|2373.2|2351.2|2373.2|2351.2|2373.4|2351.4|2372.9|2350.9|7
1600452300000|2020-09-18 18:05:00|2374.7|2352.7|2374.3|2352.3|2375.4|2353.4|2372.6|2350.6|10
1600452600000|2020-09-18 18:10:00|2374.8|2352.8|2375.6|2353.6|2375.6|2353.6|2374.8|2352.8|2
1600452900000|2020-09-18 18:15:00|2375.7|2353.7|2374.3|2352.3|2375.7|2353.7|2374.3|2352.3|36
1600453200000|2020-09-18 18:20:00|2374.6|2352.6|2374.6|2352.6|2374.6|2352.6|2374.6|2352.6|1
1600453500000|2020-09-18 18:25:00|2375.2|2353.2|2374.1|2352.1|2375.2|2353.2|2374.1|2352.1|3
1600453800000|2020-09-18 18:30:00|2374.2|2352.2|2374.7|2352.7|2374.8|2352.8|2374.1|2352.1|9
1600454100000|2020-09-18 18:35:00|2374.3|2352.3|2372.5|2350.5|2374.3|2352.3|2372.5|2350.5|8
1600454400000|2020-09-18 18:40:00|2373.7|2351.7|2370.9|2348.9|2373.7|2351.7|2370.3|2348.3|58
1600454700000|2020-09-18 18:45:00|2370.7|2348.7|2371.3|2349.3|2372.4|2350.4|2370.6|2348.6|127
1600455000000|2020-09-18 18:50:00|2371.4|2349.4|2369.8|2347.8|2371.4|2349.4|2369.8|2347.8|160
1600455300000|2020-09-18 18:55:00|2370|2348|2367.2|2345.2|2370|2348|2367.2|2345.2|20
1600455600000|2020-09-18 19:00:00|2368.6|2346.6|2366.7|2344.7|2368.7|2346.7|2366.7|2344.7|10
1600455900000|2020-09-18 19:05:00|2366.6|2344.6|2365.9|2343.9|2366.7|2344.7|2365.9|2343.9|8
1600456200000|2020-09-18 19:10:00|2366.2|2344.2|2369.9|2347.9|2370.8|2348.8|2365.3|2343.3|19
1600456500000|2020-09-18 19:15:00|2369.8|2347.8|2369.8|2347.8|2369.9|2347.9|2369.8|2347.8|11
1600457400000|2020-09-18 19:30:00|2370.6|2348.6|2369.4|2347.4|2371.3|2349.3|2369|2347|78
1600457700000|2020-09-18 19:35:00|2371.2|2349.2|2369.2|2347.2|2371.2|2349.2|2369|2347|49
1600458000000|2020-09-18 19:40:00|2369.1|2347.1|2371.6|2349.6|2372.8|2350.8|2368.9|2346.9|33
1600458300000|2020-09-18 19:45:00|2369.8|2347.8|2369.5|2347.5|2371.7|2349.7|2369.3|2347.3|72
1600458600000|2020-09-18 19:50:00|2369.4|2347.4|2369.2|2347.2|2371.2|2349.2|2368.4|2346.4|46
1600458900000|2020-09-18 19:55:00|2369.1|2347.1|2372.1|2350.1|2373.2|2351.2|2367.3|2345.3|55
1600459200000|2020-09-18 20:00:00|2371.9|2349.9|2372.5|2350.5|2372.5|2350.5|2371|2349|16
1600459500000|2020-09-18 20:05:00|2373.1|2351.1|2374.7|2348.7|2374.9|2351.2|2372.8|2348.6|6
1600459800000|2020-09-18 20:10:00|2374.5|2349.5|2375|2349|2375|2349.5|2374.5|2349|2
1600460700000|2020-09-18 20:25:00|2375.6|2349.6|2375|2349|2376.2|2350.2|2375|2349|11
1600461000000|2020-09-18 20:30:00|2375.5|2349.5|2375.5|2349.5|2375.5|2349.5|2375.5|2349.5|1
1600461600000|2020-09-18 20:40:00|2375.6|2349.6|2375.7|2349.7|2375.7|2349.7|2375.6|2349.6|2
1600461900000|2020-09-18 20:45:00|2375.1|2349.1|2374.5|2348.5|2375.1|2349.1|2374.5|2348.5|5
1600462200000|2020-09-18 20:50:00|2373.6|2347.6|2373.6|2347.6|2373.6|2347.6|2373.6|2347.6|1
1600462500000|2020-09-18 20:55:00|2373.8|2347.8|2373.4|2347.4|2373.8|2347.8|2373.3|2347.3|31
1600639200000|2020-09-20 22:00:00|2374.1|2352.1|2375.1|2349.1|2376.1|2352.4|2371.6|2345.6|24
1600639500000|2020-09-20 22:05:00|2375.4|2349.4|2372.3|2346.3|2375.5|2349.5|2371.7|2345.7|40
1600640100000|2020-09-20 22:15:00|2372.2|2346.2|2371.5|2345.5|2372.3|2346.3|2371.4|2345.4|29
1600640400000|2020-09-20 22:20:00|2371.6|2345.6|2370.7|2345.7|2374.3|2348.3|2370.7|2345.2|20
1600640700000|2020-09-20 22:25:00|2370.6|2345.6|2369.6|2347.6|2370.6|2347.6|2369.1|2345.5|36
1600641000000|2020-09-20 22:30:00|2369.5|2347.5|2366.4|2344.4|2369.5|2347.5|2366.4|2344.4|4
1600641900000|2020-09-20 22:45:00|2367.5|2345.5|2367.5|2345.5|2368.3|2346.3|2366.5|2344.5|26
1600643100000|2020-09-20 23:05:00|2367.6|2345.6|2367.5|2345.5|2367.6|2345.6|2367.5|2345.5|2
1600644000000|2020-09-20 23:20:00|2367.3|2345.3|2369|2347|2369|2347|2367.3|2345.3|2
1600644900000|2020-09-20 23:35:00|2369.5|2344.5|2369.5|2344.5|2369.5|2344.5|2369.5|2344.5|1
1600645800000|2020-09-20 23:50:00|2369.6|2344.6|2369.6|2344.6|2369.6|2344.6|2369.6|2344.6|1
1600646100000|2020-09-20 23:55:00|2369.2|2344.2|2369|2344|2369.2|2344.2|2369|2344|3
1600646400000|2020-09-21 00:00:00|2369.3|2344.3|2369.7|2344.7|2369.7|2344.7|2369.3|2344.3|3
1600647300000|2020-09-21 00:15:00|2369.6|2344.6|2369.5|2344.5|2369.6|2344.6|2369.5|2344.5|2
1600647600000|2020-09-21 00:20:00|2368.1|2346.1|2371.7|2349.7|2371.7|2349.7|2368.1|2346.1|4
1600648200000|2020-09-21 00:30:00|2371.8|2349.8|2377.1|2355.1|2377.1|2355.1|2371.8|2349.8|12
1600648500000|2020-09-21 00:35:00|2377|2355|2377.2|2355.2|2377.2|2355.2|2376.8|2354.8|7
1600649400000|2020-09-21 00:50:00|2377.1|2355.1|2386.4|2364.4|2386.6|2364.6|2377.1|2355.1|12
1600649700000|2020-09-21 00:55:00|2384.1|2362.1|2385.1|2363.1|2385.3|2363.3|2384|2362|5
1600650000000|2020-09-21 01:00:00|2384.5|2362.5|2385.1|2363.1|2385.1|2363.1|2384|2362|5
1600650300000|2020-09-21 01:05:00|2384.5|2362.5|2385.1|2363.1|2385.1|2363.1|2384|2362|3
1600650600000|2020-09-21 01:10:00|2385.4|2363.4|2385.1|2363.1|2385.4|2363.4|2384|2362|7
1600650900000|2020-09-21 01:15:00|2384|2362|2387.7|2365.7|2387.7|2365.7|2384|2362|83
1600651200000|2020-09-21 01:20:00|2385.5|2363.5|2386.7|2364.7|2386.8|2364.8|2384.1|2362.1|48
1600651500000|2020-09-21 01:25:00|2384.1|2362.1|2385|2363|2385|2363|2384.1|2362.1|4
1600651800000|2020-09-21 01:30:00|2384.9|2362.9|2384.9|2362.9|2384.9|2362.9|2384.9|2362.9|1
1600652400000|2020-09-21 01:40:00|2384.7|2362.7|2384.3|2362.3|2385.6|2363.6|2383.5|2361.5|53
1600652700000|2020-09-21 01:45:00|2384.2|2362.2|2385|2363|2385.8|2363.8|2384|2362|24
1600653000000|2020-09-21 01:50:00|2384.9|2362.9|2385|2363|2385|2363|2384.9|2362.9|26
1600653300000|2020-09-21 01:55:00|2384.9|2362.9|2383.4|2361.4|2385|2363|2383.4|2361.4|9
1600653600000|2020-09-21 02:00:00|2390.1|2368.1|2395.2|2373.2|2395.2|2373.2|2389|2367|21
1600653900000|2020-09-21 02:05:00|2393.9|2371.9|2392|2370|2394.1|2372.1|2391.1|2369.1|20
1600654200000|2020-09-21 02:10:00|2391.5|2369.5|2391.6|2369.6|2392.1|2370.1|2391.4|2369.4|9
1600654500000|2020-09-21 02:15:00|2392|2370|2393.2|2371.2|2393.7|2371.7|2392|2370|5
1600654800000|2020-09-21 02:20:00|2392.9|2370.9|2392.9|2370.9|2392.9|2370.9|2392.9|2370.9|1
1600655100000|2020-09-21 02:25:00|2393.5|2371.5|2393|2371|2393.5|2371.5|2392.8|2370.8|3
1600655400000|2020-09-21 02:30:00|2393.2|2371.2|2396|2374|2396.9|2374.9|2392.2|2370.2|13
1600655700000|2020-09-21 02:35:00|2396.8|2374.8|2396.8|2374.8|2396.8|2374.8|2396.8|2374.8|1
1600656900000|2020-09-21 02:55:00|2395.2|2373.2|2396|2374|2396|2374|2395.2|2373.2|3
1600657200000|2020-09-21 03:00:00|2395.6|2373.6|2394.1|2372.1|2395.6|2373.6|2394.1|2372.1|3
1600657500000|2020-09-21 03:05:00|2394|2372|2394.4|2372.4|2394.4|2372.4|2394|2372|3
1600657800000|2020-09-21 03:10:00|2394|2372|2394.4|2372.4|2394.4|2372.4|2394|2372|2
1600658100000|2020-09-21 03:15:00|2393.5|2371.5|2394.3|2372.3|2394.3|2372.3|2393.5|2371.5|2
1600658400000|2020-09-21 03:20:00|2394.6|2372.6|2394.1|2372.1|2394.6|2372.6|2394.1|2372.1|3
1600659000000|2020-09-21 03:30:00|2394.7|2372.7|2394.7|2372.7|2394.7|2372.7|2394.7|2372.7|1
1600660500000|2020-09-21 03:55:00|2394.8|2372.8|2394.5|2372.5|2394.8|2372.8|2392.4|2370.4|18
1600660800000|2020-09-21 04:00:00|2394.4|2372.4|2394.5|2372.5|2394.5|2372.5|2394.4|2372.4|14
1600661100000|2020-09-21 04:05:00|2393.8|2371.8|2394.5|2372.5|2394.5|2372.5|2393.8|2371.8|24
1600661400000|2020-09-21 04:10:00|2394.4|2372.4|2397.3|2375.3|2397.9|2375.9|2394.4|2372.4|8
1600662600000|2020-09-21 04:30:00|2396.9|2374.9|2403.8|2381.8|2404.3|2382.3|2396.6|2374.6|62
1600662900000|2020-09-21 04:35:00|2404.7|2382.7|2404.8|2382.8|2404.8|2382.8|2404.7|2382.7|6
1600663200000|2020-09-21 04:40:00|2405.3|2383.3|2405.3|2383.3|2405.3|2383.3|2405.3|2383.3|1
1600663500000|2020-09-21 04:45:00|2405.2|2383.2|2404.8|2382.8|2405.2|2383.2|2404.8|2382.8|4
1600663800000|2020-09-21 04:50:00|2404.7|2382.7|2405.1|2383.1|2405.2|2383.2|2404.6|2382.6|23
1600664100000|2020-09-21 04:55:00|2405.2|2383.2|2402|2380|2405.2|2383.2|2399.5|2377.5|41
1600664400000|2020-09-21 05:00:00|2401.4|2379.4|2401.7|2379.7|2402.4|2380.4|2400.9|2378.9|12
1600664700000|2020-09-21 05:05:00|2401.6|2379.6|2401.4|2379.4|2401.6|2379.6|2400.9|2378.9|5
1600665000000|2020-09-21 05:10:00|2400.1|2378.1|2398.8|2376.8|2400.1|2378.1|2398.8|2376.8|2
1600665300000|2020-09-21 05:15:00|2400.1|2378.1|2401.4|2379.4|2401.4|2379.4|2400.1|2378.1|2
1600665600000|2020-09-21 05:20:00|2401.3|2379.3|2401.3|2379.3|2401.3|2379.3|2401.3|2379.3|1
1600665900000|2020-09-21 05:25:00|2401|2379|2396.4|2374.4|2401|2379|2395.9|2373.9|86
1600666200000|2020-09-21 05:30:00|2395.9|2373.9|2395.8|2373.8|2395.9|2373.9|2395.3|2373.3|14
1600667700000|2020-09-21 05:55:00|2399.5|2377.5|2400.4|2378.4|2400.7|2378.7|2397.7|2375.7|15
1600668000000|2020-09-21 06:00:00|2399.8|2377.8|2398.2|2376.2|2399.8|2377.8|2398.1|2376.1|15
1600668300000|2020-09-21 06:05:00|2398.1|2376.1|2395.2|2373.2|2398.1|2376.1|2394.9|2372.9|18
1600668600000|2020-09-21 06:10:00|2395.5|2373.5|2395.1|2373.1|2395.9|2373.9|2395|2373|12
1600668900000|2020-09-21 06:15:00|2395.2|2373.2|2394.5|2372.5|2395.9|2373.9|2394.5|2372.5|11
1600669200000|2020-09-21 06:20:00|2395|2373|2394.9|2372.9|2395.9|2373.9|2394|2372|21
1600669500000|2020-09-21 06:25:00|2395.6|2373.6|2389.7|2367.7|2395.6|2373.6|2389.7|2367.7|31
1600669800000|2020-09-21 06:30:00|2389.5|2367.5|2389.3|2367.3|2389.5|2367.5|2389.3|2367.3|15
1600670100000|2020-09-21 06:35:00|2389.2|2367.2|2389.1|2367.1|2389.4|2367.4|2388.8|2366.8|8
1600670400000|2020-09-21 06:40:00|2389.4|2367.4|2389|2367|2389.4|2367.4|2389|2367|12
1600670700000|2020-09-21 06:45:00|2389.2|2367.2|2388.9|2366.9|2389.4|2367.4|2388.7|2366.7|14
1600671000000|2020-09-21 06:50:00|2388.8|2366.8|2388.2|2366.2|2389.1|2367.1|2388.2|2366.2|8
1600671300000|2020-09-21 06:55:00|2388.3|2366.3|2388.1|2366.1|2388.5|2366.5|2385.8|2363.8|20
1600671600000|2020-09-21 07:00:00|2391.8|2369.8|2391.1|2369.1|2391.8|2369.8|2389.3|2367.3|7
1600671900000|2020-09-21 07:05:00|2386.3|2364.3|2386.3|2364.3|2386.3|2364.3|2386|2364|13
1600672200000|2020-09-21 07:10:00|2386.1|2360.1|2386.4|2364.4|2389.7|2364.9|2386|2360|8
1600672500000|2020-09-21 07:15:00|2389.1|2367.1|2388.2|2366.2|2389.1|2367.1|2386.5|2364.5|7
1600672800000|2020-09-21 07:20:00|2389.2|2367.2|2395.1|2373.1|2397.5|2375.5|2388.3|2366.3|35
1600673700000|2020-09-21 07:35:00|2396.4|2374.4|2395.2|2373.2|2396.6|2374.6|2395.2|2373.2|8
1600674000000|2020-09-21 07:40:00|2395.3|2373.3|2393.5|2371.5|2395.3|2373.3|2393.3|2371.3|19
1600674300000|2020-09-21 07:45:00|2393.6|2371.6|2392.5|2370.5|2394.8|2372.8|2392.4|2370.4|15
1600674600000|2020-09-21 07:50:00|2392.4|2370.4|2388.3|2366.3|2392.5|2370.5|2386.1|2364.1|18
1600674900000|2020-09-21 07:55:00|2388.4|2366.4|2388.4|2366.4|2390|2368|2388.3|2366.3|10
1600675200000|2020-09-21 08:00:00|2388.5|2366.5|2381.8|2359.8|2388.6|2366.6|2376.9|2354.9|40
1600675500000|2020-09-21 08:05:00|2381.9|2359.9|2377|2355|2382|2360|2374.6|2352.6|28
1600675800000|2020-09-21 08:10:00|2376.8|2354.8|2376.4|2354.4|2376.8|2354.8|2376.4|2354.4|7
1600676100000|2020-09-21 08:15:00|2373.1|2351.1|2365.6|2343.6|2373.7|2351.7|2365.6|2343.6|40
1600676400000|2020-09-21 08:20:00|2364.5|2342.5|2358.4|2336.4|2364.5|2342.5|2357.7|2335.7|17
1600676700000|2020-09-21 08:25:00|2358.3|2336.3|2357.7|2335.7|2367.3|2345.3|2355.3|2333.3|28
1600677000000|2020-09-21 08:30:00|2357.2|2335.2|2352.9|2327.9|2363|2341|2350.3|2325.3|53
1600677300000|2020-09-21 08:35:00|2353.4|2328.4|2353.5|2331.5|2356.2|2334.2|2347.9|2324.4|52
1600677600000|2020-09-21 08:40:00|2353.7|2331.7|2350.2|2328.2|2353.7|2331.7|2350.2|2328.2|11
1600677900000|2020-09-21 08:45:00|2351.1|2329.1|2353.8|2331.8|2355.3|2333.3|2350.8|2328.8|15
1600678200000|2020-09-21 08:50:00|2353.7|2331.7|2351.4|2326.4|2353.7|2331.7|2346.2|2324.2|37
1600678500000|2020-09-21 08:55:00|2351.5|2326.5|2354.7|2329.7|2354.7|2329.7|2351.5|2326.5|31
1600678800000|2020-09-21 09:00:00|2355.1|2330.1|2352.9|2327.9|2355.1|2330.1|2352.8|2327.8|7
1600679100000|2020-09-21 09:05:00|2353|2328|2353.2|2328.2|2353.2|2328.2|2353|2328|2
1600679400000|2020-09-21 09:10:00|2354.4|2329.4|2354.4|2329.4|2357|2332|2353.5|2328.5|23
1600679700000|2020-09-21 09:15:00|2354.3|2329.3|2354.3|2329.3|2354.3|2329.3|2354.3|2329.3|1
1600680000000|2020-09-21 09:20:00|2352.8|2327.8|2352.8|2327.8|2352.8|2327.8|2352.8|2327.8|1
1600680300000|2020-09-21 09:25:00|2352.7|2327.7|2338.9|2316.9|2352.7|2327.7|2338.3|2316.3|29
1600680600000|2020-09-21 09:30:00|2339.1|2317.1|2335.5|2313.5|2340.5|2318.5|2335.5|2313.5|26
1600680900000|2020-09-21 09:35:00|2333.8|2311.8|2338.9|2316.9|2341.9|2319.9|2333.8|2311.8|41
1600681200000|2020-09-21 09:40:00|2336.8|2314.8|2336.7|2314.7|2337.6|2315.6|2336|2314|20
1600681800000|2020-09-21 09:50:00|2337.1|2315.1|2338.7|2316.7|2338.9|2316.9|2337.1|2315.1|12
1600682100000|2020-09-21 09:55:00|2339.2|2317.2|2339.8|2317.8|2339.8|2317.8|2339.2|2317.2|5
1600682400000|2020-09-21 10:00:00|2339.9|2317.9|2339.9|2317.9|2339.9|2317.9|2339.8|2317.8|5
1600682700000|2020-09-21 10:05:00|2340.2|2318.2|2340.2|2318.2|2340.2|2318.2|2340.2|2318.2|1
1600683000000|2020-09-21 10:10:00|2340.6|2318.6|2342.2|2320.2|2342.3|2320.3|2340.6|2318.6|5
1600683300000|2020-09-21 10:15:00|2338.5|2316.5|2339.5|2317.5|2339.5|2317.5|2338.5|2316.5|3
1600683600000|2020-09-21 10:20:00|2340|2318|2343.5|2321.5|2343.5|2321.5|2338.7|2316.7|12
1600683900000|2020-09-21 10:25:00|2343.7|2321.7|2341.6|2319.6|2343.7|2321.7|2341.6|2319.6|4
1600684200000|2020-09-21 10:30:00|2339.8|2317.8|2340.2|2318.2|2340.2|2318.2|2337.4|2315.4|32
1600684500000|2020-09-21 10:35:00|2341.5|2319.5|2340.5|2318.5|2341.5|2319.5|2340.5|2318.5|4
1600685100000|2020-09-21 10:45:00|2340.1|2318.1|2340.2|2318.2|2340.2|2318.2|2340.1|2318.1|8
1600685700000|2020-09-21 10:55:00|2339.7|2317.7|2338.6|2316.6|2341|2319|2336.9|2314.9|28
1600686000000|2020-09-21 11:00:00|2338.9|2316.9|2336.9|2314.9|2339.1|2317.1|2336.9|2314.9|9
1600686300000|2020-09-21 11:05:00|2336.8|2314.8|2334.8|2312.8|2337.1|2315.1|2334.7|2312.7|11
1600686600000|2020-09-21 11:10:00|2334.9|2312.9|2338.1|2316.1|2338.8|2316.8|2334.8|2312.8|17
1600686900000|2020-09-21 11:15:00|2338|2316|2337.5|2315.5|2338.3|2316.3|2337.5|2315.5|12
1600687200000|2020-09-21 11:20:00|2337.3|2315.3|2334.2|2312.2|2337.3|2315.3|2334|2312|15
1600687500000|2020-09-21 11:25:00|2335.6|2313.6|2333.3|2311.3|2335.6|2313.6|2331.9|2309.9|22
1600687800000|2020-09-21 11:30:00|2334.5|2312.5|2334.2|2312.2|2337.3|2315.3|2332.4|2310.4|74
1600688100000|2020-09-21 11:35:00|2334.1|2312.1|2333.9|2311.9|2334.9|2312.9|2331.3|2309.3|37
1600688400000|2020-09-21 11:40:00|2331.4|2309.4|2334.7|2312.7|2334.8|2312.8|2330.9|2308.9|29
1600688700000|2020-09-21 11:45:00|2335.5|2313.5|2337.2|2315.2|2337.2|2315.2|2335.2|2313.2|9
1600689000000|2020-09-21 11:50:00|2336.9|2314.9|2337.1|2315.1|2337.8|2315.8|2336.3|2314.3|16
1600689300000|2020-09-21 11:55:00|2336.4|2314.4|2341.1|2319.1|2344.2|2322.2|2336.4|2314.4|31
1600689600000|2020-09-21 12:00:00|2340.9|2318.9|2335.5|2313.5|2340.9|2318.9|2335.5|2313.5|14
1600689900000|2020-09-21 12:05:00|2335.6|2313.6|2333.7|2311.7|2336|2314|2333.7|2311.7|8
1600690200000|2020-09-21 12:10:00|2333.6|2311.6|2333.5|2311.5|2333.6|2311.6|2332.9|2310.9|11
1600690800000|2020-09-21 12:20:00|2332.9|2310.9|2329.9|2307.9|2334.8|2312.8|2327.6|2305.6|98
1600691100000|2020-09-21 12:25:00|2329.3|2307.3|2330.3|2308.3|2331.4|2309.4|2329.3|2307.3|126
1600691400000|2020-09-21 12:30:00|2330.2|2308.2|2327|2305|2330.2|2308.2|2324.3|2302.3|48
1600691700000|2020-09-21 12:35:00|2322|2300|2315|2293|2323.9|2301.9|2315|2293|46
1600692000000|2020-09-21 12:40:00|2315.1|2293.1|2312.7|2290.7|2315.2|2293.2|2312|2290|31
1600692300000|2020-09-21 12:45:00|2313.3|2291.3|2317.1|2295.1|2317.9|2295.9|2313.3|2291.3|41
1600692600000|2020-09-21 12:50:00|2317.6|2295.6|2319.4|2297.4|2319.6|2297.6|2316|2294|17
1600692900000|2020-09-21 12:55:00|2318.8|2296.8|2320.2|2298.2|2324.3|2302.3|2317.8|2295.8|34
1600693200000|2020-09-21 13:00:00|2319.2|2297.2|2327.1|2305.1|2328.4|2306.4|2317.8|2295.8|44
1600693500000|2020-09-21 13:05:00|2326.3|2304.3|2323.9|2301.9|2331.2|2309.2|2322.9|2300.9|67
1600693800000|2020-09-21 13:10:00|2325.8|2303.8|2331|2309|2332.2|2310.2|2325.5|2303.5|41
1600694100000|2020-09-21 13:15:00|2333.3|2311.3|2334.7|2312.7|2336.4|2314.4|2333.1|2311.1|62
1600694400000|2020-09-21 13:20:00|2334.5|2312.5|2329.3|2307.3|2334.5|2312.5|2327.9|2304.4|25
1600694700000|2020-09-21 13:25:00|2329|2307|2336.3|2314.3|2336.3|2314.3|2325.9|2303.9|63
1600695000000|2020-09-21 13:30:00|2335.9|2313.9|2335|2313|2339.2|2317.2|2335|2313|27
1600695300000|2020-09-21 13:35:00|2334.8|2312.8|2326.4|2304.4|2334.9|2312.9|2325.9|2303.9|22
1600695600000|2020-09-21 13:40:00|2327.2|2305.2|2323|2301|2327.2|2305.2|2322.8|2300.8|36
1600695900000|2020-09-21 13:45:00|2322.6|2300.6|2324.6|2302.6|2327.6|2305.6|2321.3|2299.3|33
1600696200000|2020-09-21 13:50:00|2325|2303|2328.4|2306.4|2328.8|2306.8|2324.2|2302.2|37
1600696500000|2020-09-21 13:55:00|2327.7|2305.7|2324|2302|2330.7|2308.7|2324|2302|57
1600696800000|2020-09-21 14:00:00|2323.9|2301.9|2321.6|2299.6|2324.3|2302.3|2320.6|2298.6|28
1600697100000|2020-09-21 14:05:00|2321.5|2299.5|2326.4|2304.4|2328.2|2306.2|2321.5|2299.5|36
1600697400000|2020-09-21 14:10:00|2326.6|2304.6|2324|2302|2327.6|2305.6|2323.8|2301.8|22
1600697700000|2020-09-21 14:15:00|2324.3|2302.3|2324.2|2302.2|2325.4|2303.4|2323.6|2301.6|27
1600698000000|2020-09-21 14:20:00|2324.1|2302.1|2298.1|2276.1|2324.1|2302.1|2292.1|2270.1|99
1600698300000|2020-09-21 14:25:00|2298|2276|2279.5|2254.5|2298|2276|2279.5|2254.5|103
1600698600000|2020-09-21 14:30:00|2278.5|2256.5|2257|2235|2280.3|2258.3|2252.9|2230.9|97
1600698900000|2020-09-21 14:35:00|2257.1|2235.1|2263.2|2238.2|2266.2|2244.2|2252.7|2230.7|97
1600699200000|2020-09-21 14:40:00|2262.6|2237.6|2279.7|2254.7|2283.1|2258.1|2259|2237|51
1600699500000|2020-09-21 14:45:00|2280.3|2255.3|2286.8|2261.8|2291|2267.5|2279.3|2255.3|72
1600699800000|2020-09-21 14:50:00|2283.7|2258.7|2289|2264|2289|2265.5|2271.9|2247.3|67
1600700100000|2020-09-21 14:55:00|2289.7|2264.7|2274.2|2252.2|2290.5|2268.3|2273.8|2251.8|77
1600700400000|2020-09-21 15:00:00|2274.1|2252.1|2285.2|2260.2|2287.5|2265.5|2273.5|2251.5|40
1600700700000|2020-09-21 15:05:00|2285.6|2260.6|2286|2264|2286|2264|2278.1|2253.3|44
1600701000000|2020-09-21 15:10:00|2285.7|2263.7|2276.7|2251.7|2289.8|2267.8|2276.7|2251.7|52
1600701300000|2020-09-21 15:15:00|2276.8|2251.8|2268|2246|2277.3|2255|2266.2|2241.2|58
1600701600000|2020-09-21 15:20:00|2268.9|2246.9|2272.3|2247.3|2276.7|2253.4|2265.8|2243.8|83
1600701900000|2020-09-21 15:25:00|2270.8|2245.8|2275.6|2253.6|2276.6|2254.6|2270.8|2245.8|55
1600702200000|2020-09-21 15:30:00|2276.1|2254.1|2267.9|2245.9|2276.4|2254.4|2267.9|2245.9|25
1600702500000|2020-09-21 15:35:00|2266.8|2244.8|2277.2|2252.2|2277.2|2254.5|2262.4|2240.4|78
1600702800000|2020-09-21 15:40:00|2276.3|2251.3|2286.3|2264.3|2289.6|2267.6|2272.7|2247.7|47
1600703100000|2020-09-21 15:45:00|2286.4|2264.4|2290.5|2268.5|2290.5|2268.5|2286|2264|16
1600703400000|2020-09-21 15:50:00|2294.2|2272.2|2293.2|2271.2|2299.2|2277.2|2293.2|2271.2|17
1600703700000|2020-09-21 15:55:00|2294|2272|2295.8|2273.8|2297.9|2275.9|2294|2272|14
1600704000000|2020-09-21 16:00:00|2295.6|2273.6|2293.4|2271.4|2295.6|2273.6|2293.3|2271.3|9
1600704300000|2020-09-21 16:05:00|2293.5|2271.5|2293.9|2268.9|2294.8|2272|2291.2|2268.9|18
1600704600000|2020-09-21 16:10:00|2294.8|2269.8|2292.2|2267.2|2294.8|2269.8|2292.2|2267.2|6
1600704900000|2020-09-21 16:15:00|2297.1|2272.1|2298.1|2273.1|2298.6|2273.6|2297.1|2272.1|52
1600705200000|2020-09-21 16:20:00|2297.1|2275.1|2298.1|2276.1|2298.1|2276.1|2295.7|2273.7|9
1600705500000|2020-09-21 16:25:00|2297.2|2275.2|2295.7|2273.7|2298.3|2276.3|2295.7|2273.7|10
1600705800000|2020-09-21 16:30:00|2296.1|2274.1|2294.6|2272.6|2298.6|2276.6|2294.6|2272.6|22
1600706100000|2020-09-21 16:35:00|2294.8|2272.8|2290|2268|2294.8|2272.8|2289.8|2267.8|33
1600706400000|2020-09-21 16:40:00|2290.1|2268.1|2293.1|2271.1|2295.2|2273.2|2290.1|2268.1|11
1600706700000|2020-09-21 16:45:00|2291.8|2269.8|2284.5|2262.5|2291.8|2269.8|2283.7|2261.7|19
1600707000000|2020-09-21 16:50:00|2284.3|2262.3|2284|2262|2284.3|2262.3|2284|2262|3
1600707300000|2020-09-21 16:55:00|2290.7|2268.7|2283.6|2261.6|2294.5|2272.5|2279.9|2257.9|139
1600707600000|2020-09-21 17:00:00|2283.9|2261.9|2288.7|2266.7|2288.8|2266.8|2283.9|2261.9|33
1600707900000|2020-09-21 17:05:00|2288.8|2266.8|2287.6|2265.6|2288.8|2266.8|2287.6|2265.6|5
1600708200000|2020-09-21 17:10:00|2287|2265|2287|2265|2287|2265|2287|2265|1
1600708500000|2020-09-21 17:15:00|2289.2|2267.2|2272.2|2250.2|2289.2|2267.2|2271.2|2249.2|36
1600708800000|2020-09-21 17:20:00|2272.7|2250.7|2275.8|2253.8|2276.2|2254.2|2271.8|2249.8|26
1600709400000|2020-09-21 17:30:00|2275.9|2253.9|2284.7|2259.7|2285.6|2262|2275.8|2253.8|24
1600709700000|2020-09-21 17:35:00|2285.1|2260.1|2286.1|2261.1|2286.4|2261.4|2285.1|2260.1|7
1600710300000|2020-09-21 17:45:00|2289.1|2264.1|2282|2260|2289.1|2264.1|2282|2260|14
1600710600000|2020-09-21 17:50:00|2283|2261|2286.8|2264.8|2288.4|2266.1|2283|2261|26
1600710900000|2020-09-21 17:55:00|2286.9|2264.9|2286.6|2264.6|2287.8|2265.8|2284.2|2262.2|24
1600711200000|2020-09-21 18:00:00|2286|2264|2285|2263|2286.4|2264.4|2285|2263|4
1600711500000|2020-09-21 18:05:00|2284.9|2262.9|2283.5|2261.5|2284.9|2262.9|2283.5|2261.5|3
1600711800000|2020-09-21 18:10:00|2283.6|2261.6|2284.7|2262.7|2284.7|2262.7|2283.6|2261.6|19
1600712100000|2020-09-21 18:15:00|2284.8|2262.8|2284.6|2262.6|2284.8|2262.8|2284.6|2262.6|16
1600712400000|2020-09-21 18:20:00|2284.3|2262.3|2285.7|2263.7|2285.7|2263.7|2284.3|2262.3|8
1600712700000|2020-09-21 18:25:00|2284.8|2262.8|2286.8|2264.8|2286.8|2264.8|2284.8|2262.8|2
1600713000000|2020-09-21 18:30:00|2288|2266|2288.3|2266.3|2292.5|2270.5|2288|2266|26
1600713300000|2020-09-21 18:35:00|2287.8|2265.8|2282.8|2260.8|2287.8|2265.8|2282.8|2260.8|3
1600713600000|2020-09-21 18:40:00|2282.6|2260.6|2284.3|2262.3|2285.3|2263.3|2282.2|2260.2|18
1600714200000|2020-09-21 18:50:00|2285.3|2263.3|2287.1|2265.1|2287.8|2265.8|2285.3|2263.3|59
1600714500000|2020-09-21 18:55:00|2287.2|2265.2|2287.4|2265.4|2287.4|2265.4|2287.2|2265.2|2
1600715100000|2020-09-21 19:05:00|2287.7|2265.7|2289.4|2267.4|2289.5|2267.5|2287.5|2265.5|12
1600715400000|2020-09-21 19:10:00|2287.2|2265.2|2289.7|2267.7|2289.7|2267.7|2287.2|2265.2|8
1600715700000|2020-09-21 19:15:00|2292.2|2270.2|2290.7|2268.7|2293.9|2271.9|2290.4|2268.4|12
1600716000000|2020-09-21 19:20:00|2290.6|2268.6|2291.1|2269.1|2291.3|2269.3|2290.6|2268.6|6
1600716300000|2020-09-21 19:25:00|2291.5|2269.5|2296.3|2274.3|2296.3|2274.3|2291.5|2269.5|7
1600716600000|2020-09-21 19:30:00|2296.6|2274.6|2296.6|2274.6|2296.6|2274.6|2296.6|2274.6|1
1600716900000|2020-09-21 19:35:00|2298.7|2276.7|2298.7|2276.7|2298.7|2276.7|2298.7|2276.7|1
1600717200000|2020-09-21 19:40:00|2298.6|2276.6|2299|2277|2299|2277|2296.2|2274.2|8
1600717800000|2020-09-21 19:50:00|2298.4|2276.4|2298.4|2276.4|2298.4|2276.4|2298.4|2276.4|1
1600718100000|2020-09-21 19:55:00|2298.6|2276.6|2297.4|2275.4|2299.7|2277.7|2295.9|2273.9|69
1600718400000|2020-09-21 20:00:00|2295.9|2273.9|2299.1|2277.1|2299.6|2277.6|2295.5|2273.5|12
1600719300000|2020-09-21 20:15:00|2297|2275|2298.9|2273.2|2298.9|2275|2297|2273.2|3
1600719600000|2020-09-21 20:20:00|2298|2273.1|2298.6|2272.6|2298.8|2273.1|2298|2272|6
1600719900000|2020-09-21 20:25:00|2298.5|2272.5|2296.2|2270.2|2298.5|2272.5|2296.2|2270.2|7
1600720200000|2020-09-21 20:30:00|2296|2270|2295.5|2269.5|2296.6|2270.6|2294.3|2268.3|11
1600720800000|2020-09-21 20:40:00|2295.8|2269.8|2294.9|2268.9|2295.8|2269.8|2294.9|2268.9|2
1600721100000|2020-09-21 20:45:00|2294.6|2268.6|2294.3|2268.3|2294.6|2268.6|2294.3|2268.3|2
1600721400000|2020-09-21 20:50:00|2294.5|2268.5|2289.9|2263.9|2294.5|2268.5|2288.8|2262.8|5
1600721700000|2020-09-21 20:55:00|2290.2|2264.2|2281.7|2255.7|2290.9|2264.9|2281.7|2255.7|6
1600725600000|2020-09-21 22:00:00|2289.2|2267.2|2295.1|2273.1|2297.6|2275.6|2288.5|2266.5|37
1600725900000|2020-09-21 22:05:00|2295.2|2273.2|2294.7|2268.7|2297.2|2273.2|2292.3|2266.3|6
1600726200000|2020-09-21 22:10:00|2294.6|2268.6|2295.1|2269.1|2295.1|2269.1|2294.6|2268.6|10
1600726500000|2020-09-21 22:15:00|2298.2|2272.2|2295.1|2269.1|2298.2|2272.2|2295.1|2269.1|2
1600726800000|2020-09-21 22:20:00|2295|2269|2295|2269|2295|2269|2295|2269|1
1600729500000|2020-09-21 23:05:00|2294.2|2268.2|2295|2269|2295|2269|2294.2|2268.2|2
1600731600000|2020-09-21 23:40:00|2297.4|2271.4|2296.3|2270.3|2297.4|2271.4|2294.6|2268.6|20
1600731900000|2020-09-21 23:45:00|2297.4|2271.4|2298|2272|2298.3|2272.3|2297.4|2271.4|3
1600732200000|2020-09-21 23:50:00|2297.9|2271.9|2297.9|2271.9|2297.9|2271.9|2297.9|2271.9|1
1600732500000|2020-09-21 23:55:00|2301.3|2275.3|2300.6|2274.9|2304.4|2278.6|2298.6|2272.6|11
1600732800000|2020-09-22 00:00:00|2299.5|2273.8|2299.4|2273.4|2299.5|2273.8|2299.2|2273.3|149
1600733100000|2020-09-22 00:05:00|2299.3|2273.3|2299.4|2273.4|2299.4|2273.4|2299.3|2273.3|30
1600733400000|2020-09-22 00:10:00|2299.3|2273.3|2301.1|2275.1|2301.1|2275.1|2299.3|2273.3|5
1600734000000|2020-09-22 00:20:00|2301|2275.2|2301|2275.2|2301|2275.2|2301|2275.2|2
1600734300000|2020-09-22 00:25:00|2301.6|2276.6|2302.8|2276.8|2302.8|2276.8|2301.6|2276.6|28
1600734600000|2020-09-22 00:30:00|2302.7|2276.7|2302.8|2276.8|2302.8|2276.8|2302.7|2276.7|154
1600734900000|2020-09-22 00:35:00|2302.7|2276.7|2304.7|2278.7|2307|2281|2302.7|2276.7|33
1600735500000|2020-09-22 00:45:00|2307.6|2281.6|2307.5|2281.5|2309|2283|2307.4|2281.4|6
1600735800000|2020-09-22 00:50:00|2307.6|2281.6|2307.6|2281.6|2307.6|2281.6|2307.6|2281.6|1
1600736100000|2020-09-22 00:55:00|2307.5|2281.5|2307.5|2281.5|2307.5|2281.5|2307.5|2281.5|1
1600736400000|2020-09-22 01:00:00|2308.5|2282.5|2304.3|2278.3|2308.5|2282.5|2304.3|2278.3|43
1600736700000|2020-09-22 01:05:00|2302.5|2276.5|2302.5|2276.5|2302.5|2276.5|2302.5|2276.5|1
1600737000000|2020-09-22 01:10:00|2302.4|2276.6|2296.4|2270.4|2302.5|2277.5|2295.2|2269.9|49
1600737300000|2020-09-22 01:15:00|2296.3|2270.3|2289.9|2263.9|2296.4|2270.4|2289.8|2263.8|233
1600737600000|2020-09-22 01:20:00|2289.8|2263.8|2289.9|2263.9|2289.9|2263.9|2289.8|2263.8|88
1600737900000|2020-09-22 01:25:00|2289.8|2263.8|2289.9|2263.9|2289.9|2263.9|2289.8|2263.8|14
1600738200000|2020-09-22 01:30:00|2289.8|2263.8|2289.6|2263.6|2289.9|2263.9|2286.4|2260.4|8
1600738500000|2020-09-22 01:35:00|2290.8|2264.8|2290.9|2264.9|2290.9|2264.9|2290.8|2264.8|2
1600738800000|2020-09-22 01:40:00|2291.7|2265.7|2286.7|2260.7|2291.7|2265.7|2286.7|2260.7|6
1600739100000|2020-09-22 01:45:00|2286.6|2260.8|2286.4|2261.4|2286.6|2261.4|2282.7|2257.7|7
1600739400000|2020-09-22 01:50:00|2286.3|2261.3|2287.5|2262.5|2287.5|2262.5|2285.3|2260.3|86
1600739700000|2020-09-22 01:55:00|2287.4|2262.4|2288.3|2262.4|2288.3|2263.3|2286.5|2261.3|54
1600740000000|2020-09-22 02:00:00|2288.9|2262.9|2290.5|2264.5|2290.5|2264.5|2288.9|2262.9|2
1600740300000|2020-09-22 02:05:00|2290.9|2264.9|2297.3|2271.3|2297.3|2271.3|2290.9|2264.9|16
1600740600000|2020-09-22 02:10:00|2297.2|2271.2|2297.9|2271.9|2297.9|2271.9|2295.5|2269.5|92
1600740900000|2020-09-22 02:15:00|2296.9|2270.9|2294.6|2268.6|2296.9|2270.9|2294.5|2268.5|28
1600741200000|2020-09-22 02:20:00|2293.9|2267.9|2293.2|2267.2|2293.9|2267.9|2293.2|2267.2|2
1600741500000|2020-09-22 02:25:00|2294.6|2268.6|2293.1|2267.1|2295.4|2269.4|2293.1|2267.1|4
1600741800000|2020-09-22 02:30:00|2293.9|2267.9|2295.1|2269.1|2295.1|2269.1|2293.9|2267.9|2
1600742100000|2020-09-22 02:35:00|2298.8|2272.8|2298.2|2272.2|2299.3|2273.3|2298.2|2272.2|6
1600742700000|2020-09-22 02:45:00|2301.6|2276.6|2300.2|2274.2|2301.6|2276.6|2298.7|2272.7|6
1600743000000|2020-09-22 02:50:00|2302.4|2276.4|2303.9|2277.9|2303.9|2277.9|2302.4|2276.4|2
1600743300000|2020-09-22 02:55:00|2303.8|2277.8|2301|2275|2303.8|2277.8|2300.7|2274.7|19
1600743900000|2020-09-22 03:05:00|2307.9|2281.9|2306.4|2280.4|2309.6|2283.6|2306.1|2280.1|9
1600744200000|2020-09-22 03:10:00|2306.3|2280.5|2305.9|2280.9|2306.3|2280.9|2305.9|2280.5|4
1600744500000|2020-09-22 03:15:00|2306.4|2281.4|2306.9|2281.9|2306.9|2281.9|2306.4|2281.4|2
1600744800000|2020-09-22 03:20:00|2307.1|2281.1|2306.9|2280.9|2307.1|2281.4|2306.3|2280.9|10
1600745100000|2020-09-22 03:25:00|2306.8|2280.8|2306.9|2280.9|2306.9|2280.9|2306.8|2280.8|8
1600745400000|2020-09-22 03:30:00|2306.8|2280.8|2307.1|2281.1|2307.4|2281.6|2306.6|2280.8|5
1600745700000|2020-09-22 03:35:00|2307|2281|2310.6|2285.6|2311.1|2285.8|2306.9|2280.9|19
1600746000000|2020-09-22 03:40:00|2310.7|2285.7|2314.6|2289.6|2314.9|2290.7|2310.7|2285.7|21
1600746300000|2020-09-22 03:45:00|2314.1|2289.1|2312.6|2287.6|2314.8|2289.8|2312.6|2287.6|21
1600746600000|2020-09-22 03:50:00|2313.4|2288.4|2313.4|2288.4|2313.4|2288.4|2311.2|2286.2|14
1600746900000|2020-09-22 03:55:00|2313.3|2288.3|2313.3|2288.3|2313.4|2288.4|2313.3|2288.3|3
1600747200000|2020-09-22 04:00:00|2312.3|2287.3|2312.4|2287.4|2312.4|2287.4|2312.3|2287.3|8
1600747500000|2020-09-22 04:05:00|2312.8|2287.8|2312.1|2290.1|2313.6|2290.1|2312.1|2287.8|17
1600747800000|2020-09-22 04:10:00|2312.2|2290.2|2313.4|2291.4|2313.4|2291.4|2311.5|2289.5|8
1600748100000|2020-09-22 04:15:00|2312|2290|2313.3|2291.3|2313.4|2291.4|2312|2290|3
1600748400000|2020-09-22 04:20:00|2311.5|2289.5|2313.3|2291.3|2313.3|2291.3|2309.6|2287.6|10
1600748700000|2020-09-22 04:25:00|2311.8|2289.8|2311.9|2289.9|2311.9|2289.9|2311.8|2289.8|4
1600749000000|2020-09-22 04:30:00|2313.3|2291.3|2314.4|2292.4|2314.4|2292.4|2313.3|2291.3|5
1600749300000|2020-09-22 04:35:00|2313.3|2291.3|2312.2|2290.2|2313.4|2291.4|2312|2290|15
1600749600000|2020-09-22 04:40:00|2309.7|2287.7|2306.4|2281.4|2317.3|2295.3|2306.2|2281.2|22
1600749900000|2020-09-22 04:45:00|2306.1|2281.1|2306.1|2281.1|2306.1|2281.1|2306.1|2281.1|1
1600750500000|2020-09-22 04:55:00|2306.4|2281.4|2307.2|2282.2|2307.2|2282.2|2306.4|2281.4|2
1600750800000|2020-09-22 05:00:00|2308|2283|2308.1|2283.1|2308.1|2283.1|2308|2283|12
1600751100000|2020-09-22 05:05:00|2307.4|2282.4|2302.3|2280.3|2308.1|2283.1|2302.3|2280.3|19
1600751400000|2020-09-22 05:10:00|2302|2280|2301.5|2279.5|2302.4|2280.4|2301.4|2279.4|11
1600751700000|2020-09-22 05:15:00|2303.1|2281.1|2303.5|2278.5|2304.6|2281.8|2302.5|2277.5|13
1600752300000|2020-09-22 05:25:00|2303.3|2278.3|2310|2285|2311.1|2286.1|2303.2|2278.2|17
1600752600000|2020-09-22 05:30:00|2309.5|2284.5|2308|2283|2309.5|2284.5|2308|2283|5
1600752900000|2020-09-22 05:35:00|2297.7|2272.7|2296.4|2271.4|2297.7|2272.7|2295.3|2270.3|12
1600753200000|2020-09-22 05:40:00|2297|2272|2297|2272|2297|2272|2297|2272|1
1600753500000|2020-09-22 05:45:00|2290.8|2265.8|2293.6|2271.6|2294.6|2271.8|2290.2|2265.2|45
1600753800000|2020-09-22 05:50:00|2293.2|2271.2|2295.9|2270|2295.9|2271.2|2293.2|2270|6
1600754100000|2020-09-22 05:55:00||2269.9||2269.9||2269.9||2269.9|1
1600754400000|2020-09-22 06:00:00|2294.7|2268.7|2299.6|2274.6|2300.1|2275.1|2292|2266|35
1600754700000|2020-09-22 06:05:00|2299.5|2274.5|2298.8|2273.8|2299.5|2274.5|2298.8|2273.8|12
1600755000000|2020-09-22 06:10:00|2299|2274|2291.7|2269.7|2299.8|2274.8|2290.6|2266.5|12
1600755300000|2020-09-22 06:15:00|2291.3|2269.3|2286.3|2264.3|2291.3|2269.3|2286.3|2264.3|22
1600755600000|2020-09-22 06:20:00|2286|2264|2279.6|2254.6|2286|2264|2279.5|2254.5|10
1600755900000|2020-09-22 06:25:00|2278.6|2253.6|2278.8|2253.8|2280.2|2255.2|2277.6|2252.6|16
1600756200000|2020-09-22 06:30:00|2278.7|2253.7|2277.4|2255.4|2278.7|2255.6|2275.9|2250.9|12
1600756500000|2020-09-22 06:35:00|2277.3|2255.3|2286.4|2260.4|2289.9|2263.9|2277.3|2253.9|34
1600756800000|2020-09-22 06:40:00|2284.8|2258.8|2291.8|2265.8|2293.2|2267.2|2283.4|2257.4|14
1600757100000|2020-09-22 06:45:00|2291.5|2265.5|2292.9|2266.9|2294.1|2268.1|2290.9|2264.9|17
1600757400000|2020-09-22 06:50:00|2292.8|2267|2290.2|2265.2|2292.8|2267.8|2289.9|2264.9|18
1600757700000|2020-09-22 06:55:00|2289.5|2264.5|2290|2264.1|2290|2264.5|2289.5|2264.1|5
1600758000000|2020-09-22 07:00:00|2290.2|2264.3|2302.2|2280.2|2302.2|2280.2|2290.2|2264.3|45
1600758300000|2020-09-22 07:05:00|2302.1|2280.1|2290.6|2264.6|2302.2|2280.2|2290.4|2264.6|19
1600758600000|2020-09-22 07:10:00|2290.3|2264.3|2285.1|2259.1|2290.3|2264.3|2276.5|2250.9|54
1600758900000|2020-09-22 07:15:00|2286.7|2260.7|2290.7|2265.7|2291.3|2265.7|2282.2|2257.2|24
1600759200000|2020-09-22 07:20:00|2288.9|2263.9|2286.8|2260.8|2290.7|2265.7|2286.8|2260.8|24
1600759500000|2020-09-22 07:25:00|2286.7|2261.7|2290.5|2264.5|2290.8|2264.8|2282.7|2257.7|26
1600759800000|2020-09-22 07:30:00|2290.4|2264.4|2285.7|2260.7|2299.2|2273.2|2285.7|2260.7|29
1600760100000|2020-09-22 07:35:00|2284.5|2259.5|2278.5|2253.5|2284.5|2259.5|2277.1|2252.1|13
1600760400000|2020-09-22 07:40:00|2278.1|2253.1|2277.1|2252.1|2278.8|2253.8|2277.1|2252.1|9
1600760700000|2020-09-22 07:45:00|2268.1|2243.1|2281.3|2255.6|2282|2257|2268.1|2243.1|22
1600761000000|2020-09-22 07:50:00|2280.3|2254.5|2281.5|2256.5|2281.5|2256.5|2279.9|2254.5|7
1600761300000|2020-09-22 07:55:00|2278.9|2253.9|2277.9|2252.9|2278.9|2253.9|2277.4|2252.4|3
1600761600000|2020-09-22 08:00:00|2277.3|2252.3|2277.1|2255.1|2277.7|2255.7|2275|2250|37
1600761900000|2020-09-22 08:05:00|2278|2256|2279.1|2257.1|2279.4|2257.4|2278|2256|6
1600762200000|2020-09-22 08:10:00|2284.4|2262.4|2284.6|2262.6|2284.9|2262.9|2284.4|2262.4|3
1600762500000|2020-09-22 08:15:00|2285|2263|2285.3|2260.3|2285.3|2263.3|2283.4|2258.4|7
1600762800000|2020-09-22 08:20:00|2285.4|2260.4|2283.8|2258.1|2286.4|2261.4|2283.4|2258.1|11
1600763100000|2020-09-22 08:25:00|2283.9|2258|2283.9|2257.9|2283.9|2258|2283.9|2257.9|3
1600763400000|2020-09-22 08:30:00|2286.3|2260.3|2295.1|2270.1|2295.1|2270.1|2284.9|2259.9|42
1600763700000|2020-09-22 08:35:00|2296.9|2271.9|2295|2269.1|2299.6|2274.6|2293.7|2267.7|32
1600764000000|2020-09-22 08:40:00|2294.3|2269|2289.3|2263.3|2294.3|2269|2285.1|2259.1|22
1600764300000|2020-09-22 08:45:00|2288.5|2262.5|2287.3|2261.3|2288.5|2262.5|2285.1|2259.1|27
1600764600000|2020-09-22 08:50:00|2289|2263|2287.2|2262.2|2290.8|2264.8|2287.2|2261.4|18
1600765200000|2020-09-22 09:00:00|2286.9|2261.1|2285.4|2259.4|2286.9|2261.1|2283.9|2258.9|26
1600765500000|2020-09-22 09:05:00|2286.5|2260.5|2286.2|2261.2|2286.6|2261.2|2286.1|2260.5|8
1600765800000|2020-09-22 09:10:00|2286.9|2261.9|2293.3|2267.3|2293.3|2267.8|2286.9|2261.9|14
1600766100000|2020-09-22 09:15:00|2290.7|2264.7|2290.7|2264.7|2290.7|2264.7|2290.3|2264.3|4
1600766400000|2020-09-22 09:20:00|2290.6|2264.8|2289.8|2264.8|2290.6|2265.2|2288.5|2262.5|23
1600766700000|2020-09-22 09:25:00|2290|2265|2290|2265|2290.3|2265.3|2289.1|2264.1|10
1600767000000|2020-09-22 09:30:00|2288.7|2263.7|2294.3|2269.3|2294.3|2269.3|2288.7|2263.7|6
1600767600000|2020-09-22 09:40:00|2294.6|2269|2291.4|2266.4|2294.6|2269|2291.4|2266.4|6
1600768200000|2020-09-22 09:50:00|2290.3|2265.3|2290.5|2265.5|2291.1|2266.1|2290.3|2265.3|4
1600768500000|2020-09-22 09:55:00|2290.2|2265.2|2289.6|2264.6|2290.2|2265.2|2289.6|2264.6|3
1600768800000|2020-09-22 10:00:00|2288.7|2263.7|2288.8|2263.8|2289.1|2264.1|2288.7|2263.7|21
1600769400000|2020-09-22 10:10:00|2288.7|2263.7|2287.6|2265.6|2288.7|2266.2|2287.6|2263.6|23
1600769700000|2020-09-22 10:15:00|2287.2|2265.2|2287.5|2265.5|2287.5|2265.5|2287.2|2265.2|3
1600770000000|2020-09-22 10:20:00|2287.8|2265.8|2287.2|2265.2|2287.8|2265.8|2287.2|2265.2|3
1600770300000|2020-09-22 10:25:00|2287.6|2265.6|2292.2|2270.2|2292.2|2270.2|2287.2|2265.2|13
1600770600000|2020-09-22 10:30:00|2296|2274|2301.2|2279.2|2301.2|2279.2|2295.9|2273.9|25
1600770900000|2020-09-22 10:35:00|2301.5|2279.5|2301.3|2279.3|2301.5|2279.5|2301.1|2279.1|3
1600771200000|2020-09-22 10:40:00|2303.5|2278.5|2308|2283|2309.2|2284.2|2303.5|2278.5|17
1600771500000|2020-09-22 10:45:00|2307.7|2282.7|2303|2278|2307.7|2282.7|2300.9|2275.9|20
1600771800000|2020-09-22 10:50:00|2302.9|2277.9|2303.4|2278.4|2303.7|2278.7|2301.8|2276.8|8
1600772400000|2020-09-22 11:00:00|2301.9|2276.9|2301.6|2276.6|2302.6|2277.2|2300.9|2274.9|27
1600772700000|2020-09-22 11:05:00|2301.3|2276.3|2294.9|2269.9|2301.5|2276.5|2294.9|2269.9|12
1600773000000|2020-09-22 11:10:00|2294.7|2269.7|2294.5|2269.5|2294.7|2269.7|2291.8|2266.8|11
1600773300000|2020-09-22 11:15:00|2293.8|2268.8|2292.3|2270.3|2293.8|2271.1|2292.3|2268.7|7
1600773600000|2020-09-22 11:20:00|2292.7|2270.7|2292.9|2270.9|2296.9|2274.9|2292.7|2270.7|10
1600773900000|2020-09-22 11:25:00|2292.4|2270.4|2292.2|2270.2|2292.4|2270.4|2292.2|2270.2|2
1600774200000|2020-09-22 11:30:00|2292.3|2270.3|2291.9|2269.9|2292.9|2270.9|2291.9|2269.9|30
1600774500000|2020-09-22 11:35:00|2291.8|2269.8|2290|2268|2293|2271|2289.9|2267.9|11
1600775100000|2020-09-22 11:45:00|2289.9|2267.9|2287.2|2265.2|2289.9|2267.9|2283.9|2261.9|30
1600775400000|2020-09-22 11:50:00|2286.2|2264.2|2286.7|2264.7|2287.3|2265.3|2286.2|2264.2|12
1600775700000|2020-09-22 11:55:00|2283.6|2261.6|2285.2|2263.2|2288.4|2266.4|2283.4|2261.4|45
1600776000000|2020-09-22 12:00:00|2283.7|2261.7|2282.3|2260.3|2284.8|2262.8|2278.7|2256.7|15
1600776600000|2020-09-22 12:10:00|2283.3|2261.3|2286.7|2261.7|2287.1|2262.3|2283.3|2260.6|9
1600776900000|2020-09-22 12:15:00|2287.1|2261.5|2283.5|2258.5|2287.2|2261.5|2283.3|2258.3|46
1600777200000|2020-09-22 12:20:00|2283.6|2258.6|2284.6|2262.6|2284.6|2262.6|2283.5|2258.5|9
1600777500000|2020-09-22 12:25:00|2286.6|2264.6|2284.6|2262.6|2286.6|2264.6|2284.6|2262.6|5
1600777800000|2020-09-22 12:30:00|2283.5|2261.5|2282.4|2260.4|2284.3|2262.3|2282.4|2260.4|12
1600778100000|2020-09-22 12:35:00|2283.1|2261.1|2280.4|2258.4|2283.1|2261.1|2279.8|2257.8|34
1600778400000|2020-09-22 12:40:00|2280.5|2258.5|2288.6|2266.6|2294.3|2272.3|2280.5|2258.5|35
1600778700000|2020-09-22 12:45:00|2288|2266|2285.3|2263.3|2288.9|2266.9|2285.1|2263.1|24
1600779000000|2020-09-22 12:50:00|2285.2|2263.2|2282.8|2260.8|2285.6|2263.6|2282.8|2260.8|24
1600779300000|2020-09-22 12:55:00|2283.1|2261.1|2283.1|2261.1|2284.2|2262.2|2282.9|2260.9|24
1600779600000|2020-09-22 13:00:00|2285.1|2263.1|2283.4|2261.4|2286.9|2264.9|2282.9|2260.9|42
1600779900000|2020-09-22 13:05:00|2284.1|2262.1|2295.6|2273.6|2298.4|2276.4|2284.1|2262.1|65
1600780200000|2020-09-22 13:10:00|2294.8|2272.8|2294.4|2269.4|2305.7|2282.2|2294.4|2269.4|38
1600780500000|2020-09-22 13:15:00|2294.9|2269.9|2295.5|2270.5|2296.4|2271.4|2294.6|2269.6|12
1600780800000|2020-09-22 13:20:00|2295.7|2270.7|2293.5|2268.5|2297.9|2275.9|2293.5|2268.5|11
1600781100000|2020-09-22 13:25:00|2293|2268|2291.7|2266.7|2293.1|2268.1|2291.7|2266.7|9
1600781400000|2020-09-22 13:30:00|2291.8|2266.8|2292.6|2270.6|2294.2|2272.2|2290.3|2266|11
1600781700000|2020-09-22 13:35:00|2292.5|2270.5|2287.5|2265.5|2292.6|2270.6|2287.1|2265.1|8
1600782000000|2020-09-22 13:40:00|2287.6|2265.6|2290.3|2268.3|2293.3|2271.3|2286.9|2264.9|65
1600782300000|2020-09-22 13:45:00|2288.4|2266.4|2285.5|2260.5|2288.4|2266.4|2285.5|2260.5|15
1600782600000|2020-09-22 13:50:00|2285.4|2260.4|2277.1|2255.1|2285.5|2260.5|2275|2250|73
1600782900000|2020-09-22 13:55:00|2277.3|2255.3|2272|2250|2279.6|2257.6|2272|2250|49
1600783200000|2020-09-22 14:00:00|2271.2|2249.2|2279.7|2257.7|2280.7|2258.7|2268|2246|26
1600783500000|2020-09-22 14:05:00|2279.8|2257.8|2278|2256|2279.8|2257.8|2277.2|2255.2|16
1600783800000|2020-09-22 14:10:00|2277.8|2255.8|2281.9|2259.9|2283.3|2261.3|2277.2|2255.2|68
1600784100000|2020-09-22 14:15:00|2281.8|2259.8|2283.4|2261.4|2283.9|2261.9|2278.4|2256.4|34
1600784400000|2020-09-22 14:20:00|2282.8|2260.8|2280.8|2255.8|2284|2262|2280.8|2255.8|50
1600784700000|2020-09-22 14:25:00|2280.5|2255.5|2278.1|2256.1|2280.5|2256.4|2276.8|2252.2|22
1600785000000|2020-09-22 14:30:00|2277.5|2255.5|2278.2|2256.2|2279.4|2257.4|2277.5|2255.5|23
1600785300000|2020-09-22 14:35:00|2278.6|2256.6|2275.9|2253.9|2278.6|2256.6|2275.9|2253.9|19
1600785600000|2020-09-22 14:40:00|2275.8|2253.8|2269.3|2247.3|2275.8|2253.8|2269.2|2247.2|14
1600785900000|2020-09-22 14:45:00|2267.6|2245.6|2269.8|2244.8|2270.3|2248|2266.3|2244.3|29
1600786200000|2020-09-22 14:50:00|2270.2|2245.2|2270.5|2245.5|2270.5|2245.5|2267.8|2242.8|6
1600786500000|2020-09-22 14:55:00|2270.4|2245.4|2268.5|2243.5|2274.4|2252.4|2268.5|2243.5|19
1600786800000|2020-09-22 15:00:00|2267.9|2242.9|2263.8|2238.8|2267.9|2242.9|2263.7|2238.7|27
1600787100000|2020-09-22 15:05:00|2263.7|2238.7|2266.3|2241.3|2266.3|2243.2|2262.7|2238.1|12
1600787400000|2020-09-22 15:10:00|2265.7|2240.7|2268.3|2243.3|2268.5|2243.5|2263.7|2238.7|11
1600787700000|2020-09-22 15:15:00|2268.5|2243.5|2262.3|2240.3|2272.7|2250.7|2262.3|2240.3|29
1600788000000|2020-09-22 15:20:00|2263.5|2241.5|2261.9|2239.9|2263.5|2241.5|2260.5|2238.5|20
1600788300000|2020-09-22 15:25:00|2261.4|2239.4|2259.6|2233.6|2263.2|2239.4|2252.5|2227.5|59
1600788600000|2020-09-22 15:30:00|2259.5|2233.5|2249.9|2224.9|2259.5|2233.5|2249.9|2224.9|63
1600788900000|2020-09-22 15:35:00|2249.8|2224.8|2246.4|2224.4|2252|2230|2246.4|2223.3|29
1600789200000|2020-09-22 15:40:00|2246.6|2224.6|2248.2|2226.2|2252.6|2230.6|2246.5|2224.5|22
1600789500000|2020-09-22 15:45:00|2248|2226|2251.2|2229.2|2252.2|2230.2|2247.6|2225.6|16
1600789800000|2020-09-22 15:50:00|2250.8|2228.8|2248.1|2226.1|2251.3|2229.3|2248.1|2226.1|15
1600790100000|2020-09-22 15:55:00|2248|2226|2248.7|2226.7|2248.7|2226.7|2246.7|2224.7|17
1600790400000|2020-09-22 16:00:00|2248.3|2226.3|2251.4|2229.4|2251.4|2229.4|2243.6|2221.6|33
1600790700000|2020-09-22 16:05:00|2251.3|2229.3|2250.1|2228.1|2254.1|2232.1|2248.4|2226.4|89
1600791000000|2020-09-22 16:10:00|2249.4|2227.4|2249.1|2227.1|2250.4|2228.4|2249.1|2227.1|14
1600791300000|2020-09-22 16:15:00|2249|2227|2249.1|2227.1|2250.9|2228.9|2248.3|2226.3|16
1600791600000|2020-09-22 16:20:00|2249.2|2227.2|2250.1|2228.1|2254|2232|2248.2|2226.2|23
1600791900000|2020-09-22 16:25:00|2250.2|2228.2|2249.1|2227.1|2250.3|2228.3|2248.8|2226.8|31
1600792200000|2020-09-22 16:30:00|2249.2|2227.2|2243.8|2221.8|2249.2|2227.2|2241.1|2219.1|41
1600792500000|2020-09-22 16:35:00|2243.9|2221.9|2245.3|2223.3|2245.3|2223.3|2243.8|2221.8|20
1600792800000|2020-09-22 16:40:00|2244.3|2222.3|2244.5|2222.5|2244.5|2222.5|2244.3|2222.3|2
1600793100000|2020-09-22 16:45:00|2244.6|2222.6|2239.7|2217.7|2244.6|2222.6|2238.7|2216.7|27
1600793400000|2020-09-22 16:50:00|2239.2|2217.2|2235|2213|2240.3|2218.3|2235|2213|25
1600793700000|2020-09-22 16:55:00|2234.6|2212.6|2236.6|2214.6|2238.7|2216.7|2233.7|2211.7|128
1600794000000|2020-09-22 17:00:00|2236.3|2214.3|2234.6|2212.6|2237.5|2215.5|2232.9|2210.9|29
1600794300000|2020-09-22 17:05:00|2233.8|2211.8|2234.1|2212.1|2234.6|2212.6|2233.8|2211.8|4
1600794600000|2020-09-22 17:10:00|2235.6|2213.6|2235.6|2213.6|2237.3|2215.3|2235.5|2213.5|31
1600794900000|2020-09-22 17:15:00|2235.7|2213.7|2236.5|2214.5|2236.6|2214.6|2235.7|2213.7|21
1600795200000|2020-09-22 17:20:00|2236.6|2214.6|2234.8|2212.8|2236.8|2214.8|2234.7|2212.7|56
1600795500000|2020-09-22 17:25:00|2234.7|2212.7|2239.8|2217.8|2239.9|2217.9|2234.7|2212.7|44
1600795800000|2020-09-22 17:30:00|2240.7|2218.7|2237.9|2215.9|2240.8|2218.8|2237.9|2215.9|11
1600796100000|2020-09-22 17:35:00|2237.8|2215.8|2237.2|2215.2|2237.8|2215.8|2237.2|2215.2|7
1600796400000|2020-09-22 17:40:00|2237.9|2215.9|2238.3|2216.3|2238.3|2216.3|2237.9|2215.9|3
1600796700000|2020-09-22 17:45:00|2239.5|2217.5|2239.8|2217.8|2240.4|2218.4|2239.5|2217.5|3
1600797000000|2020-09-22 17:50:00|2240.8|2218.8|2240.1|2218.1|2241.3|2219.3|2239.7|2217.7|9
1600797300000|2020-09-22 17:55:00|2239.5|2217.5|2238.6|2216.6|2239.7|2217.7|2238.6|2216.6|12
1600797600000|2020-09-22 18:00:00|2239.1|2217.1|2240.3|2218.3|2240.3|2218.3|2239.1|2217.1|18
1600797900000|2020-09-22 18:05:00|2240.2|2218.2|2237.9|2215.9|2241.1|2219.1|2237.7|2215.7|21
1600798200000|2020-09-22 18:10:00|2238|2216|2240|2218|2240.8|2218.8|2238|2216|32
1600798500000|2020-09-22 18:15:00|2239.7|2217.7|2243.6|2221.6|2243.6|2221.6|2239.7|2217.7|10
1600799100000|2020-09-22 18:25:00|2243.3|2221.3|2240|2218|2243.3|2221.3|2239.8|2217.8|3
1600799400000|2020-09-22 18:30:00|2240.1|2218.1|2244|2222|2244|2222|2240|2218|26
1600799700000|2020-09-22 18:35:00|2244.1|2222.1|2244.1|2222.1|2244.1|2222.1|2244|2222|3
1600800000000|2020-09-22 18:40:00|2246|2224|2246.9|2224.9|2246.9|2224.9|2245.9|2223.9|16
1600800300000|2020-09-22 18:45:00|2247|2225|2244|2222|2247|2225|2243.8|2221.8|12
1600800900000|2020-09-22 18:55:00|2243.6|2221.6|2243.3|2221.3|2243.7|2221.7|2243|2221|11
1600801200000|2020-09-22 19:00:00|2244.1|2222.1|2243.1|2221.1|2247|2225|2243.1|2221.1|21
1600802100000|2020-09-22 19:15:00|2242|2220|2241.9|2219.9|2242.3|2220.3|2241.9|2219.9|10
1600802400000|2020-09-22 19:20:00|2242.6|2220.6|2243.3|2221.3|2243.3|2221.3|2242.3|2220.3|4
1600802700000|2020-09-22 19:25:00|2243.6|2221.6|2244.5|2222.5|2245.1|2223.1|2243.5|2221.5|26
1600803000000|2020-09-22 19:30:00|2244.6|2222.6|2244|2222|2244.6|2222.6|2243.9|2221.9|18
1600803300000|2020-09-22 19:35:00|2244.3|2222.3|2245.1|2223.1|2245.1|2223.1|2244.3|2222.3|2
1600803900000|2020-09-22 19:45:00|2244.6|2222.6|2245.8|2223.8|2245.8|2223.8|2244.1|2222.1|10
1600804200000|2020-09-22 19:50:00|2245.7|2223.7|2245.6|2223.6|2245.7|2223.7|2245.6|2223.6|2
1600804500000|2020-09-22 19:55:00|2245.9|2223.9|2244.9|2222.9|2245.9|2223.9|2241|2219|17
1600804800000|2020-09-22 20:00:00|2244.7|2222.7|2244.1|2222.1|2246.4|2224.4|2243.7|2221.7|14
1600805100000|2020-09-22 20:05:00|2244.4|2222.4|2245.8|2220.8|2246.3|2222.9|2244.4|2220.3|11
1600805400000|2020-09-22 20:10:00|2245.9|2220.9|2245.8|2220.8|2245.9|2220.9|2245.8|2220.8|6
1600805700000|2020-09-22 20:15:00|2245.3|2220.3|2245.6|2220.6|2245.6|2220.6|2244.2|2219.2|4
1600806000000|2020-09-22 20:20:00|2245.7|2220.7|2245.6|2220.6|2245.7|2220.7|2245.3|2220.3|14
1600806300000|2020-09-22 20:25:00|2245.5|2220.5|2245.8|2220.8|2245.8|2220.8|2245.3|2220.3|6
1600806600000|2020-09-22 20:30:00|2245.9|2220.9|2246.2|2221.2|2246.4|2221.4|2245.8|2220.8|9
1600806900000|2020-09-22 20:35:00|2243.5|2218.5|2242.7|2217.7|2243.8|2218.8|2242.7|2217.7|5
1600807200000|2020-09-22 20:40:00|2241.9|2216.9|2243.7|2218.4|2243.7|2218.5|2241.6|2216.6|13
1600807500000|2020-09-22 20:45:00|2243.8|2218.3|2244.4|2218.4|2244.9|2219.2|2243.8|2218|17
1600808100000|2020-09-22 20:55:00|2246.4|2220.4|2236|2210|2246.4|2220.4|2236|2210|3
1600812000000|2020-09-22 22:00:00|2204.9|2179.9|2213|2187|2216.1|2190.1|2204.9|2179.9|47
1600812300000|2020-09-22 22:05:00|2214.2|2188.2|2227|2201|2232.7|2206.7|2209.1|2183.1|44
1600812600000|2020-09-22 22:10:00|2225.8|2199.8|2219.9|2193.9|2225.8|2199.8|2219.8|2193.8|43
1600812900000|2020-09-22 22:15:00|2220|2194|2221.8|2195.8|2221.9|2195.9|2220|2194|34
1600813200000|2020-09-22 22:20:00|2219.4|2193.4|2227.6|2201.6|2228.5|2202.5|2219.4|2193.4|37
1600813500000|2020-09-22 22:25:00|2227.5|2201.7|2227.2|2201.9|2227.5|2201.9|2227.2|2201.7|7
1600813800000|2020-09-22 22:30:00|2227.1|2202|2227|2202|2227.1|2202|2227|2202|3
1600814100000|2020-09-22 22:35:00|2226.4|2201.4|2226.4|2201.4|2226.4|2201.4|2226.4|2201.4|1
1600814400000|2020-09-22 22:40:00|2227.9|2202.9|2228.4|2202.4|2228.4|2202.9|2227.9|2202.4|11
1600815300000|2020-09-22 22:55:00|2230.1|2204.1|2229.8|2204.8|2230.6|2205.1|2229.8|2204.1|13
1600815600000|2020-09-22 23:00:00|2229.9|2204.9|2229.7|2204.7|2230.5|2205.5|2229.7|2204.7|9
1600815900000|2020-09-22 23:05:00|2230.5|2205.5|2231.1|2205.8|2231.5|2206.5|2230.4|2205.3|17
1600816200000|2020-09-22 23:10:00|2231|2205.9|2231|2205.9|2231|2205.9|2231|2205.9|2
1600816500000|2020-09-22 23:15:00|2230.9||2230.9||2230.9||2230.9||1
1600816800000|2020-09-22 23:20:00|2231.2|2206.1|2231.7|2206.3|2231.7|2206.4|2231.2|2206.1|6
1600817100000|2020-09-22 23:25:00|2231.8|2206.2|2232|2206|2232|2206.2|2231.8|2206|6
1600818000000|2020-09-22 23:40:00|2242.7|2216.7|2242.4|2216.4|2243.1|2217.1|2242.1|2216.1|23
1600818300000|2020-09-22 23:45:00|2242.3|2216.3|2242.1|2216.1|2242.4|2216.4|2242.1|2216.1|5
1600818600000|2020-09-22 23:50:00|2241.9|2215.9|2241.9|2215.9|2242.6|2216.6|2241.7|2215.7|8
1600818900000|2020-09-22 23:55:00|2241.8|2215.8|2241.8|2215.8|2241.9|2215.9|2241.8|2215.8|3
1600819200000|2020-09-23 00:00:00|2241.7|2215.7|2241.7|2215.7|2241.7|2215.7|2241.7|2215.7|1
1600819500000|2020-09-23 00:05:00|2241.6|2215.6|2241.6|2215.6|2241.7|2215.7|2241.6|2215.6|5
1600819800000|2020-09-23 00:10:00|2241.2|2215.2|2240.7|2214.7|2241.2|2215.2|2240.7|2214.7|3
1600820100000|2020-09-23 00:15:00|2240.6|2214.8|2240.3|2215|2240.6|2215|2240.3|2214.8|7
1600820400000|2020-09-23 00:20:00|2240.2|2215.1|2240.2|2215.1|2240.2|2215.1|2240.2|2215.1|2
1600820700000|2020-09-23 00:25:00|2240.1||2240.1||2240.1||2240.1||1
1600821000000|2020-09-23 00:30:00|2239|2214|2238.5|2212.5|2239.5|2214|2238.5|2212.5|13
1600821300000|2020-09-23 00:35:00|2238.4|2212.6|2233.8|2207.8|2238.4|2212.9|2233.3|2207.7|27
1600821600000|2020-09-23 00:40:00|2233.7|2207.7|2233.6|2207.6|2233.9|2207.9|2233.6|2207.6|10
1600821900000|2020-09-23 00:45:00|2233.7|2207.7|2225.7|2199.7|2233.7|2207.7|2225.7|2199.7|34
1600822200000|2020-09-23 00:50:00|2225.8|2199.8|2221.9|2195.9|2225.8|2199.8|2221.9|2195.9|60
1600822800000|2020-09-23 01:00:00|2223.4|2197.4|2223.8|2197.8|2226|2200|2223.4|2197.4|14
1600823100000|2020-09-23 01:05:00|2223.7|2197.7|2224.9|2198.9|2224.9|2198.9|2223.2|2197.2|22
1600823400000|2020-09-23 01:10:00|2225.1|2199.1|2230.4|2204.4|2238.7|2212.7|2224.1|2198.1|97
1600823700000|2020-09-23 01:15:00|2230.9|2204.9|2231.6|2205.6|2231.6|2205.6|2230.7|2204.7|85
1600824600000|2020-09-23 01:30:00|2230.8|2204.8|2230.8|2204.8|2230.8|2204.8|2230.8|2204.8|1
1600824900000|2020-09-23 01:35:00|2232.3|2206.3|2239.8|2213.8|2239.9|2213.9|2232.3|2206.3|47
1600825200000|2020-09-23 01:40:00|2238.9|2212.9|2238.2|2212.2|2238.9|2212.9|2238.1|2212.1|3
1600825800000|2020-09-23 01:50:00|2238.3|2212.3|2238.3|2212.3|2238.3|2212.3|2238.3|2212.3|1
1600826100000|2020-09-23 01:55:00|2240.1|2214.1|2239.9|2213.9|2241.4|2215.4|2239.8|2213.8|8
1600826700000|2020-09-23 02:05:00|2239.1|2213.1|2239.5|2213.5|2239.7|2213.7|2239.1|2213.1|35
1600827300000|2020-09-23 02:15:00|2239.7|2213.7|2239.5|2213.5|2239.7|2213.7|2239.5|2213.5|3
1600827900000|2020-09-23 02:25:00|2241.2|2215.2|2240.3|2214.3|2245.7|2219.7|2240.3|2214.3|28
1600828200000|2020-09-23 02:30:00|2240.8|2214.8|2232.8|2206.8|2240.8|2214.8|2226.3|2200.3|25
1600828500000|2020-09-23 02:35:00|2234.6|2208.6|2232.1|2206.1|2237.7|2211.7|2232.1|2206.1|18
1600829100000|2020-09-23 02:45:00|2232|2206|2231.7|2205.7|2232|2206|2231.7|2205.7|3
1600829700000|2020-09-23 02:55:00|2231.8|2205.8|2229.5|2203.5|2231.8|2205.8|2229.5|2203.5|3
1600830000000|2020-09-23 03:00:00|2229.8|2203.8|2227.5|2201.5|2230.2|2204.2|2227.5|2201.5|17
1600830300000|2020-09-23 03:05:00|2227.2|2201.2|2224.6|2198.6|2227.2|2201.2|2224.6|2198.6|6
1600830600000|2020-09-23 03:10:00|2224.4|2198.4|2234.7|2208.7|2234.7|2208.7|2223.6|2197.8|39
1600830900000|2020-09-23 03:15:00|2235.6|2209.6|2234.6|2208.6|2236.1|2210.1|2233.9|2207.9|24
1600832100000|2020-09-23 03:35:00|2234.9|2208.9|2231.2|2205.2|2234.9|2208.9|2230.9|2204.9|17
1600832400000|2020-09-23 03:40:00|2231.1|2205.1|2231.3|2205.3|2235.8|2209.8|2230.8|2204.8|43
1600832700000|2020-09-23 03:45:00|2232|2206|2235.9|2209.9|2235.9|2209.9|2231.1|2205.1|13
1600833000000|2020-09-23 03:50:00|2235.1|2209.1|2236|2210|2236|2210|2235.1|2209.1|6
1600833300000|2020-09-23 03:55:00|2235.7|2209.7|2236|2210|2236|2210|2235.6|2209.6|7
1600833600000|2020-09-23 04:00:00|2235.6|2209.6|2233.3|2207.3|2235.7|2209.7|2233.2|2207.2|35
1600833900000|2020-09-23 04:05:00|2233.2|2207.2|2233.1|2207.1|2233.3|2207.3|2233.1|2207.1|40
1600834200000|2020-09-23 04:10:00|2232.3|2206.3|2229.6|2203.6|2232.3|2206.3|2229.5|2203.5|25
1600834500000|2020-09-23 04:15:00|2229.5|2203.5|2232.7|2206.7|2239.1|2213.1|2228.4|2202.4|22
1600834800000|2020-09-23 04:20:00|2232.6|2206.6|2234.6|2208.6|2234.9|2208.9|2232.6|2206.6|10
1600835100000|2020-09-23 04:25:00|2234.5|2208.5|2234.3|2208.4|2234.6|2208.6|2234.3|2208.4|7
1600835400000|2020-09-23 04:30:00|2234.2|2208.8|2236.7|2210.7|2236.7|2210.7|2234.2|2208.8|7
1600835700000|2020-09-23 04:35:00|2236.6|2211.5|2236.4|2211.4|2236.9|2211.5|2236.1|2211.4|14
1600836000000|2020-09-23 04:40:00|2236.3|2211.3|2231.6|2206.6|2236.5|2211.5|2231.6|2206.6|15
1600836300000|2020-09-23 04:45:00|2233.2|2208.2|2233.3|2208.3|2233.3|2208.3|2231|2206|37
1600836600000|2020-09-23 04:50:00|2233.1|2208.1|2235.1|2209.1|2235.9|2210.9|2232.9|2207.9|22
1600836900000|2020-09-23 04:55:00|2235|2209|2234.1|2208.1|2235.1|2209.1|2234.1|2208.1|15
1600837200000|2020-09-23 05:00:00|2234.4|2209.4|2234.7|2209.1|2234.9|2209.4|2234.4|2208.9|6
1600837500000|2020-09-23 05:05:00|2235.1|2209.6|2230|2204|2235.1|2209.6|2230|2204|25
1600837800000|2020-09-23 05:10:00|2232.1|2206.1|2236|2210|2236.1|2210.1|2229.8|2203.8|79
1600838100000|2020-09-23 05:15:00|2236.1|2210.1|2232.7|2207.7|2236.1|2210.2|2230.3|2205.3|53
1600838400000|2020-09-23 05:20:00|2232.6|2207.6|2237.7|2212.7|2240.6|2215.6|2232.4|2207.4|38
1600838700000|2020-09-23 05:25:00|2237.6|2212.6|2238.3|2212.3|2238.4|2212.9|2237.6|2212.3|39
1600839000000|2020-09-23 05:30:00|2238.4|2212.4|2240.7|2214.7|2241.5|2215.5|2238.3|2212.3|20
1600839900000|2020-09-23 05:45:00|2238|2212|2238.7|2212.7|2238.7|2212.7|2236.6|2210.6|9
1600840200000|2020-09-23 05:50:00|2241.1|2215.1|2238.3|2212.3|2241.1|2215.1|2234|2208|14
1600840500000|2020-09-23 05:55:00|2238.2|2212.2|2240.5|2214.5|2243.4|2217.4|2236.5|2210.5|22
1600840800000|2020-09-23 06:00:00|2240.4|2214.4|2236.1|2211.1|2240.4|2214.4|2236.1|2211.1|14
1600841100000|2020-09-23 06:05:00|2230.5|2205.5|2232.9|2206.9|2241.9|2215.9|2226.6|2201.6|40
1600841400000|2020-09-23 06:10:00|2232.8|2206.8|2232|2206|2233|2207|2232|2206|8
1600841700000|2020-09-23 06:15:00|2228.1|2202.1|2209.8|2184.5|2228.1|2202.1|2207.3|2181.8|95
1600842000000|2020-09-23 06:20:00|2209.2|2183.2|2214.6|2188.6|2215.8|2189.8|2206.5|2181.5|30
1600842600000|2020-09-23 06:30:00|2213.5|2187.5|2220.7|2194.7|2220.7|2194.7|2213.5|2187.5|7
1600842900000|2020-09-23 06:35:00|2221.7|2195.7|2225|2199|2232|2206|2221.7|2195.7|45
1600843200000|2020-09-23 06:40:00|2227.5|2205.5|2233|2207.1|2235.1|2209.1|2227.1|2201.1|23
1600843500000|2020-09-23 06:45:00|2232.9|2207.2|2234|2209|2236.8|2211.2|2232.9|2207.2|30
1600843800000|2020-09-23 06:50:00|2235.8|2210.8|2230.6|2205.6|2235.8|2210.8|2221.9|2195.9|14
1600844100000|2020-09-23 06:55:00|2224|2198|2219.6|2193.6|2224|2198|2211|2185|38
1600844400000|2020-09-23 07:00:00|2219.1|2193.1|2214.2|2189.2|2219.1|2193.1|2206.9|2181.9|46
1600844700000|2020-09-23 07:05:00|2214.1|2189.1|2205.7|2179.7|2214.1|2189.1|2199.5|2174.5|73
1600845000000|2020-09-23 07:10:00|2204.7|2178.7|2208.2|2182.2|2208.2|2182.2|2204.7|2178.7|12
1600845300000|2020-09-23 07:15:00|2207.6|2181.6|2213.6|2187.6|2217.8|2191.8|2207.6|2181.6|21
1600845600000|2020-09-23 07:20:00|2209.4|2183.4|2213.1|2187.1|2222.1|2196.1|2209.4|2183.4|39
1600845900000|2020-09-23 07:25:00|2213|2187.2|2208.7|2183.7|2213.3|2188.3|2208.7|2183.7|28
1600846200000|2020-09-23 07:30:00|2209.8|2184.8|2207.2|2182|2211.8|2186.8|2202.6|2177.6|26
1600846500000|2020-09-23 07:35:00|2207.3|2181.9|2206.1|2180.7|2207.4|2181.9|2205.5|2179.9|11
1600846800000|2020-09-23 07:40:00|2206.6|2181.2|2205.5|2180.5|2207.2|2182.2|2205.5|2180.5|17
1600847100000|2020-09-23 07:45:00|2206.7|2181.7|2204.3|2178.3|2208.2|2183.2|2199|2174|44
1600847400000|2020-09-23 07:50:00|2203.1|2178.1|2202.1|2180.1|2206.6|2181.6|2199.1|2174.8|36
1600847700000|2020-09-23 07:55:00|2202|2180|2210.1|2185.1|2210.1|2185.1|2201.9|2179.9|13
1600848000000|2020-09-23 08:00:00|2210.7|2185.7|2209.2|2184.2|2216.3|2191.3|2209.1|2184.1|17
1600848300000|2020-09-23 08:05:00|2210.7|2185.7|2216.8|2191.8|2221.7|2196.7|2210.5|2185.5|48
1600848600000|2020-09-23 08:10:00|2216.9|2191.9|2225|2200|2225|2200|2214.7|2189.7|27
1600848900000|2020-09-23 08:15:00|2234.1|2209.1|2234.5|2209.5|2235.9|2210.9|2223.8|2198.8|47
1600849200000|2020-09-23 08:20:00|2234.4|2209.4|2227.1|2201.2|2234.5|2209.5|2227.1|2201.2|32
1600849500000|2020-09-23 08:25:00|2227|2201.3|2229.4|2203.5|2233.3|2208.3|2226.2|2201.2|53
1600849800000|2020-09-23 08:30:00|2230.9|2204.9|2231.1|2206.1|2235.2|2210.2|2230.5|2204.9|25
1600850100000|2020-09-23 08:35:00|2231.6|2206.6|2235.2|2210.2|2235.7|2210.7|2230.9|2205.9|26
1600850400000|2020-09-23 08:40:00|2234.7|2209.7|2235.4|2210.4|2237|2212|2233.5|2208.5|36
1600850700000|2020-09-23 08:45:00|2234.9|2209.9|2227.4|2201.4|2242.7|2217.7|2227.4|2201.4|37
1600851300000|2020-09-23 08:55:00|2247.1|2221.5|2253.7|2227.7|2256.6|2230.6|2246.3|2220.3|47
1600851600000|2020-09-23 09:00:00|2253.8|2227.8|2261.6|2236.4|2261.6|2236.4|2253.7|2227.7|32
1600851900000|2020-09-23 09:05:00|2260.9|2236.3|2257.4|2232.4|2261.8|2236.8|2256.9|2231.9|26
1600852200000|2020-09-23 09:10:00|2257.3|2232.3|2258.4|2233.4|2258.4|2233.4|2257.2|2232.2|4
1600852500000|2020-09-23 09:15:00|2259.2|2234.2|2261.3|2236.3|2261.3|2236.3|2259.2|2234.2|7
1600852800000|2020-09-23 09:20:00|2261.4|2236.4|2269.2|2243.2|2276.1|2251.1|2260.4|2234.7|33
1600853100000|2020-09-23 09:25:00|2268.9|2242.9|2271.3|2246.3|2271.8|2246.4|2268.9|2242.9|48
1600853400000|2020-09-23 09:30:00|2271.8|2246.8|2269.2|2244.2|2271.8|2246.8|2269.2|2244.2|21
1600853700000|2020-09-23 09:35:00|2268.7|2243.7|2268|2243|2268.7|2243.7|2267.9|2242.9|4
1600854000000|2020-09-23 09:40:00|2263.7|2238.7|2261.5|2236.5|2263.8|2238.7|2258.9|2233.9|32
1600854300000|2020-09-23 09:45:00|2261.6|2236.6|2267.3|2242.3|2268.4|2244.6|2261.6|2236.6|23
1600854600000|2020-09-23 09:50:00|2267.4|2242.2|2269.3|2244.3|2269.3|2244.3|2265.9|2240.9|19
1600854900000|2020-09-23 09:55:00|2269.2|2244.2|2268.3|2243.3|2269.2|2244.2|2264|2239|27
1600855200000|2020-09-23 10:00:00|2268.2|2243.2|2266.7|2241.7|2268.2|2243.2|2264.9|2239.9|21
1600855500000|2020-09-23 10:05:00|2266.8|2241.8|2261.4|2236.4|2266.8|2241.8|2261.4|2236.4|4
1600855800000|2020-09-23 10:10:00|2261.3|2236.3|2259.8|2234.8|2262.4|2237.4|2259.8|2234.3|13
1600856100000|2020-09-23 10:15:00|2260.3|2235.3|2262.1|2237|2262.1|2237.1|2260.3|2235.3|12
1600856400000|2020-09-23 10:20:00|2262.2|2235.9|2260.9|2235.9|2262.2|2236|2259.9|2234.9|22
1600856700000|2020-09-23 10:25:00|2260.8|2235.8|2260.8|2235.8|2260.9|2235.9|2259|2234|9
1600857300000|2020-09-23 10:35:00|2261.6|2236.6|2264.2|2239.2|2264.6|2239.6|2261.6|2236.6|20
1600857900000|2020-09-23 10:45:00|2261.8|2236.8|2263|2238|2263|2238|2260.1|2235.1|24
1600858200000|2020-09-23 10:50:00|2262.8|2237.8|2262.8|2237.8|2265.1|2240.1|2262.4|2237.4|46
1600858500000|2020-09-23 10:55:00|2263.1|2238.1|2263.2|2238.2|2263.4|2238.4|2262.6|2237.6|9
1600858800000|2020-09-23 11:00:00|2263.5|2238.5|2263.4|2238.4|2266.1|2241.1|2263.4|2238.4|5
1600859100000|2020-09-23 11:05:00|2264.7|2239.7|2261.6|2236.6|2265.7|2240.7|2261.6|2236.6|14
1600859400000|2020-09-23 11:10:00|2261.5|2236.5|2261.3|2236.3|2261.6|2236.6|2260.9|2235.9|22
1600859700000|2020-09-23 11:15:00|2261.4|2236.4|2263.7|2238.7|2263.7|2238.7|2261.4|2236.4|16
1600860000000|2020-09-23 11:20:00|2263.6|2238.6|2266.1|2241.1|2266.1|2241.1|2262.7|2237.7|51
1600860300000|2020-09-23 11:25:00|2265.6|2240.6|2265|2240|2266.6|2241.6|2262.5|2237.5|24
1600860600000|2020-09-23 11:30:00|2264.7|2239.7|2264.3|2239.3|2264.7|2239.7|2263.7|2238.7|5
1600860900000|2020-09-23 11:35:00|2264.2|2239.2|2259.1|2234.1|2264.3|2239.3|2258.5|2233.5|15
1600861200000|2020-09-23 11:40:00|2258.5|2233.5|2255.3|2230.3|2258.5|2233.5|2255.3|2230.3|9
1600861500000|2020-09-23 11:45:00|2255|2230|2239.6|2214.6|2255|2230|2239.6|2213.6|31
1600861800000|2020-09-23 11:50:00|2239.7|2214.5|2238.5|2212.5|2239.7|2214.5|2237.4|2212.1|18
1600862100000|2020-09-23 11:55:00|2236.7|2210.7|2236.1|2210.1|2240.7|2214.7|2235.3|2209.3|21
1600862400000|2020-09-23 12:00:00|2234.3|2208.3|2225.4|2199.4|2234.4|2208.4|2224.3|2198.3|42
1600862700000|2020-09-23 12:05:00|2225.3|2199.5|2232.1|2206.1|2232.1|2206.1|2223.1|2198.1|40
1600863000000|2020-09-23 12:10:00|2231.5|2205.5|2231.3|2205.3|2239.7|2213.7|2230.9|2204.9|10
1600863300000|2020-09-23 12:15:00|2230.4|2204.4|2232.8|2207.1|2232.8|2207.3|2230.4|2204.4|44
1600863600000|2020-09-23 12:20:00|2232.9|2207|2236.5|2210.5|2236.6|2210.6|2232.2|2206.2|24
1600863900000|2020-09-23 12:25:00|2236.4|2210.4|2235.8|2210.1|2236.5|2210.5|2234.7|2209.6|20
1600864200000|2020-09-23 12:30:00|2235.9|2209.3|2239.1|2214.1|2239.5|2214.5|2233.8|2208.8|37
1600864500000|2020-09-23 12:35:00|2238.7|2213.7|2239.8|2214.8|2239.8|2214.8|2237.2|2212.2|15
1600864800000|2020-09-23 12:40:00|2239.7|2214.7|2240.8|2214.8|2244.8|2219.6|2236.1|2211.1|67
1600865100000|2020-09-23 12:45:00|2244.4|2218.4|2242|2216.3|2244.4|2218.4|2233|2207|58
1600865400000|2020-09-23 12:50:00|2241.9|2216.4|2251.7|2226.7|2251.7|2226.7|2241.5|2216.4|16
1600865700000|2020-09-23 12:55:00|2256.4|2231.4|2245.3|2219.3|2256.6|2231.6|2245.3|2219.3|47
1600866000000|2020-09-23 13:00:00|2244.8|2218.8|2257.1|2231.9|2257.1|2231.9|2244.3|2218.3|77
1600866300000|2020-09-23 13:05:00|2256.9|2231.7|2257.3|2232.3|2259.6|2234.6|2255.4|2230.4|36
1600866600000|2020-09-23 13:10:00|2256.7|2231.7|2262.7|2237.7|2262.7|2237.7|2254.6|2229.6|60
1600866900000|2020-09-23 13:15:00|2262.6|2237.6|2267.9|2242.9|2282.4|2257.4|2262.6|2237.6|36
1600867200000|2020-09-23 13:20:00|2272.3|2247.3|2262.6|2237.3|2272.3|2247.3|2262.6|2237|28
1600867500000|2020-09-23 13:25:00|2263.1|2237.4|2274.9|2249.9|2274.9|2249.9|2263|2237.4|52
1600867800000|2020-09-23 13:30:00|2276.5|2251.5|2276|2251|2278.3|2253.3|2269.4|2243.4|51
1600868100000|2020-09-23 13:35:00|2275.9|2250.9|2277.3|2252.3|2279|2254|2275.8|2250.6|88
1600868400000|2020-09-23 13:40:00|2277.7|2252.7|2272.1|2246.1|2278|2253|2268.3|2242.3|48
1600868700000|2020-09-23 13:45:00|2272.2|2246.2|2271.4|2246.4|2277.3|2252.3|2268.1|2242.1|57
1600869000000|2020-09-23 13:50:00|2271.5|2246.5|2261.8|2236.8|2271.5|2246.5|2258.4|2233.4|30
1600869300000|2020-09-23 13:55:00|2260.3|2235.3|2267.2|2242.2|2267.2|2242.2|2260.3|2235.3|41
1600869600000|2020-09-23 14:00:00|2267.1|2242.1|2263|2238|2267.3|2242.3|2259.2|2234.2|33
1600869900000|2020-09-23 14:05:00|2262.9|2237.9|2250.5|2224.5|2262.9|2237.9|2244.3|2219.1|55
1600870200000|2020-09-23 14:10:00|2252.9|2226.9|2256.9|2230.9|2257.4|2231.4|2252.9|2226.9|21
1600870500000|2020-09-23 14:15:00|2256.7|2230.7|2253.3|2227.3|2256.7|2231.1|2251|2225.3|54
1600870800000|2020-09-23 14:20:00|2252.9|2226.9|2249.8|2223.9|2257.9|2231.9|2248.1|2223|62
1600871100000|2020-09-23 14:25:00|2249.9|2224.1|2257.2|2231.2|2257.2|2231.2|2249.9|2224.1|42
1600871400000|2020-09-23 14:30:00|2257.1|2231.1|2252.4|2226.6|2258.4|2233|2252.4|2226.6|28
1600871700000|2020-09-23 14:35:00|2251.9|2226.2|2248.4|2222.4|2251.9|2226.2|2247.4|2221.7|61
1600872000000|2020-09-23 14:40:00|2248.6|2222.6|2255.7|2230.7|2257.6|2231.6|2248.2|2222.2|48
1600872300000|2020-09-23 14:45:00|2255.8|2230.8|2256.1|2230.8|2256.2|2231.2|2253.2|2228.2|30
1600872600000|2020-09-23 14:50:00|2256.2|2230.9|2258.9|2233.9|2259.5|2234.5|2254.8|2229.8|21
1600872900000|2020-09-23 14:55:00|2259.4|2234.4|2264|2239|2267.1|2242.1|2259.4|2234.4|34
1600873200000|2020-09-23 15:00:00|2264.3|2239.3|2278.3|2253.3|2278.7|2253.7|2261.3|2236.3|50
1600873500000|2020-09-23 15:05:00|2277.7|2252.7|2283.1|2258.1|2289.5|2264.5|2277.7|2252.7|48
1600873800000|2020-09-23 15:10:00|2282.8|2257.8|2281.8|2256.8|2282.8|2257.8|2281.5|2256.5|6
1600874100000|2020-09-23 15:15:00|2282.2|2257.2|2290.2|2265.2|2290.2|2265.2|2280.8|2255.8|24
1600874400000|2020-09-23 15:20:00|2292.7|2267.7|2291.9|2269.9|2300.4|2278.4|2290.8|2265.8|72
1600874700000|2020-09-23 15:25:00|2291.7|2269.7|2285.7|2260.7|2291.7|2269.7|2282.2|2257.2|43
1600875000000|2020-09-23 15:30:00|2285.3|2260.3|2285.6|2260.6|2292.9|2267.9|2279.8|2254.8|53
1600875300000|2020-09-23 15:35:00|2285.3|2260.3|2290.5|2265.5|2295.6|2270.6|2282.7|2257.7|52
1600875600000|2020-09-23 15:40:00|2291.6|2266.6|2282.2|2257.2|2291.6|2266.6|2281.7|2256.7|22
1600875900000|2020-09-23 15:45:00|2281.3|2256.3|2280.7|2255.7|2286.5|2261.5|2280.5|2255.5|23
1600876200000|2020-09-23 15:50:00|2280.4|2255.4|2278.4|2253.4|2280.4|2255.4|2275.9|2250.9|39
1600876500000|2020-09-23 15:55:00|2280.4|2255.4|2280|2255|2282|2257|2275.7|2250.7|22
1600876800000|2020-09-23 16:00:00|2277|2252|2276.9|2251.9|2279|2254|2275.9|2250.9|19
1600877100000|2020-09-23 16:05:00|2276.7|2251.7|2277.5|2252.5|2282.5|2257.9|2275.1|2250.1|31
1600877400000|2020-09-23 16:10:00|2277.6|2252.6|2277.6|2252.6|2277.6|2252.6|2277.5|2252.5|11
1600877700000|2020-09-23 16:15:00|2278.9|2256.9|2283.8|2261.8|2285.9|2263.9|2278.9|2256.4|16
1600878000000|2020-09-23 16:20:00|2283.6|2261.6|2282.2|2257.2|2283.6|2261.6|2279.7|2254.7|17
1600878300000|2020-09-23 16:25:00|2282.8|2257.8|2277.6|2252.6|2284.7|2259.7|2275.3|2250.3|45
1600878600000|2020-09-23 16:30:00|2277.5|2252.5|2282.9|2257.9|2286.6|2261.6|2277|2252|25
1600878900000|2020-09-23 16:35:00|2282.5|2257.5|2282.5|2257.5|2282.5|2257.5|2281|2256|50
1600879200000|2020-09-23 16:40:00|2283.6|2258.6|2287|2262|2287|2262|2282.2|2257.2|46
1600879500000|2020-09-23 16:45:00|2286.9|2261.9|2286.5|2261.5|2286.9|2261.9|2283.6|2258.6|9
1600879800000|2020-09-23 16:50:00|2285.1|2260.1|2284.2|2259.2|2289.1|2264.1|2282.8|2257.8|42
1600880100000|2020-09-23 16:55:00|2284.4|2259.4|2257.9|2232.9|2286|2261|2257|2232|177
1600880400000|2020-09-23 17:00:00|2258|2233|2266.6|2240.7|2268.2|2243.3|2257.5|2232.5|88
1600880700000|2020-09-23 17:05:00|2266.7|2241.7|2261.1|2236.1|2269|2243.8|2259|2234|101
1600881000000|2020-09-23 17:10:00|2261.2|2236.2|2262.6|2237.6|2264.2|2239.2|2259|2234|60
1600881300000|2020-09-23 17:15:00|2262.7|2237.7|2261.9|2236.4|2265.6|2240.5|2259.8|2234.8|62
1600881600000|2020-09-23 17:20:00|2261.7|2235.7|2261.5|2236.5|2264.3|2239.3|2258.8|2233.8|67
1600881900000|2020-09-23 17:25:00|2261.1|2236.1|2254.6|2229.6|2261.1|2236.1|2254|2229|35
1600882200000|2020-09-23 17:30:00|2254.3|2229.3|2254.1|2229.1|2254.3|2229.3|2254.1|2229.1|2
1600882800000|2020-09-23 17:40:00|2251.9|2226.9|2250.4|2225.4|2251.9|2226.9|2250.4|2225.4|3
1600883100000|2020-09-23 17:45:00|2254.7|2229.7|2254.8|2229.8|2254.8|2229.8|2254.6|2229.6|19
1600883400000|2020-09-23 17:50:00|2254.7|2229.7|2254.7|2229.7|2255|2230|2254.6|2229.6|4
1600883700000|2020-09-23 17:55:00|2254.1|2229.1|2251.5|2226.5|2254.1|2229.1|2251.4|2226.4|8
1600884000000|2020-09-23 18:00:00|2251.6|2226.4|2248.6|2223.6|2252.1|2226.5|2248.6|2223.6|32
1600884300000|2020-09-23 18:05:00|2248.4|2223.4|2245.9|2220.9|2248.4|2223.4|2243.7|2218.7|38
1600884600000|2020-09-23 18:10:00|2246|2221|2247.2|2222.2|2247.7|2222.7|2244.4|2219.4|12
1600884900000|2020-09-23 18:15:00|2246.8|2221.2|2243.3|2218.3|2246.8|2221.5|2243.3|2218.3|22
1600885200000|2020-09-23 18:20:00|2243.4|2218.4|2242.6|2217.6|2243.8|2218.8|2242.6|2217.6|16
1600885500000|2020-09-23 18:25:00|2243.9|2218.9|2244.5|2219.5|2247.8|2222.8|2243.9|2218.9|60
1600885800000|2020-09-23 18:30:00|2247.3|2222.3|2251.6|2226.6|2253.3|2228.3|2247.3|2222.3|19
1600886100000|2020-09-23 18:35:00|2251|2225.7|2251.8|2226.8|2251.9|2226.9|2247.9|2222.9|18
1600886400000|2020-09-23 18:40:00|2251.7|2226.7|2252|2227|2252|2227|2248.6|2223.6|15
1600886700000|2020-09-23 18:45:00|2251.7|2226.7|2249.6|2224.6|2251.7|2226.7|2249.5|2224.5|37
1600887000000|2020-09-23 18:50:00|2249|2224|2248.7|2223.7|2251.3|2226.3|2247.9|2222.9|33
1600887300000|2020-09-23 18:55:00|2248.4|2223.4|2247.3|2222.3|2248.4|2223.4|2245.3|2220.3|23
1600887600000|2020-09-23 19:00:00|2247.4|2222.2|2245.6|2220|2247.5|2222.2|2245.2|2219.5|10
1600887900000|2020-09-23 19:05:00|2245.5|2220.1|2246.5|2221.5|2247|2222|2245.5|2220.1|8
1600888200000|2020-09-23 19:10:00|2246.4|2221.4|2246.4|2221.4|2246.5|2221.5|2246.4|2221.4|17
1600888500000|2020-09-23 19:15:00|2247.5|2222.5|2247.6|2222.6|2247.6|2222.6|2247.5|2222.5|2
1600888800000|2020-09-23 19:20:00|2246.8|2221.8|2247.7|2222.7|2247.7|2222.7|2246.8|2221.8|3
1600889100000|2020-09-23 19:25:00|2246.6|2221.6|2245.6|2220.6|2246.7|2221.7|2245.6|2220.6|10
1600889400000|2020-09-23 19:30:00|2245.5|2220.5|2245.5|2220.5|2245.6|2220.6|2245.5|2220.5|19
1600889700000|2020-09-23 19:35:00|2246.6|2221.6|2246.7|2221.7|2247.3|2222.3|2246.6|2221.6|4
1600890000000|2020-09-23 19:40:00|2247.3|2222.3|2244.6|2219.6|2247.3|2222.3|2243.9|2218.9|35
1600890300000|2020-09-23 19:45:00|2244.7|2219.7|2244.2|2219.2|2244.7|2219.7|2244.2|2219.2|6
1600890600000|2020-09-23 19:50:00|2245.8|2220.8|2245.3|2220.3|2245.8|2220.8|2245.1|2219.9|3
1600890900000|2020-09-23 19:55:00|2244.5|2219.3|2237|2212|2245.6|2220.6|2232.8|2207.8|47
1600891200000|2020-09-23 20:00:00|2237.1|2212.1|2237.4|2211.7|2237.6|2212.6|2235.9|2210.9|49
1600891500000|2020-09-23 20:05:00|2237.5|2211.8|2240.7|2214.9|2240.7|2214.9|2234.7|2209.1|58
1600891800000|2020-09-23 20:10:00|2240.8|2214.8|2241.3|2215.3|2241.3|2215.3|2240.8|2214.8|36
1600892100000|2020-09-23 20:15:00|2241.8|2215.8|2241.8|2215.8|2241.8|2215.8|2241.8|2215.8|1
1600892400000|2020-09-23 20:20:00|2241.9|2215.9|2241.9|2215.9|2241.9|2215.9|2241.9|2215.9|1
1600893000000|2020-09-23 20:30:00|2241.4|2215.4|2240.9|2214.9|2241.4|2215.4|2240.9|2214.9|2
1600893300000|2020-09-23 20:35:00|2240.3|2214.3|2240|2214.5|2240.3|2214.5|2240|2214.3|6
1600893600000|2020-09-23 20:40:00|2239.9|2214.4|2238.6|2213.6|2239.9|2214.4|2238.6|2213.3|10
1600893900000|2020-09-23 20:45:00|2238.5|2213.5|2240.1|2214.1|2240.1|2214.3|2236.5|2210.5|19
1600894200000|2020-09-23 20:50:00|2240.4|2214.4|2240.9|2214.9|2241.2|2215.2|2240.4|2214.4|3
1600894500000|2020-09-23 20:55:00|2240|2214|2232.7|2206.7|2241.8|2215.8|2232.7|2206.7|8
1600898400000|2020-09-23 22:00:00|2234.8|2209.8|2240.7|2218.7|2241.7|2219.7|2234.8|2209.8|7
1600898700000|2020-09-23 22:05:00|2236.3|2210.3|2249.1|2223.1|2249.1|2223.1|2236.3|2210.3|8
1600899000000|2020-09-23 22:10:00|2249.8|2223.8|2255.5|2229.5|2255.5|2229.5|2249.8|2223.8|8
1600899300000|2020-09-23 22:15:00|2256.4|2230.4|2246.7|2220.7|2256.9|2230.9|2244.2|2218.2|12
1600899600000|2020-09-23 22:20:00|2246.6|2220.6|2246|2220|2247.3|2221.3|2246|2220|148
1600900200000|2020-09-23 22:30:00|2245.1|2219.1|2244.4|2218.4|2245.1|2219.1|2244.3|2218.3|72
1600900500000|2020-09-23 22:35:00|2244.3|2218.3|2234.4|2208.4|2244.4|2218.4|2234.4|2208.4|27
1600900800000|2020-09-23 22:40:00|2227.4|2201.4|2228.4|2202.4|2228.4|2202.4|2227.1|2201.1|12
1600901100000|2020-09-23 22:45:00|2228.8|2202.8|2228.3|2202.3|2231.6|2205.6|2228.2|2202.2|35
1600901400000|2020-09-23 22:50:00|2228.2|2202.2|2230.1|2204.1|2230.1|2204.1|2228.2|2202.2|59
1600901700000|2020-09-23 22:55:00|2230.2|2204.2|2230.2|2204.2|2230.2|2204.2|2230.1|2204.1|35
1600902000000|2020-09-23 23:00:00|2230.1|2204.1|2238.5|2212.5|2238.5|2212.5|2230.1|2204.1|72
1600902300000|2020-09-23 23:05:00|2237.3|2211.3|2236.6|2210.6|2237.3|2211.3|2235.9|2209.9|12
1600902600000|2020-09-23 23:10:00|2236.2|2210.2|2237.9|2211.9|2237.9|2211.9|2235.8|2209.8|6
1600902900000|2020-09-23 23:15:00|2236.7|2210.7|2231.8|2205.8|2236.7|2210.7|2231.5|2205.5|6
1600903200000|2020-09-23 23:20:00|2231|2205|2230.3|2204.3|2231|2205|2230|2204|3
1600903500000|2020-09-23 23:25:00|2232.1|2206.1|2232.2|2206.2|2232.2|2206.2|2231.9|2205.9|4
1600903800000|2020-09-23 23:30:00|2232.8|2206.8|2233|2207|2233.4|2207.4|2232.8|2206.8|6
1600904100000|2020-09-23 23:35:00|2232.2|2206.2|2232|2206|2232.2|2206.2|2232|2206|2
1600904400000|2020-09-23 23:40:00|2232.1|2206.1|2233.6|2207.6|2233.9|2207.9|2232.1|2206.1|18
1600904700000|2020-09-23 23:45:00|2233.5|2207.5|2232.1|2206.1|2233.5|2207.5|2232.1|2206.1|2
1600905000000|2020-09-23 23:50:00|2231.9|2205.9|2231.8|2205.8|2231.9|2205.9|2231.6|2205.6|4
1600905300000|2020-09-23 23:55:00|2230.3|2204.3|2227.5|2201.5|2230.3|2204.3|2227.5|2201.5|94
1600905600000|2020-09-24 00:00:00|2228.2|2202.2|2229.6|2203.6|2229.7|2203.7|2228.2|2202.2|82
1600905900000|2020-09-24 00:05:00|2230.3|2204.3|2232.2|2206.2|2232.2|2206.2|2230.3|2204.3|7
1600906500000|2020-09-24 00:15:00|2233.7|2207.7|2233.2|2207.2|2236.8|2210.8|2232.6|2207.1|139
1600906800000|2020-09-24 00:20:00|2233.1|2207.1|2231.5|2205.7|2234.1|2209.1|2231.5|2205.6|20
1600907100000|2020-09-24 00:25:00|2231.4|2205.8|2231.3|2206|2231.4|2206|2231.3|2205.8|5
1600907400000|2020-09-24 00:30:00|2239.1|2213.8|2238.5|2213.5|2239.1|2213.9|2238.5|2213.5|8
1600907700000|2020-09-24 00:35:00|2239.7|2214.7|2240|2214.4|2240|2214.7|2239.6|2214.4|65
1600908000000|2020-09-24 00:40:00|2240.1|2214.3|2240.2|2214.2|2240.2|2214.3|2240.1|2214.1|30
1600908300000|2020-09-24 00:45:00|2240.1|2214.1|2239|2213.9|2240.2|2214.2|2235.6|2209.6|15
1600908600000|2020-09-24 00:50:00|2240.4|2214|2241.2|2215.2|2241.2|2215.7|2240.4|2214|108
1600908900000|2020-09-24 00:55:00|2241.1|2215.1|2241.9|2215.9|2242.2|2216.2|2241.1|2215.1|54
1600909200000|2020-09-24 01:00:00|2241.2|2215.2|2241.2|2215.2|2241.2|2215.2|2241.2|2215.2|1
1600909500000|2020-09-24 01:05:00|2242.5|2216.5|2242.5|2216.5|2242.5|2216.5|2242.5|2216.5|1
1600909800000|2020-09-24 01:10:00|2242.8|2216.8|2241.1|2215.1|2242.8|2216.8|2241.1|2215.1|5
1600910100000|2020-09-24 01:15:00|2240.6|2214.6|2240.9|2214.9|2241.1|2215.1|2239.8|2213.8|6
1600910400000|2020-09-24 01:20:00|2242.3|2216.3|2244.9|2218.9|2244.9|2218.9|2242.2|2216.2|38
1600910700000|2020-09-24 01:25:00|2247.3|2221.3|2244.9|2218.9|2247.3|2221.3|2243.5|2217.5|44
1600911000000|2020-09-24 01:30:00|2246.6|2220.6|2246.4|2220.5|2246.6|2220.6|2245|2219.2|7
1600911300000|2020-09-24 01:35:00|2245.9|2220.4|2246.7|2220.7|2246.7|2220.7|2245.5|2219.5|12
1600911600000|2020-09-24 01:40:00|2246.1|2220.1|2246.2|2220.9|2248.6|2222.9|2245.4|2219.5|31
1600911900000|2020-09-24 01:45:00|2246.3|2220.8|2243.5|2217.5|2246.3|2220.8|2243.5|2217.5|19
1600912200000|2020-09-24 01:50:00|2243.3|2217.3|2243.1|2217.1|2243.7|2217.8|2241.9|2216.1|13
1600913100000|2020-09-24 02:05:00|2242.3|2216.3|2242.5|2216.5|2243|2217|2242.3|2216.3|12
1600913700000|2020-09-24 02:15:00|2243.1|2217.1|2233.2|2207.2|2243.1|2217.1|2233.1|2207.1|70
1600914000000|2020-09-24 02:20:00|2233.3|2207.3|2237.6|2211.6|2239|2213|2233.3|2207.3|6
1600914300000|2020-09-24 02:25:00|2237.4|2211.4|2236.2|2210.2|2237.4|2211.4|2236.2|2210.2|2
1600915800000|2020-09-24 02:50:00|2237.1|2211.1|2244.6|2218.6|2246.9|2220.9|2237|2211|9
1600916100000|2020-09-24 02:55:00|2243.5|2217.5|2242.8|2217|2243.5|2217.5|2242.8|2217|3
1600916400000|2020-09-24 03:00:00|2242.7||2242.7||2242.7||2242.7||1
1600916700000|2020-09-24 03:05:00|2243.7|2218|2244.7|2219|2244.7|2219|2243.7|2218|3
1600917300000|2020-09-24 03:15:00|2251.1|2225.5|2250|2224|2251.1|2225.5|2249.5|2223.5|8
1600917600000|2020-09-24 03:20:00|2248.1|2222.1|2245.6|2219.6|2248.1|2222.1|2245.6|2219.6|8
1600917900000|2020-09-24 03:25:00|2244.7|2218.7|2244.5|2218.5|2245|2219|2244.5|2218.5|3
1600918500000|2020-09-24 03:35:00|2243|2217|2243|2217|2243|2217|2243|2217|1
1600919100000|2020-09-24 03:45:00|2244.4|2218.4|2243.2|2217.2|2244.4|2218.4|2243.2|2217.2|3
1600919700000|2020-09-24 03:55:00|2247|2221|2242.8|2217.2|2247|2221.5|2242.4|2217.2|21
1600920000000|2020-09-24 04:00:00|2242.9|2217.1|2242|2216|2243|2217.1|2241.9|2215.9|8
1600920300000|2020-09-24 04:05:00|2241.6|2215.6|2235.9|2209.9|2245|2219|2233.9|2207.9|13
1600920600000|2020-09-24 04:10:00|2237|2211|2233|2207|2237.6|2211.6|2229.3|2203.3|9
1600920900000|2020-09-24 04:15:00|2227.4|2201.4|2227.7|2202.4|2228.8|2203.2|2227.4|2201.4|30
1600921200000|2020-09-24 04:20:00|2227.6|2202.3|2228.9|2203.9|2229.7|2204.3|2227.6|2202.3|24
1600921500000|2020-09-24 04:25:00|2228.8|2203.8|2228.6|2202.8|2228.8|2203.8|2228.6|2202.8|11
1600921800000|2020-09-24 04:30:00|2228.5|2202.7|2228.5|2202.5|2228.5|2202.7|2228.5|2202.5|3
1600922100000|2020-09-24 04:35:00|2225.7|2199.7|2225.8|2200.7|2225.8|2200.7|2225.7|2199.7|11
1600922400000|2020-09-24 04:40:00|2225.9|2200.8|2226.5|2201.5|2226.5|2201.5|2225.9|2200.8|8
1600922700000|2020-09-24 04:45:00|2226.6|2201.6|2226.1|2201.1|2226.6|2201.6|2225.7|2200.7|6
1600923000000|2020-09-24 04:50:00|2226.2|2201.2|2223.4|2198.4|2226.5|2201.5|2223.2|2198.2|9
1600923300000|2020-09-24 04:55:00|2223.5|2198.5|2220.3|2195.3|2223.7|2198.7|2220.3|2195.3|19
1600923600000|2020-09-24 05:00:00|2221.2|2196.2|2216|2191|2224.2|2198.2|2211.7|2185.7|86
1600923900000|2020-09-24 05:05:00|2216.9|2191.9|2219.7|2193.7|2220.3|2194.3|2216.9|2191.9|15
1600924200000|2020-09-24 05:10:00|2219.8|2193.8|2220.9|2194.9|2223.8|2198|2219.8|2193.8|11
1600924500000|2020-09-24 05:15:00|2221|2195|2218.6|2193.4|2226.9|2201.2|2218.6|2193.4|18
1600924800000|2020-09-24 05:20:00|2218.5|2193.5|2219.1|2193.1|2219.2|2193.5|2215.8|2190.3|26
1600925100000|2020-09-24 05:25:00|2218.5|2192.5|2217.9|2191.9|2218.5|2192.5|2217.8|2191.8|33
1600926000000|2020-09-24 05:40:00|2218.1|2192.1|2216.8|2190.8|2218.5|2192.5|2216.8|2190.8|22
1600926300000|2020-09-24 05:45:00|2216.7|2190.7|2217.9|2191.9|2218.2|2192.2|2216.2|2190.2|32
1600926600000|2020-09-24 05:50:00|2219.1|2193.1|2221.3|2195.3|2222.7|2196.7|2219.1|2193.1|11
1600926900000|2020-09-24 05:55:00|2221.2|2195.2|2228.1|2203.1|2228.5|2203.1|2221.2|2195.2|32
1600927200000|2020-09-24 06:00:00|2228.3|2203.3|2230.6|2205.6|2231.4|2206.4|2227.8|2202.8|20
1600927500000|2020-09-24 06:05:00|2223|2197|2223|2197|2223.6|2197.6|2221.6|2195.6|15
1600927800000|2020-09-24 06:10:00|2223.5|2197.5|2220.9|2194.9|2223.9|2197.9|2220.9|2194.9|32
1600928100000|2020-09-24 06:15:00|2220.7|2194.7|2219|2193|2220.7|2194.7|2218.4|2192.4|25
1600928400000|2020-09-24 06:20:00|2218.9|2192.9|2220.1|2194.1|2220.1|2194.1|2218.9|2192.9|3
1600928700000|2020-09-24 06:25:00|2220.4|2194.4|2222.5|2196.5|2222.5|2196.5|2220.4|2194.4|3
1600929000000|2020-09-24 06:30:00|2222.4|2196.4|2215|2189|2222.5|2196.5|2214.2|2188.2|33
1600929300000|2020-09-24 06:35:00|2215.1|2189.1|2216.1|2190.1|2216.2|2190.2|2215|2189|12
1600929600000|2020-09-24 06:40:00|2215.9|2189.9|2216.3|2190.3|2216.3|2190.3|2215.9|2189.9|2
1600930200000|2020-09-24 06:50:00|2216|2190|2216|2190|2216|2190|2216|2190|1
1600930500000|2020-09-24 06:55:00|2216.1|2190.1|2221.3|2195.3|2221.3|2195.3|2216.1|2190.1|3
1600930800000|2020-09-24 07:00:00|2222.6|2196.6|2227.4|2202.4|2228|2202.5|2221.4|2195.4|52
1600931100000|2020-09-24 07:05:00|2227.5|2202.5|2230.4|2205.4|2230.5|2205.5|2227.4|2202.4|32
1600931400000|2020-09-24 07:10:00|2230.5|2205.5|2227.6|2202.6|2230.8|2205.8|2227.6|2202.6|8
1600931700000|2020-09-24 07:15:00|2227.7|2202.5|2228.3|2202.3|2228.3|2202.5|2227.7|2202.1|11
1600932000000|2020-09-24 07:20:00|2228.4|2202.4|2231.5|2205.5|2231.5|2205.5|2228.3|2202.3|10
1600932300000|2020-09-24 07:25:00|2232.3|2206.3|2231.5|2206.5|2232.3|2206.8|2231.5|2206.3|17
1600932600000|2020-09-24 07:30:00|2232.1|2207.1|2232.1|2207.1|2232.1|2207.1|2232.1|2207.1|1
1600933500000|2020-09-24 07:45:00|2232.7|2207.7|2236.9|2210.9|2245.6|2220.4|2232.7|2207.7|69
1600933800000|2020-09-24 07:50:00|2236.6|2210.6|2233|2208|2242.6|2216.6|2233|2208|43
1600934100000|2020-09-24 07:55:00|2230.8|2205.7|2236.5|2210.5|2236.6|2211.2|2230.8|2205.7|38
1600934400000|2020-09-24 08:00:00|2237.6|2211.6|2237.6|2211.6|2237.6|2211.6|2237.6|2211.6|1
1600934700000|2020-09-24 08:05:00|2237.1|2211.1|2237.4|2211.7|2238.9|2212.9|2237.1|2211.1|16
1600935000000|2020-09-24 08:10:00|2237.3|2211.8|2234.9|2209.5|2237.3|2211.9|2234.6|2209.4|14
1600935300000|2020-09-24 08:15:00|2234.8|2209.6|2234.8|2209.6|2236.6|2211.4|2234.8|2209.6|15
1600936200000|2020-09-24 08:30:00|2234.2|2209.1|2237.1|2212.1|2237.7|2212.7|2224.7|2199.7|58
1600936500000|2020-09-24 08:35:00|2237.2|2212.2|2235.1|2210.1|2239.9|2214.9|2235.1|2210.1|16
1600936800000|2020-09-24 08:40:00|2236.1|2211.1|2235.8|2210.8|2239.1|2214.1|2235.8|2210.8|10
1600937100000|2020-09-24 08:45:00|2236.5|2211.5|2238.9|2213.9|2240.2|2215.2|2236.5|2211.5|13
1600937400000|2020-09-24 08:50:00|2233.7|2208.7|2236.9|2211.1|2237.3|2212.3|2233.7|2208.7|21
1600937700000|2020-09-24 08:55:00|2237.7|2211.5|2237.1|2211.9|2239|2214|2229.3|2203.9|25
1600938000000|2020-09-24 09:00:00|2237|2212.6|2236.9|2211.9|2238.3|2213.3|2236.9|2211.8|22
1600938300000|2020-09-24 09:05:00|2236.8|2211.8|2229.9|2204.9|2238.8|2213.8|2229.9|2204.9|17
1600938600000|2020-09-24 09:10:00|2229.7|2204.7|2236.3|2211.3|2236.3|2211.3|2229.6|2204.6|18
1600938900000|2020-09-24 09:15:00|2236.9|2211.9|2239.1|2214.1|2240.8|2215.8|2236.9|2211.9|16
1600939200000|2020-09-24 09:20:00|2239|2214|2240.6|2214.6|2241.3|2215.9|2238.9|2213.8|15
1600939500000|2020-09-24 09:25:00|2242.7|2216.7|2242.8|2216.8|2242.9|2216.9|2242.7|2216.7|3
1600939800000|2020-09-24 09:30:00|2243.2|2217.2|2240|2214|2243.2|2217.2|2237.8|2211.8|16
1600940100000|2020-09-24 09:35:00|2240.5|2214.5|2240.6|2214.6|2240.6|2214.6|2239.9|2213.9|8
1600940400000|2020-09-24 09:40:00|2240.8|2214.8|2238.4|2212.4|2240.8|2214.8|2238.4|2212.4|10
1600940700000|2020-09-24 09:45:00|2238.1|2212.1|2236|2211|2238.1|2212.1|2236|2210.8|16
1600941000000|2020-09-24 09:50:00|2235.9|2210.9|2233.9|2208.9|2235.9|2210.9|2233.9|2208.9|3
1600941300000|2020-09-24 09:55:00|2233.8|2208.8|2234.9|2209.9|2234.9|2209.9|2233.8|2208.8|6
1600941600000|2020-09-24 10:00:00|2234.8|2209.8|2234.1|2209.1|2236.7|2211.7|2234.1|2209.1|4
1600941900000|2020-09-24 10:05:00|2235.2|2210.2|2234.9|2209.9|2235.2|2210.2|2234.9|2209.9|3
1600942200000|2020-09-24 10:10:00|2233.8|2208.8|2234.8|2209.8|2235.3|2210.3|2233.8|2208.8|13
1600942500000|2020-09-24 10:15:00|2235.1|2210.1|2238.6|2216.6|2238.7|2216.7|2235|2210|29
1600942800000|2020-09-24 10:20:00|2240.1|2215.1|2240.1|2215.1|2240.1|2215.1|2240.1|2215.1|1
1600943100000|2020-09-24 10:25:00|2240|2215|2230.7|2205.7|2240|2215|2230.7|2205.7|25
1600943400000|2020-09-24 10:30:00|2230.6|2205.6|2234.4|2209.4|2234.4|2209.4|2230.6|2205.6|27
1600943700000|2020-09-24 10:35:00|2234.5|2209.5|2233.8|2208.8|2234.5|2209.5|2233.8|2208.8|4
1600944000000|2020-09-24 10:40:00|2231.3|2206.3|2230.7|2205.7|2231.3|2206.3|2226.5|2200.5|16
1600944300000|2020-09-24 10:45:00|2231.3|2206.3|2235.4|2210.4|2235.4|2210.4|2231.2|2206.2|24
1600944600000|2020-09-24 10:50:00|2234.8|2209.8|2234|2209|2235.6|2210.6|2232.7|2207.6|15
1600944900000|2020-09-24 10:55:00|2232.8|2207.8|2235.8|2209.8|2237.2|2211.2|2232.8|2207.8|24
1600945200000|2020-09-24 11:00:00|2234.7|2208.7|2237|2211|2237|2211|2234.7|2208.7|22
1600945500000|2020-09-24 11:05:00|2236.3|2210.3|2234.6|2208.6|2236.4|2210.4|2234.6|2208.6|11
1600945800000|2020-09-24 11:10:00|2233.9|2207.9|2233.4|2207.4|2233.9|2207.9|2233.4|2207.4|3
1600946100000|2020-09-24 11:15:00|2233.2|2207.2|2231.9|2206|2234|2208|2231.8|2205.8|11
1600946400000|2020-09-24 11:20:00|2231.6|2205.6|2229.6|2204.1|2231.8|2205.9|2229.6|2203.8|26
1600946700000|2020-09-24 11:25:00|2229.4|2204|2229.2|2204.2|2231|2206|2229.1|2204|38
1600947000000|2020-09-24 11:30:00|2229.1|2204.1|2230|2205|2230|2205|2228.9|2203.9|16
1600947300000|2020-09-24 11:35:00|2229.8|2204.8|2234.4|2209.2|2235.2|2210.2|2229.8|2204.8|13
1600947600000|2020-09-24 11:40:00|2233.8|2209.1|2233.9|2208.6|2234.9|2209.8|2232.8|2207.5|21
1600947900000|2020-09-24 11:45:00|2233.2|2208|2233.1|2207.1|2233.4|2208|2232.9|2207.1|11
1600948200000|2020-09-24 11:50:00|2232.5|2206.5|2232.5|2206.5|2232.5|2206.5|2232.5|2206.5|1
1600948500000|2020-09-24 11:55:00|2233.1|2207.6|2231.9|2206.9|2233.6|2207.6|2228.2|2202.8|60
1600948800000|2020-09-24 12:00:00|2231.8|2206.8|2228.7|2203.7|2231.8|2206.8|2227.8|2202.8|13
1600949100000|2020-09-24 12:05:00|2228.2|2203.2|2233.1|2211.1|2233.1|2211.1|2225.7|2200.7|11
1600949400000|2020-09-24 12:10:00|2234.6|2209.6|2234.6|2209.6|2234.6|2209.6|2234.6|2209.6|1
1600949700000|2020-09-24 12:15:00|2237.5|2212.5|2237.6|2212.6|2243.8|2218.8|2237.5|2212.5|11
1600950000000|2020-09-24 12:20:00|2237.7|2212.7|2237.4|2211.4|2238.3|2212.8|2237.3|2211.3|14
1600950300000|2020-09-24 12:25:00|2237|2211|2238.1|2212.1|2238.6|2212.6|2236.2|2210.2|25
1600950600000|2020-09-24 12:30:00|2241.7|2215.7|2232.9|2207.5|2241.7|2215.7|2232.9|2207.5|66
1600950900000|2020-09-24 12:35:00|2232.8|2207|2230.4|2205.4|2232.8|2207.5|2230.3|2205.3|15
1600951200000|2020-09-24 12:40:00|2230.3|2205.3|2232.2|2207.2|2237.1|2212.1|2230.3|2205.3|22
1600951500000|2020-09-24 12:45:00|2232.7|2207.7|2231.9|2206.9|2237.8|2212.8|2231.7|2206.7|20
1600951800000|2020-09-24 12:50:00|2232.8|2207.8|2232.6|2207.6|2233.2|2208.2|2230.7|2205.7|9
1600952100000|2020-09-24 12:55:00|2234.3|2209.3|2231.2|2206.2|2234.3|2209.3|2230.2|2205.2|9
1600952400000|2020-09-24 13:00:00|2230.8|2205.8|2229.1|2204.1|2230.8|2205.8|2228.9|2203.9|17
1600952700000|2020-09-24 13:05:00|2229|2204|2225.4|2200.4|2232.1|2207.1|2225.4|2200.4|27
1600953000000|2020-09-24 13:10:00|2225.6|2200.6|2218.7|2193.7|2226.4|2201.4|2218.7|2193.7|20
1600953300000|2020-09-24 13:15:00|2218.6|2193.6|2212.8|2187.8|2218.8|2193.8|2210.7|2185.7|83
1600953600000|2020-09-24 13:20:00|2212.6|2187.6|2218.9|2196.9|2221.1|2199.1|2210.9|2185.9|39
1600953900000|2020-09-24 13:25:00|2219.6|2194.6|2222|2197|2223.2|2198.2|2216.2|2191.2|30
1600954200000|2020-09-24 13:30:00|2222.1|2196.9|2215.7|2190.7|2223.6|2198.4|2211.8|2186.8|30
1600954500000|2020-09-24 13:35:00|2215.6|2190.6|2202.6|2177.6|2215.8|2190.8|2201.9|2176.9|52
1600954800000|2020-09-24 13:40:00|2202.3|2177.3|2203.5|2178.5|2205.5|2180.5|2200.7|2175.7|44
1600955100000|2020-09-24 13:45:00|2202.9|2177.9|2218.5|2193.5|2221.4|2198.6|2201.8|2176.8|50
1600955400000|2020-09-24 13:50:00|2218.9|2193.9|2218.4|2193.4|2221.6|2196.6|2216.4|2191.4|44
1600955700000|2020-09-24 13:55:00|2217.8|2192.8|2215.1|2189.1|2220.5|2198.5|2209.2|2186.6|52
1600956000000|2020-09-24 14:00:00|2214.2|2189.2|2218.9|2196.9|2233.4|2211.4|2212.5|2189.1|66
1600956300000|2020-09-24 14:05:00|2218.6|2196.6|2225.7|2203.7|2225.7|2203.7|2212.2|2190.2|29
1600956600000|2020-09-24 14:10:00|2223.8|2201.8|2222|2197|2227.2|2202.2|2219.9|2196.3|68
1600956900000|2020-09-24 14:15:00|2221.6|2196.6|2222|2197|2222.3|2197.3|2221.2|2196.2|46
1600957200000|2020-09-24 14:20:00|2222.1|2197.1|2220|2195|2222.3|2197.3|2219.6|2194.6|20
1600957500000|2020-09-24 14:25:00|2219.6|2194.6|2215.4|2190.4|2219.6|2194.6|2215.4|2190.4|17
1600957800000|2020-09-24 14:30:00|2215.5|2190.5|2208.1|2183.1|2215.5|2190.5|2208.1|2183.1|20
1600958100000|2020-09-24 14:35:00|2207|2182|2208.2|2186.2|2209|2187|2204.1|2179.1|33
1600958400000|2020-09-24 14:40:00|2206.5|2184.5|2203.4|2181.4|2210.1|2188.1|2202.9|2180.9|38
1600958700000|2020-09-24 14:45:00|2204|2182|2202.2|2180.2|2208.7|2186.7|2201.2|2179.2|58
1600959000000|2020-09-24 14:50:00|2200.8|2178.8|2207.2|2185.2|2207.2|2185.2|2199.6|2177.6|24
1600959300000|2020-09-24 14:55:00|2207.5|2185.5|2205.6|2183.6|2210.5|2188.5|2202.1|2180.1|116
1600959600000|2020-09-24 15:00:00|2205.3|2183.3|2206.4|2181.4|2220.8|2195.9|2205.3|2181.4|83
1600959900000|2020-09-24 15:05:00|2206.1|2181.1|2206.1|2184.1|2206.9|2184.8|2204.4|2179.4|26
1600960200000|2020-09-24 15:10:00|2206.3|2184.3|2207.9|2185.9|2208.8|2186.8|2206.1|2184.1|29
1600960500000|2020-09-24 15:15:00|2206.1|2184.1|2207.8|2185.8|2209.3|2187.3|2200.9|2178.9|52
1600960800000|2020-09-24 15:20:00|2207.7|2185.7|2205.4|2183.4|2212|2190|2205.3|2183.3|34
1600961100000|2020-09-24 15:25:00|2205.3|2183.3|2207.4|2185.4|2209.4|2187.4|2205.2|2183.2|69
1600961400000|2020-09-24 15:30:00|2206.8|2184.8|2202.7|2180.7|2209.6|2187.6|2202.7|2180.7|21
1600961700000|2020-09-24 15:35:00|2202.8|2180.8|2214.1|2192.1|2217.5|2195.5|2202.7|2180.7|27
1600962000000|2020-09-24 15:40:00|2214.9|2192.9|2224.9|2202.9|2224.9|2202.9|2214.8|2192.8|19
1600962300000|2020-09-24 15:45:00|2225.1|2203.1|2218.7|2193.7|2225.1|2203.1|2217.8|2192.8|37
1600962600000|2020-09-24 15:50:00|2220.2|2198.2|2226.3|2204.3|2226.6|2204.6|2218.9|2196.9|14
1600962900000|2020-09-24 15:55:00|2224.8|2202.8|2223.6|2201.6|2225|2203|2222.5|2200.5|34
1600963200000|2020-09-24 16:00:00|2224.8|2202.8|2227.4|2205.4|2232.5|2210.5|2224.1|2202.1|44
1600963500000|2020-09-24 16:05:00|2227.6|2205.6|2236.2|2214.2|2236.2|2214.2|2227.6|2205.6|140
1600963800000|2020-09-24 16:10:00|2236.3|2214.3|2230.5|2208.5|2236.3|2214.3|2227.4|2205.4|44
1600964100000|2020-09-24 16:15:00|2231.2|2209.2|2233.8|2211.8|2234|2212|2231.2|2209.2|19
1600964400000|2020-09-24 16:20:00|2234.1|2212.1|2233.9|2211.9|2234.1|2212.1|2232.5|2210.5|12
1600964700000|2020-09-24 16:25:00|2232.4|2210.4|2233|2211|2233.9|2211.9|2232.3|2210.3|21
1600965000000|2020-09-24 16:30:00|2232.9|2210.9|2231.3|2209.3|2232.9|2210.9|2231.2|2209.2|29
1600965300000|2020-09-24 16:35:00|2231.1|2209.1|2232.3|2210.3|2232.4|2210.4|2230.6|2208.6|20
1600965600000|2020-09-24 16:40:00|2232.4|2210.4|2234.6|2212.6|2234.7|2212.7|2232.3|2210.3|13
1600965900000|2020-09-24 16:45:00|2234.5|2212.5|2234.8|2212.8|2235.4|2213.4|2233.6|2211.6|9
1600966200000|2020-09-24 16:50:00|2235.4|2213.4|2236.9|2214.9|2239.9|2217.9|2235.4|2213.4|15
1600966500000|2020-09-24 16:55:00|2236.3|2214.3|2234.2|2212.2|2238.7|2216.7|2224.3|2202.3|81
1600966800000|2020-09-24 17:00:00|2235.2|2213.2|2236.1|2214.1|2236.9|2214.9|2232.6|2210.6|50
1600967100000|2020-09-24 17:05:00|2235.9|2213.9|2236.3|2214.3|2237.5|2215.5|2235.9|2213.9|9
1600967400000|2020-09-24 17:10:00|2236.6|2214.6|2238.8|2216.8|2239|2217|2236.6|2214.6|20
1600967700000|2020-09-24 17:15:00|2242.1|2220.1|2245|2223|2247.5|2225.5|2241.9|2219.9|51
1600968000000|2020-09-24 17:20:00|2244.2|2222.2|2244.5|2222.5|2245.5|2223.5|2243|2221|31
1600968300000|2020-09-24 17:25:00|2242.4|2220.4|2244.1|2222.1|2244.1|2222.1|2240.4|2218.4|16
1600968600000|2020-09-24 17:30:00|2245|2223|2241.1|2219.1|2246.2|2224.2|2241.1|2219.1|33
1600968900000|2020-09-24 17:35:00|2243.6|2221.6|2242.1|2220.1|2243.6|2221.6|2241.6|2216.9|40
1600969200000|2020-09-24 17:40:00|2243.4|2221.4|2243.7|2221.7|2243.7|2221.7|2243.4|2221.4|2
1600969500000|2020-09-24 17:45:00|2243.9|2221.9|2243.9|2221.9|2244.6|2222.6|2242.7|2220.7|14
1600969800000|2020-09-24 17:50:00|2242.6|2220.6|2244.2|2222.2|2244.4|2222.4|2242.6|2220.6|17
1600970100000|2020-09-24 17:55:00|2243.8|2221.8|2241.7|2219.7|2244.9|2222.9|2241.7|2219.7|41
1600970400000|2020-09-24 18:00:00|2242.2|2220.2|2242.9|2220.9|2243.5|2221.5|2242.2|2220.2|19
1600970700000|2020-09-24 18:05:00|2242.6|2220.6|2243.7|2221.7|2243.7|2221.7|2242.6|2220.6|5
1600971000000|2020-09-24 18:10:00|2242.8|2220.8|2243.1|2221.1|2243.7|2221.7|2241.9|2219.9|9
1600971300000|2020-09-24 18:15:00|2242.5|2220.5|2243.5|2221.5|2244|2222|2242.5|2220.5|6
1600971600000|2020-09-24 18:20:00|2244.3|2222.3|2243.9|2221.9|2245.7|2223.7|2243.8|2221.8|35
1600971900000|2020-09-24 18:25:00|2244|2222|2242.3|2220.3|2244|2222|2241.1|2219.1|43
1600972200000|2020-09-24 18:30:00|2242.6|2220.6|2245.1|2223.1|2245.1|2223.1|2242.6|2220.6|5
1600972500000|2020-09-24 18:35:00|2244.8|2222.8|2245|2223|2245.1|2223.1|2244.4|2222.4|5
1600972800000|2020-09-24 18:40:00|2245.7|2223.7|2248.2|2226.2|2248.2|2226.2|2245.7|2223.7|5
1600973100000|2020-09-24 18:45:00|2247.4|2225.4|2244.1|2222.1|2247.4|2225.4|2244.1|2222.1|34
1600973400000|2020-09-24 18:50:00|2241|2219|2240.5|2218.5|2241.2|2219.2|2238.6|2216.6|29
1600973700000|2020-09-24 18:55:00|2236.1|2214.1|2238|2216|2239.9|2217.9|2236.1|2214.1|10
1600974000000|2020-09-24 19:00:00|2238.8|2216.8|2237.5|2215.5|2239.9|2217.9|2237.4|2215.4|9
1600974300000|2020-09-24 19:05:00|2236.1|2214.1|2239.1|2217.1|2239.2|2217.2|2236.1|2214.1|6
1600974600000|2020-09-24 19:10:00|2238.7|2216.7|2244|2222|2244|2222|2238.7|2216.7|17
1600974900000|2020-09-24 19:15:00|2244.7|2222.7|2244.7|2222.7|2244.7|2222.7|2244.7|2222.7|1
1600975200000|2020-09-24 19:20:00|2244.1|2222.1|2237.2|2215.2|2244.1|2222.1|2235.1|2213.1|25
1600975500000|2020-09-24 19:25:00|2239.9|2217.9|2241.7|2219.7|2241.8|2219.8|2239.9|2217.9|6
1600975800000|2020-09-24 19:30:00|2242.3|2220.3|2244.6|2219.6|2245.1|2222.3|2241.3|2219.3|10
1600976100000|2020-09-24 19:35:00|2244.7|2219.7|2244.7|2219.7|2244.7|2219.7|2244.5|2219.5|19
1600976400000|2020-09-24 19:40:00|2245.6|2220.6|2245.5|2220.5|2245.6|2220.6|2244.7|2219.7|4
1600976700000|2020-09-24 19:45:00|2246.1|2221.1|2246.5|2221.5|2248|2223|2245.2|2220.2|35
1600977000000|2020-09-24 19:50:00|2247|2222|2244.8|2219.8|2247|2222|2244|2219|20
1600977300000|2020-09-24 19:55:00|2246.1|2221.1|2247.8|2222.8|2247.8|2222.8|2246.1|2221.1|9
1600977600000|2020-09-24 20:00:00|2247.5|2222.5|2245.2|2223.2|2247.8|2223.2|2242.9|2217.9|23
1600978200000|2020-09-24 20:10:00|2245.3|2223.3|2247.2|2225.2|2247.2|2225.2|2245.3|2223.3|4
1600978500000|2020-09-24 20:15:00|2247.1|2225.1|2246.8|2224.8|2247.2|2225.2|2246.8|2224.8|5
1600978800000|2020-09-24 20:20:00|2247|2225|2247|2225|2247|2225|2247|2225|1
1600979100000|2020-09-24 20:25:00|2247.1|2225.1|2247.4|2225.4|2247.4|2225.4|2247.1|2225.1|2
1600979700000|2020-09-24 20:35:00|2247|2225|2246.7|2224.7|2247|2225|2245.6|2223.6|12
1600980000000|2020-09-24 20:40:00|2246.5|2224.5|2246|2224|2246.5|2224.5|2243.9|2221.9|19
1600980300000|2020-09-24 20:45:00|2244.3|2218.3|2246.8|2220.8|2246.8|2220.8|2244.3|2218.3|2
1600980600000|2020-09-24 20:50:00|2246.9|2220.9|2246.8|2220.8|2246.9|2220.9|2246.8|2220.8|2
1600980900000|2020-09-24 20:55:00|2247.2|2221.2|2234.9|2208.9|2247.2|2221.2|2234.9|2208.9|14
1600984800000|2020-09-24 22:00:00|2243.1|2218.1|2245.7|2223.7|2245.7|2223.7|2242.1|2217.1|14
1600985100000|2020-09-24 22:05:00|2242.9|2216.9|2246.7|2220.7|2247.9|2221.9|2242.9|2216.9|5
1600985400000|2020-09-24 22:10:00|2248.9|2222.9|2247.1|2221.1|2249|2223|2246.6|2220.6|6
1600985700000|2020-09-24 22:15:00|2250.2|2224.2|2247.1|2221.1|2250.2|2224.2|2247.1|2221.1|2
1600986600000|2020-09-24 22:30:00|2248.3|2222.3|2246.6|2221.6|2248.3|2222.8|2246.6|2221.6|12
1600986900000|2020-09-24 22:35:00|2246.5|2221.5|2247.1|2221.1|2247.1|2221.6|2246.5|2221.1|56
1600987200000|2020-09-24 22:40:00|2247|2221|2247.1|2221.1|2247.1|2221.1|2247|2221|22
1600987500000|2020-09-24 22:45:00|2247|2221|2247.1|2221.1|2247.1|2221.1|2247|2221|4
1600988400000|2020-09-24 23:00:00|2247|2221|2244.5|2218.5|2247|2221|2244.4|2218.4|9
1600988700000|2020-09-24 23:05:00|2244.4|2218.4|2244.5|2218.5|2244.5|2218.5|2244.4|2218.4|40
1600989000000|2020-09-24 23:10:00|2244.6|2218.6|2244.7|2218.7|2244.7|2218.7|2244.6|2218.6|2
1600991400000|2020-09-24 23:50:00|2245.7|2219.7|2247.2|2222.2|2247.2|2222.2|2245.4|2219.7|14
1600992000000|2020-09-25 00:00:00|2246.8|2221.8|2246.8|2221.8|2246.8|2221.8|2246.3|2221.3|4
1600992300000|2020-09-25 00:05:00|2246.3|2221.3|2246.3|2221.3|2246.3|2221.3|2246.3|2221.3|1
1600992600000|2020-09-25 00:10:00||2221.2||2221.2||2221.2||2221.2|1
1600992900000|2020-09-25 00:15:00|2246.4|2220.2|2245.4|2220.4|2246.4|2220.4|2244.2|2219.2|13
1600993200000|2020-09-25 00:20:00|2244.7|2219.7|2245.2|2220.2|2245.2|2220.2|2243.8|2218.8|5
1600993500000|2020-09-25 00:25:00|2243.8|2218.8|2243.8|2218.8|2243.8|2218.8|2243.8|2218.8|1
1600993800000|2020-09-25 00:30:00|2245.2|2220.2|2245.2|2220.2|2245.2|2220.2|2245.1|2220.1|73
1600994100000|2020-09-25 00:35:00|2245.1|2220.1|2245.2|2220.2|2245.2|2220.2|2245.1|2220.1|54
1600994400000|2020-09-25 00:40:00|2245.1|2220.1|2245.2|2220.2|2245.2|2220.2|2245.1|2220.1|8
1600994700000|2020-09-25 00:45:00|2245.1|2220.1|2245.2|2220.2|2245.2|2220.2|2245.1|2220.1|2
1600995300000|2020-09-25 00:55:00|2246.6|2221.6|2246.4|2221.4|2246.6|2221.6|2246.4|2221.4|2
1600995900000|2020-09-25 01:05:00|2246|2221|2246|2221|2246|2221|2246|2221|1
1600996200000|2020-09-25 01:10:00|2246.3|2221.3|2246|2221|2246.3|2221.3|2246|2221|2
1600996800000|2020-09-25 01:20:00|2246.4|2221.4|2246|2221|2246.4|2221.4|2246|2221|2
1600997100000|2020-09-25 01:25:00|2246.1|2221.1|2246.7|2221.7|2247|2222|2246.1|2221.1|6
1600997400000|2020-09-25 01:30:00|2245.1|2220.1|2244.3|2219.3|2245.1|2220.1|2244.3|2219.3|4
1600997700000|2020-09-25 01:35:00|2244|2219|2241.3|2219.3|2244|2219.3|2241.3|2217.8|4
1600998000000|2020-09-25 01:40:00|2240.5|2218.5|2243.9|2221.9|2244.5|2222.5|2240.5|2218.5|39
1600998600000|2020-09-25 01:50:00|2244.3|2219.3|2243.8|2221.8|2244.3|2221.8|2242.9|2217.9|100
1600998900000|2020-09-25 01:55:00|2243.7|2221.7|2243.8|2221.8|2243.8|2221.8|2243.7|2221.7|26
1600999200000|2020-09-25 02:00:00|2243.7|2221.7|2243.8|2221.8|2243.8|2221.8|2243.7|2221.7|4
1600999500000|2020-09-25 02:05:00|2243.7|2221.7|2243.8|2221.8|2243.8|2221.8|2243.7|2221.7|2
1601001900000|2020-09-25 02:45:00|2243.9|2221.9|2244.6|2222.6|2244.8|2222.8|2243.9|2221.9|5
1601002200000|2020-09-25 02:50:00|2245.2|2223.2|2247.3|2222.3|2247.3|2223.8|2245.2|2222.2|44
1601002500000|2020-09-25 02:55:00|2247.2|2222.2|2247.7|2221.9|2247.7|2222.3|2247.2|2221.9|78
1601002800000|2020-09-25 03:00:00|2247.8|2221.8|2247.8|2221.8|2247.8|2221.8|2247.7|2221.7|6
1601003100000|2020-09-25 03:05:00|2247.7|2221.7|2247.8|2221.8|2247.8|2221.8|2247.7|2221.7|8
1601004600000|2020-09-25 03:30:00|2247.7|2221.7|2247.7|2221.7|2247.7|2221.7|2247.7|2221.7|1
1601004900000|2020-09-25 03:35:00|2247.4|2221.4|2246.8|2221.5|2247.4|2221.5|2246.8|2221.2|13
1601005200000|2020-09-25 03:40:00|2246.7|2221.4|2246.7|2221.4|2246.7|2221.4|2246.7|2221.4|1
1601005500000|2020-09-25 03:45:00||2221.5||2221.5||2221.5||2221.5|1
1601005800000|2020-09-25 03:50:00|2246.8|2221.6|2246.6|2221.6|2246.8|2221.6|2246.6|2221.5|5
1601006100000|2020-09-25 03:55:00|2247.3|2222.3|2247.9|2222.9|2248.8|2223.8|2247.3|2222.3|14
1601006700000|2020-09-25 04:05:00|2249.1|2224.1|2249.1|2224.1|2249.1|2224.1|2249.1|2224.1|1
1601007000000|2020-09-25 04:10:00|2249.8|2224.8|2249.4|2224.4|2249.8|2224.8|2248.6|2223.6|22
1601007300000|2020-09-25 04:15:00|2252.1|2226.1|2256.5|2231.5|2258.1|2232.1|2252.1|2226.1|4
1601007600000|2020-09-25 04:20:00|2256.4|2231.4|2249.7|2224.7|2256.5|2231.5|2249.7|2224.7|18
1601008200000|2020-09-25 04:30:00|2248.8|2223.8|2248.7|2223.7|2248.8|2223.8|2248.7|2223.7|2
1601008500000|2020-09-25 04:35:00|2248.5|2223.5|2249.2|2224.2|2249.7|2224.7|2248|2223|24
1601008800000|2020-09-25 04:40:00|2248.9|2223.9|2248.3|2226.3|2248.9|2226.7|2246|2221.9|29
1601009100000|2020-09-25 04:45:00|2247.8|2225.8|2247.9|2225.9|2247.9|2225.9|2245.1|2223.1|17
1601009400000|2020-09-25 04:50:00|2248.1|2226.1|2246.7|2224.7|2249.1|2227.1|2245.9|2223.9|21
1601009700000|2020-09-25 04:55:00|2246.1|2224.1|2245.9|2223.9|2246.5|2224.5|2245.9|2223.9|8
1601010000000|2020-09-25 05:00:00|2245.4|2223.4|2245.3|2223.3|2245.7|2223.7|2245.2|2223.2|5
1601010300000|2020-09-25 05:05:00|2244.7|2222.7|2244.7|2222.7|2244.7|2222.7|2244.7|2222.7|1
1601010900000|2020-09-25 05:15:00|2245.8|2223.8|2245.8|2223.8|2245.8|2223.8|2245.8|2223.8|1
1601011200000|2020-09-25 05:20:00|2245.7|2223.7|2255.6|2230.6|2261|2235|2244.6|2222.6|40
1601011500000|2020-09-25 05:25:00|2255.5|2230.5|2253.3|2231.3|2255.6|2231.3|2252.8|2227.8|7
1601011800000|2020-09-25 05:30:00|2251|2229|2252.8|2230.8|2253|2231|2251|2229|15
1601012100000|2020-09-25 05:35:00|2253.7|2231.7|2254.1|2232.1|2254.3|2232.3|2253.6|2231.6|7
1601012400000|2020-09-25 05:40:00|2253.3|2231.3|2253|2231|2253.5|2231.5|2252|2230|17
1601012700000|2020-09-25 05:45:00|2250.3|2228.3|2251.4|2229.4|2252.6|2230.6|2250|2225|19
1601013000000|2020-09-25 05:50:00|2251.5|2229.5|2251.6|2229.6|2251.6|2229.6|2251.4|2229.4|4
1601013300000|2020-09-25 05:55:00|2251.9|2229.9|2250.8|2228.8|2251.9|2229.9|2249.9|2227.9|12
1601013600000|2020-09-25 06:00:00|2251.3|2229.3|2247.5|2222.5|2251.6|2229.6|2247.5|2222.5|17
1601013900000|2020-09-25 06:05:00|2247.9|2222.9|2250|2225|2251.6|2226.6|2247.9|2222.9|21
1601014200000|2020-09-25 06:10:00|2249.9|2224.9|2252.3|2230.3|2253|2231|2249.9|2224.9|16
1601014500000|2020-09-25 06:15:00|2252.2|2230.2|2252.1|2230.1|2252.2|2230.2|2252.1|2230.1|2
1601014800000|2020-09-25 06:20:00|2248.2|2226.2|2248.6|2226.6|2249.4|2227.4|2247.1|2225.1|12
1601015100000|2020-09-25 06:25:00|2248.7|2226.7|2246.1|2224.1|2248.7|2226.7|2246.1|2224.1|14
1601015400000|2020-09-25 06:30:00|2245.7|2223.7|2247.8|2225.8|2248.5|2226.5|2245.2|2223.2|21
1601015700000|2020-09-25 06:35:00|2247.9|2225.9|2250|2228|2250.1|2228.1|2247.8|2225.8|9
1601016000000|2020-09-25 06:40:00|2249.9|2227.9|2249|2227|2250.9|2228.9|2249|2224.4|7
1601016300000|2020-09-25 06:45:00|2249.1|2227.1|2250|2228|2250.2|2228.2|2248.8|2226.8|12
1601016600000|2020-09-25 06:50:00|2249.1|2227.1|2251|2229|2252.1|2230.1|2249.1|2227.1|29
1601016900000|2020-09-25 06:55:00|2251.1|2229.1|2250.6|2228.6|2251.1|2229.1|2249|2227|11
1601017200000|2020-09-25 07:00:00|2250.5|2228.5|2248.1|2226.1|2251|2229|2246.1|2224.1|33
1601017500000|2020-09-25 07:05:00|2248|2226|2249.6|2227.6|2249.6|2227.6|2246.5|2224.5|14
1601017800000|2020-09-25 07:10:00|2249.8|2227.8|2251.1|2229.1|2251.1|2229.1|2249.5|2227.5|19
1601018100000|2020-09-25 07:15:00|2251|2229|2251.1|2229.1|2251.1|2229.1|2249.8|2227.8|14
1601018400000|2020-09-25 07:20:00|2251|2229|2250.5|2228.5|2251|2229|2249.3|2227.3|13
1601018700000|2020-09-25 07:25:00|2250.6|2228.6|2251.7|2229.7|2251.8|2229.8|2250.6|2228.6|3
1601019000000|2020-09-25 07:30:00|2251.6|2229.6|2251.1|2229.1|2251.7|2229.7|2250.5|2228.5|9
1601019300000|2020-09-25 07:35:00|2250.8|2228.8|2250.8|2228.8|2250.8|2228.8|2250.3|2228.3|5
1601019600000|2020-09-25 07:40:00|2250.9|2228.9|2250.5|2228.5|2251.2|2229.2|2250.1|2228.1|15
1601019900000|2020-09-25 07:45:00|2250.6|2228.6|2249.8|2227.8|2250.6|2228.6|2249.8|2227.8|7
1601020200000|2020-09-25 07:50:00|2249.7|2227.7|2249.7|2227.7|2249.7|2227.7|2249.7|2227.7|1
1601020500000|2020-09-25 07:55:00|2245.9|2223.9|2246.5|2224.5|2246.6|2224.6|2245.2|2223.2|14
1601020800000|2020-09-25 08:00:00|2245.1|2223.1|2244.6|2222.6|2245.1|2223.1|2244.1|2222.1|4
1601021100000|2020-09-25 08:05:00|2243.9|2221.9|2238.3|2216.3|2243.9|2221.9|2238.3|2216.3|8
1601021400000|2020-09-25 08:10:00|2237.5|2215.5|2237.5|2215.5|2237.5|2215.5|2237.5|2215.5|1
1601021700000|2020-09-25 08:15:00|2236.8|2214.8|2242.1|2220.1|2242.6|2220.6|2236.8|2214.8|24
1601022000000|2020-09-25 08:20:00|2242|2220|2241.3|2219.3|2242.1|2220.1|2241.3|2219.3|11
1601022300000|2020-09-25 08:25:00|2241.6|2216.6|2241.3|2216.3|2241.6|2216.6|2239.9|2214.9|5
1601022600000|2020-09-25 08:30:00|2239.1|2214.1|2237.6|2212.6|2239.1|2214.1|2237.6|2212.6|13
1601022900000|2020-09-25 08:35:00|2237.8|2212.8|2237.9|2212.9|2238.1|2213.1|2237.8|2212.8|5
1601023200000|2020-09-25 08:40:00|2239.4|2214.4|2243.7|2218.7|2243.7|2218.7|2239|2214|8
1601023500000|2020-09-25 08:45:00|2246.7|2221.7|2246.4|2221.4|2249.1|2224.1|2246.4|2221|29
1601023800000|2020-09-25 08:50:00|2246.8|2221.8|2246.3|2221.3|2247.7|2222.7|2246.3|2221.3|16
1601024400000|2020-09-25 09:00:00|2246|2221|2245.1|2220.1|2246|2221|2245.1|2220.1|2
1601024700000|2020-09-25 09:05:00|2243.6|2218.6|2243.6|2218.6|2243.6|2218.6|2243.6|2218.6|1
1601025000000|2020-09-25 09:10:00|2244.7|2219.7|2242.3|2217.3|2244.7|2219.7|2242.3|2217.3|6
1601025600000|2020-09-25 09:20:00|2240.4|2215.4|2240.4|2215.4|2240.4|2215.4|2240.4|2215.4|1
1601025900000|2020-09-25 09:25:00|2240.2|2215.2|2239.3|2214.3|2241.3|2216.3|2239.3|2214.3|12
1601026200000|2020-09-25 09:30:00|2239.1|2214.1|2239.8|2214.8|2240.7|2215.7|2238.9|2213.9|15
1601026500000|2020-09-25 09:35:00|2239.9|2214.9|2240.4|2215.4|2241|2216|2239.9|2214.9|15
1601026800000|2020-09-25 09:40:00|2241|2216|2228.4|2203.4|2241|2216|2228.4|2203.4|18
1601027100000|2020-09-25 09:45:00|2227.8|2202.8|2225.3|2200.3|2227.8|2202.8|2224.6|2199.6|20
1601027400000|2020-09-25 09:50:00|2225.4|2200.4|2225.9|2203.9|2226.8|2203.9|2225.1|2200.4|21
1601027700000|2020-09-25 09:55:00|2226.1|2204.1|2228.4|2206.4|2228.9|2206.9|2222.1|2200.1|31
1601028000000|2020-09-25 10:00:00|2228.5|2206.5|2228.3|2206.3|2229.9|2207.9|2228|2206|43
1601028300000|2020-09-25 10:05:00|2225.5|2203.5|2223|2201|2226.8|2204.8|2223|2201|26
1601028600000|2020-09-25 10:10:00|2223.3|2201.3|2214.9|2192.9|2223.7|2201.7|2214.4|2192.4|18
1601028900000|2020-09-25 10:15:00|2214.6|2192.6|2219.4|2194.4|2220.4|2195.4|2214.2|2192.2|24
1601029200000|2020-09-25 10:20:00|2219.5|2194.5|2212.3|2187.3|2219.6|2194.6|2212.3|2187.3|24
1601029500000|2020-09-25 10:25:00|2210.6|2185.6|2208.8|2186.8|2212.7|2188.4|2208.7|2185.1|29
1601029800000|2020-09-25 10:30:00|2208.9|2186.9|2212.9|2190.9|2212.9|2190.9|2208.8|2186.8|11
1601030100000|2020-09-25 10:35:00|2217.3|2195.3|2217.8|2195.8|2218.8|2196.8|2217.3|2195.3|19
1601030400000|2020-09-25 10:40:00|2218.2|2196.2|2214.5|2192.5|2218.2|2196.2|2213.3|2191.3|12
1601030700000|2020-09-25 10:45:00|2214.1|2192.1|2213.2|2191.2|2214.1|2192.1|2213.2|2191.2|2
1601031000000|2020-09-25 10:50:00|2211|2189|2211|2189|2211|2189|2211|2189|1
1601031300000|2020-09-25 10:55:00|2210.9|2188.9|2205.4|2180.4|2211.4|2188.9|2205.4|2180.4|12
1601031600000|2020-09-25 11:00:00|2205.9|2180.9|2208|2186|2209.5|2187.5|2203.9|2180.3|32
1601031900000|2020-09-25 11:05:00|2204.8|2179.8|2209.4|2184.4|2212.3|2190.3|2203.9|2178.9|35
1601032200000|2020-09-25 11:10:00|2209.5|2184.5|2208.7|2183.7|2209.5|2187.2|2207.4|2182.4|26
1601032500000|2020-09-25 11:15:00|2210|2185|2209.3|2184.3|2211.3|2186.3|2208.3|2183.3|23
1601032800000|2020-09-25 11:20:00|2209.9|2184.9|2211.1|2189.1|2214.5|2192.5|2209.2|2184.2|26
1601033100000|2020-09-25 11:25:00|2212.4|2190.4|2208.9|2186.9|2212.4|2190.4|2207.1|2185.1|22
1601033400000|2020-09-25 11:30:00|2208.6|2186.6|2211.1|2189.1|2211.7|2189.7|2206.7|2184.7|22
1601033700000|2020-09-25 11:35:00|2212.2|2190.2|2205.9|2180.9|2213.5|2190.9|2205.8|2180.8|14
1601034000000|2020-09-25 11:40:00|2206|2181|2214.1|2192.1|2214.1|2192.1|2206|2181|19
1601034300000|2020-09-25 11:45:00|2214|2192|2211.5|2186.5|2214.3|2192.1|2210.5|2185.5|37
1601034600000|2020-09-25 11:50:00|2210|2188|2213.4|2191.4|2214.1|2192.1|2210|2188|16
1601034900000|2020-09-25 11:55:00|2213|2191|2211|2189|2213|2191|2211|2189|31
1601035200000|2020-09-25 12:00:00|2211.2|2189.2|2216.1|2194.1|2217.3|2195.3|2211.2|2189.2|27
1601035500000|2020-09-25 12:05:00|2217.2|2195.2|2216.9|2194.9|2217.2|2195.2|2216.9|2194.9|3
1601035800000|2020-09-25 12:10:00|2215.8|2193.8|2217.2|2195.2|2217.5|2195.5|2215.4|2193.4|13
1601036100000|2020-09-25 12:15:00|2216.1|2194.1|2213.4|2191.4|2216.7|2194.7|2213.1|2191.1|21
1601036400000|2020-09-25 12:20:00|2214.3|2192.3|2216.8|2191.8|2218|2196|2214.3|2191.8|8
1601036700000|2020-09-25 12:25:00|2217.4|2192.4|2217.3|2192.3|2218.6|2193.6|2216.9|2191.9|20
1601037000000|2020-09-25 12:30:00|2217.4|2192.4|2210.1|2185.1|2219.3|2197.3|2206.7|2181.7|22
1601037300000|2020-09-25 12:35:00|2209.5|2184.5|2210.7|2185.7|2211|2186.4|2206.6|2181.6|34
1601037600000|2020-09-25 12:40:00|2210.8|2185.8|2210.1|2185.1|2210.8|2185.8|2209.6|2184.6|35
1601037900000|2020-09-25 12:45:00|2210.8|2185.8|2212.2|2187.2|2215.3|2190.3|2210.8|2185.8|9
1601038200000|2020-09-25 12:50:00|2212.3|2187.3|2212.5|2187.5|2212.5|2187.5|2210.6|2185.6|27
1601038500000|2020-09-25 12:55:00|2212.3|2187.3|2213.3|2188.3|2215.8|2193.8|2210.7|2185.7|24
1601038800000|2020-09-25 13:00:00|2213.2|2188.2|2210.5|2188.5|2213.6|2191.2|2209|2184|17
1601039100000|2020-09-25 13:05:00|2212|2190|2218.8|2193.8|2218.9|2196.5|2212|2190|46
1601039400000|2020-09-25 13:10:00|2218.9|2193.9|2219|2193.7|2219.3|2194|2218|2192.9|34
1601039700000|2020-09-25 13:15:00|2222.2|2197.2|2223.2|2198.2|2223.7|2198.7|2218.8|2193.8|47
1601040000000|2020-09-25 13:20:00|2223.8|2198.8|2222.8|2197.8|2223.8|2198.8|2222.4|2197.4|8
1601040300000|2020-09-25 13:25:00|2222.7|2197.7|2222.6|2197.6|2223.9|2198.9|2222.6|2197.6|14
1601040600000|2020-09-25 13:30:00|2221.1|2196.1|2219.4|2194.4|2222.1|2197.1|2215.3|2190.3|35
1601040900000|2020-09-25 13:35:00|2222.5|2197.5|2218.2|2193.2|2222.5|2197.5|2218.2|2193.2|26
1601041200000|2020-09-25 13:40:00|2218.9|2193.9|2223.3|2198.3|2223.3|2198.3|2218.9|2193.9|26
1601041500000|2020-09-25 13:45:00|2222.7|2197.7|2217.9|2195.9|2223|2198|2217.9|2193.9|15
1601041800000|2020-09-25 13:50:00|2217.4|2195.4|2220.6|2195.6|2223.4|2198.4|2210.3|2188.3|36
1601042100000|2020-09-25 13:55:00|2220.5|2195.5|2228.5|2203.5|2228.5|2203.5|2218.3|2193.3|23
1601042400000|2020-09-25 14:00:00|2229.3|2204.3|2225.5|2200.5|2229.8|2204.8|2225.5|2200.5|22
1601042700000|2020-09-25 14:05:00|2224.7|2199.7|2221.3|2196.3|2227.7|2202.7|2221.1|2196.1|32
1601043000000|2020-09-25 14:10:00|2221.4|2196.4|2215.4|2190.4|2222|2197|2214.4|2189.4|30
1601043300000|2020-09-25 14:15:00|2215.1|2190.1|2222.3|2197.3|2223.8|2198.8|2214.9|2189.9|16
1601043600000|2020-09-25 14:20:00|2223.4|2198.4|2230|2205|2230.3|2205.3|2223.4|2198.4|11
1601043900000|2020-09-25 14:25:00|2228.6|2203.6|2228.9|2203.9|2228.9|2203.9|2228|2203|8
1601044200000|2020-09-25 14:30:00|2226.5|2201.5|2228.8|2203.8|2229.5|2204.5|2221.6|2196.6|69
1601044500000|2020-09-25 14:35:00|2225.3|2200.3|2226.4|2201.4|2226.4|2201.4|2225.2|2200.2|18
1601044800000|2020-09-25 14:40:00|2226.8|2201.8|2232|2207|2233.2|2208.2|2226.8|2201.8|75
1601045100000|2020-09-25 14:45:00|2231.6|2206.6|2232.3|2207.3|2233.1|2208.1|2231.6|2206.6|5
1601045400000|2020-09-25 14:50:00|2233.3|2208.3|2229.1|2207.1|2233.6|2208.6|2227.8|2204.3|13
1601045700000|2020-09-25 14:55:00|2228.7|2206.7|2224|2202|2228.7|2206.7|2221.1|2196.1|24
1601046000000|2020-09-25 15:00:00|2222.8|2200.8|2221.4|2199.4|2223.1|2200.8|2221.4|2196.1|19
1601046300000|2020-09-25 15:05:00|2221.6|2199.6|2225|2203|2225.1|2203.1|2221.5|2199.5|13
1601046600000|2020-09-25 15:10:00|2225.1|2203.1|2226.1|2204.1|2228.5|2206.5|2225.1|2203.1|4
1601046900000|2020-09-25 15:15:00|2225.9|2203.9|2224.4|2202.4|2227.5|2205.5|2220.9|2198.9|29
1601047200000|2020-09-25 15:20:00|2224.8|2202.8|2224.7|2202.7|2225.1|2203.1|2223.6|2201.6|5
1601047500000|2020-09-25 15:25:00|2224.9|2202.9|2222.8|2200.8|2225.2|2203.2|2222.7|2200.7|16
1601047800000|2020-09-25 15:30:00|2224|2199|2226.2|2201.2|2227.1|2202.1|2222.7|2197.7|16
1601048100000|2020-09-25 15:35:00|2225.1|2200.1|2223|2198|2225.1|2200.1|2223|2198|9
1601048400000|2020-09-25 15:40:00|2224.6|2199.6|2219.2|2194.2|2224.8|2199.8|2219.2|2194.2|19
1601048700000|2020-09-25 15:45:00|2219.5|2194.5|2218|2193|2219.6|2194.6|2217.3|2192.3|17
1601049000000|2020-09-25 15:50:00|2218.3|2193.3|2218.2|2193.2|2218.5|2193.5|2218.2|2193.2|5
1601049300000|2020-09-25 15:55:00|2218|2193|2213.6|2191.6|2218|2194.5|2213.6|2189|13
1601049600000|2020-09-25 16:00:00|2213.5|2191.5|2212.9|2190.9|2213.5|2191.5|2211.9|2189.9|9
1601049900000|2020-09-25 16:05:00|2213.9|2191.9|2219.4|2194.4|2220.8|2197.3|2213.9|2191.9|26
1601050200000|2020-09-25 16:10:00|2219.5|2194.5|2219.6|2194.6|2224.8|2202.8|2219.4|2194.4|54
1601050500000|2020-09-25 16:15:00|2219.5|2194.5|2219.1|2194|2219.6|2194.6|2219|2194|15
1601050800000|2020-09-25 16:20:00|2219.2|2193.9|2218.1|2192.1|2219.3|2193.9|2217.8|2192|45
1601051100000|2020-09-25 16:25:00|2218|2192|2214.5|2189.5|2218.6|2192.6|2214.5|2189.2|45
1601051400000|2020-09-25 16:30:00|2215.5|2190.5|2215.1|2189.7|2217.3|2192.3|2215.1|2189.7|19
1601051700000|2020-09-25 16:35:00|2215|2189.8|2216|2191|2216|2191|2212.9|2187.9|33
1601052000000|2020-09-25 16:40:00|2216.2|2191.2|2217.6|2192.6|2217.6|2192.6|2216.2|2191.2|20
1601052300000|2020-09-25 16:45:00|2217.5|2192.5|2220.3|2198.3|2222.2|2200.2|2215.8|2192.5|24
1601052600000|2020-09-25 16:50:00|2222.9|2200.9|2222.5|2200.5|2223.3|2201.3|2220.7|2198.7|57
1601052900000|2020-09-25 16:55:00|2222.7|2200.7|2226.6|2204.6|2228.6|2206.6|2222.5|2200.5|82
1601053200000|2020-09-25 17:00:00|2226.2|2204.2|2226|2204|2226.2|2204.2|2224.4|2202.4|22
1601053500000|2020-09-25 17:05:00|2225.8|2203.8|2227|2205|2228.5|2206.5|2225.8|2203.8|13
1601053800000|2020-09-25 17:10:00|2227.4|2205.4|2226.9|2204.9|2227.8|2205.8|2226.9|2204.9|14
1601054400000|2020-09-25 17:20:00|2226.7|2204.7|2226.7|2204.7|2226.9|2204.9|2226.6|2204.6|5
1601054700000|2020-09-25 17:25:00|2226.6|2204.6|2226.7|2204.7|2226.7|2204.7|2226.5|2204.5|10
1601055000000|2020-09-25 17:30:00|2226.6|2204.6|2226.7|2204.7|2227.1|2205.1|2226.5|2204.5|13
1601055300000|2020-09-25 17:35:00|2226.5|2204.5|2226.9|2204.9|2227.8|2205.8|2226.5|2204.5|19
1601055600000|2020-09-25 17:40:00|2226.7|2204.7|2228|2206|2228|2206|2226.7|2204.7|26
1601055900000|2020-09-25 17:45:00|2227.8|2205.8|2230.9|2208.9|2235.8|2213.8|2227.8|2205.8|44
1601056200000|2020-09-25 17:50:00|2233.5|2211.5|2234|2212|2234|2212|2233.5|2211.5|2
1601056500000|2020-09-25 17:55:00|2232.9|2210.9|2231.3|2209.3|2233.2|2211.2|2231.3|2209.3|5
1601057400000|2020-09-25 18:10:00|2233.5|2208.5|2233.6|2208.4|2233.6|2208.5|2233.5|2208.4|3
1601057700000|2020-09-25 18:15:00|2232.1|2206.8|2232.2|2207.2|2232.2|2207.2|2232|2206.8|5
1601058300000|2020-09-25 18:25:00|2232.3|2207.3|2232.3|2207.3|2232.3|2207.3|2232.3|2207.3|1
1601058600000|2020-09-25 18:30:00|2232.8|2207.8|2232.9|2207.9|2233|2208|2232.2|2207.2|16
1601058900000|2020-09-25 18:35:00|2233|2208|2232.9|2207.9|2233|2208|2232.4|2207.4|18
1601059200000|2020-09-25 18:40:00|2232.8|2207.8|2231.4|2206.4|2233.1|2208.1|2231.4|2206.4|9
1601059500000|2020-09-25 18:45:00|2230.3|2205.3|2230|2208|2230.6|2208.6|2229.9|2205.3|8
1601059800000|2020-09-25 18:50:00|2230.3|2208.3|2230.7|2208.7|2231|2209|2230|2208|25
1601060100000|2020-09-25 18:55:00|2230.9|2208.9|2230.6|2208.6|2231|2209|2230.6|2208.6|63
1601060400000|2020-09-25 19:00:00|2230.8|2208.8|2231.3|2209.3|2231.3|2209.3|2230.6|2208.6|90
1601060700000|2020-09-25 19:05:00|2231.4|2209.4|2231.9|2209.9|2232.1|2210.1|2231.1|2209.1|37
1601061000000|2020-09-25 19:10:00|2232.1|2210.1|2235.2|2213.2|2235.2|2213.2|2231.9|2209.9|20
1601061300000|2020-09-25 19:15:00|2234.9|2212.9|2236|2214|2236.3|2214.3|2234.9|2212.9|6
1601061600000|2020-09-25 19:20:00|2235|2213|2235.5|2213.5|2235.5|2213.5|2234.9|2212.9|25
1601061900000|2020-09-25 19:25:00|2235.3|2213.3|2233.6|2211.6|2235.8|2213.8|2233.6|2211.6|6
1601062200000|2020-09-25 19:30:00|2233.5|2211.5|2233.5|2211.5|2233.6|2211.6|2233.5|2211.5|17
1601062500000|2020-09-25 19:35:00|2231.5|2209.5|2231.8|2209.8|2231.8|2209.8|2230.7|2208.7|13
1601062800000|2020-09-25 19:40:00|2229.2|2207.2|2229.2|2207.2|2229.7|2207.7|2226.8|2204.8|21
1601063100000|2020-09-25 19:45:00|2227.7|2205.7|2227.7|2205.7|2227.7|2205.7|2227.7|2205.7|1
1601063400000|2020-09-25 19:50:00|2228.6|2206.6|2229.7|2207.7|2230.1|2208.1|2228.3|2206.3|36
1601063700000|2020-09-25 19:55:00|2231.4|2209.4|2229.2|2207.2|2231.5|2209.5|2227.7|2205.7|28
1601064000000|2020-09-25 20:00:00|2229.3|2207.3|2230.5|2205.5|2230.5|2207.3|2229.3|2205.5|2
1601064300000|2020-09-25 20:05:00|2230.6|2205.6|2230.5|2205.5|2230.6|2205.6|2230.5|2205.5|2
1601064600000|2020-09-25 20:10:00|2230.9|2205.9|2232.1|2207.1|2232.1|2207.1|2230.9|2205.9|6
1601064900000|2020-09-25 20:15:00|2232.2|2207.2|2232.4|2206.4|2232.4|2207.2|2230.7|2205.7|10
1601065200000|2020-09-25 20:20:00|2232.3|2206.5|2232.3|2206.3|2232.4|2206.6|2232.2|2206.3|7
1601065800000|2020-09-25 20:30:00|2232.2|2206.2|2232.3|2206.3|2233.2|2207.2|2232.2|2206.2|6
1601066100000|2020-09-25 20:35:00|2232.2|2206.4|2232|2206.5|2232.2|2206.9|2231.7|2206.4|13
1601066400000|2020-09-25 20:40:00|2231.6|2206.4|2232.1|2206.1|2232.4|2207.2|2229.2|2203.2|18
1601066700000|2020-09-25 20:45:00|2231.9|2205.9|2230.8|2204.8|2232|2206|2230.8|2204.8|4
1601067000000|2020-09-25 20:50:00|2231.8|2205.8|2220.9|2194.9|2232.2|2206.2|2220.9|2194.9|11
1601244000000|2020-09-27 22:00:00|2230.6|2208.6|2240.5|2214.5|2240.8|2216.5|2230.6|2208.6|29
1601244300000|2020-09-27 22:05:00|2240.8|2214.8|2241|2215|2241.7|2215.7|2240.5|2214.5|37
1601244600000|2020-09-27 22:10:00|2241.1|2215.1|2241|2215|2241.1|2215.1|2240.8|2214.8|53
1601244900000|2020-09-27 22:15:00|2240.9|2214.9|2239.5|2214.5|2242.5|2216.5|2238.9|2213.1|31
1601245200000|2020-09-27 22:20:00|2239.6|2214.6|2240.2|2215.2|2240.2|2215.2|2239|2213.5|15
1601245800000|2020-09-27 22:30:00|2239.6|2214.6|2240.7|2215.1|2240.7|2215.1|2239.6|2214.2|10
1601246100000|2020-09-27 22:35:00|2240.6|2215.2|2240|2214.2|2240.6|2215.3|2239.7|2214.2|12
1601246400000|2020-09-27 22:40:00|2240.7|2215|2240.6|2215.6|2240.7|2215.6|2240.4|2215|10
1601250600000|2020-09-27 23:50:00|2241.5|2216.5|2241.6|2216.6|2241.6|2216.6|2241.5|2216.5|2
1601251200000|2020-09-28 00:00:00|2241.5|2216.5|2241.5|2216.5|2241.5|2216.5|2241.4|2216.4|13
1601251500000|2020-09-28 00:05:00|2241.4|2216.4|2235.2|2209.5|2241.5|2216.5|2234.8|2209.5|11
1601251800000|2020-09-28 00:10:00|2235.3|2209.4|2236|2210|2236.5|2210.5|2235.3|2209.3|7
1601252100000|2020-09-28 00:15:00|2235.5|2209.5|2235.5|2209.5|2235.5|2209.5|2235.5|2209.5|1
1601252700000|2020-09-28 00:25:00|2236.5|2210.5|2236.5|2210.5|2236.5|2210.5|2236.5|2210.5|1
1601253000000|2020-09-28 00:30:00|2236.4|2210.6|2236.3|2210.6|2236.4|2210.6|2236.3|2210.6|3
1601253300000|2020-09-28 00:35:00|2236.2|2210.7|2236.2|2210.7|2236.2|2210.7|2236.2|2210.7|2
1601253900000|2020-09-28 00:45:00|2236.6|2211.6|2238.7|2213.2|2238.7|2213.2|2236.6|2211.6|2
1601254200000|2020-09-28 00:50:00|2238.6|2213.3|2235.5|2209.5|2238.6|2213.3|2235.2|2209.5|11
1601254500000|2020-09-28 00:55:00|2235.6|2209.6|2234.7|2208.7|2235.7|2209.7|2234.7|2208.7|6
1601254800000|2020-09-28 01:00:00|2234.6|2208.6|2234.7|2208.7|2234.7|2208.7|2234.6|2208.6|14
1601255100000|2020-09-28 01:05:00|2234.6|2208.6|2229.6|2203.6|2237.1|2211.1|2228.2|2202.2|19
1601255400000|2020-09-28 01:10:00|2229.9|2203.9|2231.5|2206.2|2231.5|2206.2|2229.3|2203.8|7
1601255700000|2020-09-28 01:15:00|2231.4|2206.3|2233.4|2207.4|2233.9|2207.9|2231.4|2206.3|20
1601256000000|2020-09-28 01:20:00|2233.6|2207.6|2234.8|2208.8|2235.2|2209.2|2233.2|2207.2|25
1601256300000|2020-09-28 01:25:00|2233.1|2207.1|2236|2210.1|2237.1|2211.1|2233.1|2207.1|28
1601256600000|2020-09-28 01:30:00|2235.9|2210|2235.9|2210.9|2236.6|2211.6|2233.5|2208.5|37
1601256900000|2020-09-28 01:35:00|2234.6|2209.6|2235.9|2210.9|2235.9|2210.9|2234.5|2209.5|7
1601257200000|2020-09-28 01:40:00|2234.7|2209.7|2234.5|2209.5|2234.7|2209.7|2234.2|2209.2|16
1601257800000|2020-09-28 01:50:00|2235|2210|2236.1|2211.1|2236.8|2211.8|2235|2210|8
1601258100000|2020-09-28 01:55:00|2236|2211|2235.8|2210.8|2236.1|2211.1|2235.5|2210.5|13
1601258400000|2020-09-28 02:00:00|2235.4|2210.4|2235.8|2210.8|2235.9|2210.9|2235.3|2210.3|12
1601258700000|2020-09-28 02:05:00|2235.7|2210.7|2236.2|2211.2|2236.6|2211.6|2235.4|2210.4|16
1601259000000|2020-09-28 02:10:00|2235.1|2210.1|2236.2|2211.2|2236.7|2211.7|2234.3|2209.3|8
1601259300000|2020-09-28 02:15:00|2235.6|2210.6|2235.4|2210.4|2236|2211|2234.4|2209.4|15
1601259900000|2020-09-28 02:25:00|2235.1|2210.1|2235.6|2210.6|2235.7|2210.7|2234.2|2209.2|9
1601260200000|2020-09-28 02:30:00|2234.1|2209.1|2233.9|2208.9|2237|2212|2233.9|2208.9|15
1601260500000|2020-09-28 02:35:00|2233.5|2208.5|2234.4|2209.4|2234.4|2209.4|2233.5|2208.5|12
1601260800000|2020-09-28 02:40:00|2234.9|2209.9|2236.3|2210.7|2236.3|2211|2234.9|2209.9|10
1601261100000|2020-09-28 02:45:00|2236.2|2210.8|2236.2|2210.8|2236.2|2210.8|2236.2|2210.8|2
1601261700000|2020-09-28 02:55:00|2236.7|2211.3|2237|2211|2237|2211.3|2236.7|2211|7
1601264100000|2020-09-28 03:35:00|2237.3|2211.3|2237.3|2211.3|2237.3|2211.3|2237.3|2211.3|1
1601264400000|2020-09-28 03:40:00||2211.4||2211.4||2211.4||2211.4|1
1601265000000|2020-09-28 03:50:00|2237.2||2237.2||2237.2||2237.2||1
1601266800000|2020-09-28 04:20:00|2237.6|2211.7|2237.2|2211.4|2237.6|2211.8|2237.2|2211.4|5
1601268900000|2020-09-28 04:55:00|2235.6|2209.7|2235.9|2210.1|2235.9|2210.1|2235.6|2209.7|4
1601269200000|2020-09-28 05:00:00|2236|2210|2236|2210|2236|2210|2236|2210|2
1601270700000|2020-09-28 05:25:00|2234.6|2208.6|2234.9|2209.8|2235.4|2209.8|2234.6|2208.6|21
1601271000000|2020-09-28 05:30:00|2234.8|2209.3|2234.3|2209.3|2234.8|2209.3|2234.3|2209.3|2
1601271600000|2020-09-28 05:40:00|2233.8|2208.8|2232|2206.8|2233.8|2208.8|2231.9|2206.8|7
1601271900000|2020-09-28 05:45:00|2232.1|2206.7|2231.1|2205.1|2232.6|2206.7|2230.6|2204.6|25
1601272200000|2020-09-28 05:50:00|2231|2205|2231|2205|2231.1|2205.1|2231|2205|11
1601272800000|2020-09-28 06:00:00|2229.8|2203.8|2231|2205|2231|2205|2228.6|2202.6|3
1601273100000|2020-09-28 06:05:00|2229.9|2203.9|2229.5|2204.3|2229.9|2204.3|2229.5|2203.9|9
1601273400000|2020-09-28 06:10:00|2229.4|2204.4|2229.4|2204.4|2229.4|2204.4|2229.4|2204.4|2
1601273700000|2020-09-28 06:15:00|2225|2199|2223.4|2198.4|2225|2199|2220.1|2194.1|23
1601274000000|2020-09-28 06:20:00|2223.5|2198.5|2227.9|2202.9|2230.5|2205.5|2223.5|2198.5|9
1601274300000|2020-09-28 06:25:00|2229.8|2204.8|2229.8|2204.8|2229.9|2204.9|2228.1|2203.1|12
1601274600000|2020-09-28 06:30:00|2229.5|2203.5|2229.1|2204.1|2230.7|2205.7|2227.5|2202.5|27
1601274900000|2020-09-28 06:35:00|2229|2204|2229.3|2204.3|2229.3|2204.3|2226.7|2201.7|14
1601275200000|2020-09-28 06:40:00|2228.7|2203.7|2224.7|2199.7|2228.7|2203.7|2224|2199|20
1601275500000|2020-09-28 06:45:00|2223.4|2198.4|2225.9|2200.9|2226|2201|2223.4|2198.4|15
1601275800000|2020-09-28 06:50:00|2225.8|2200.8|2227.7|2202.7|2228.1|2203.1|2225.8|2200.8|14
1601276100000|2020-09-28 06:55:00|2227.2|2202.2|2230.7|2205.7|2230.7|2205.7|2226|2201|14
1601276400000|2020-09-28 07:00:00|2230.8|2205.8|2234.5|2209.5|2237.5|2212.5|2230.8|2205.8|7
1601277600000|2020-09-28 07:20:00|2232.5|2207.5|2232.8|2207.8|2232.8|2207.8|2232.5|2207.5|2
1601277900000|2020-09-28 07:25:00|2232.3|2207.3|2232|2207|2232.3|2207.3|2231.4|2206.4|11
1601278200000|2020-09-28 07:30:00|2233|2208|2233|2208|2233|2208|2233|2208|1
1601278800000|2020-09-28 07:40:00|2232.6|2207.6|2232.6|2207.6|2232.6|2207.6|2232.6|2207.6|1
1601279100000|2020-09-28 07:45:00|2232.5|2207.5|2232.6|2207.6|2232.6|2207.6|2232.5|2207.5|16
1601279400000|2020-09-28 07:50:00|2232.5|2207.5|2235.1|2210.1|2235.1|2210.1|2232.5|2207.5|8
1601279700000|2020-09-28 07:55:00|2235|2210|2230.7|2205.7|2235.4|2210.4|2230.7|2205.7|98
1601280300000|2020-09-28 08:05:00|2230|2205|2229.8|2204.8|2230|2205|2229.8|2204.8|2
1601280900000|2020-09-28 08:15:00|2229.6|2204.6|2229.8|2204.8|2229.8|2204.8|2229.6|2204.6|2
1601281200000|2020-09-28 08:20:00|2229.9|2204.9|2228|2203|2229.9|2204.9|2228|2203|8
1601281500000|2020-09-28 08:25:00|2227.9|2202.9|2226.8|2204.8|2228|2204.8|2225.9|2201.9|14
1601281800000|2020-09-28 08:30:00|2226.7|2204.7|2229.1|2207.1|2229.1|2207.1|2226.7|2204.7|4
1601282100000|2020-09-28 08:35:00|2229.2|2207.2|2231|2209|2231.5|2209.5|2229.2|2207.2|7
1601282400000|2020-09-28 08:40:00|2232.9|2210.9|2225.8|2200.8|2232.9|2210.9|2221.8|2195.8|11
1601282700000|2020-09-28 08:45:00|2224.7|2199.7|2226.1|2204.1|2226.1|2204.1|2222.7|2197.7|24
1601283000000|2020-09-28 08:50:00|2227.3|2205.3|2236.1|2214.1|2237|2215|2224.9|2202.9|71
1601283300000|2020-09-28 08:55:00|2238.5|2213.5|2238.5|2216.5|2239.8|2217.8|2235.3|2210.3|19
1601283600000|2020-09-28 09:00:00|2238.1|2216.1|2236.4|2214.4|2238.1|2216.1|2235.2|2213.2|14
1601283900000|2020-09-28 09:05:00|2236.1|2214.1|2235.7|2213.7|2236.5|2214.5|2235.7|2213.7|19
1601284200000|2020-09-28 09:10:00|2235.3|2213.3|2239.1|2217.1|2240.6|2218.6|2235.3|2213.3|20
1601284500000|2020-09-28 09:15:00|2239|2217|2237.5|2212.5|2240.5|2217|2237.4|2212.4|28
1601284800000|2020-09-28 09:20:00|2237.6|2212.6|2238.3|2213.3|2238.5|2213.3|2237.5|2212.3|16
1601285700000|2020-09-28 09:35:00|2239.5|2214.5|2240|2214.8|2240|2214.9|2239.5|2214.5|4
1601286000000|2020-09-28 09:40:00|2240.1|2214.7|2240.2|2214.6|2240.2|2214.7|2240.1|2214.6|4
1601286300000|2020-09-28 09:45:00|2238.3|2212.7|2238.3|2212.5|2239.5|2213.8|2236.7|2210.7|22
1601286600000|2020-09-28 09:50:00|2238.6|2212.7|2238.7|2213.7|2240.1|2214.7|2237.4|2212.4|23
1601286900000|2020-09-28 09:55:00|2238.2|2212.5|2238.5|2213.5|2238.7|2213.7|2237|2212|28
1601287200000|2020-09-28 10:00:00|2237.7|2212.7|2238.8|2213.8|2239.4|2214.4|2236.8|2211.8|39
1601287500000|2020-09-28 10:05:00|2238.9|2213.9|2242.1|2220.1|2242.1|2220.1|2238.9|2213.9|11
1601287800000|2020-09-28 10:10:00|2242.4|2220.4|2245.7|2223.7|2245.8|2223.8|2242.2|2220.2|10
1601288100000|2020-09-28 10:15:00|2248.2|2226.2|2247.1|2225.1|2248.5|2226.5|2247.1|2225.1|10
1601288400000|2020-09-28 10:20:00|2246.8|2224.8|2245.7|2220.7|2248.1|2226.1|2244.1|2219.1|20
1601288700000|2020-09-28 10:25:00|2245.3|2220.3|2242.7|2217.7|2245.5|2220.5|2242|2217|12
1601289000000|2020-09-28 10:30:00|2244.1|2219.1|2241.5|2216.5|2244.1|2219.1|2241.5|2216.5|5
1601289300000|2020-09-28 10:35:00|2240.7|2215.7|2239.7|2214.7|2240.7|2215.7|2238.4|2213.4|13
1601289600000|2020-09-28 10:40:00|2240.2|2215.2|2243.8|2218.8|2244.1|2219.1|2240.2|2215.2|10
1601289900000|2020-09-28 10:45:00|2243.9|2218.7|2244.3|2218.3|2244.3|2218.7|2243.9|2218.3|10
1601290200000|2020-09-28 10:50:00|2244.4|2219.4|2245|2219|2245.5|2219.5|2244.4|2219|3
1601290500000|2020-09-28 10:55:00|2245.4|2219.4|2245.3|2219.3|2245.9|2219.9|2244.6|2218.6|16
1601291100000|2020-09-28 11:05:00|2245.6|2219.6|2247.1|2222|2247.6|2222|2245.6|2219.6|18
1601291400000|2020-09-28 11:10:00|2247||2247||2247||2247||1
1601291700000|2020-09-28 11:15:00|2247.6|2222.6|2247.1|2221.8|2248.2|2222.9|2247|2221.7|17
1601292000000|2020-09-28 11:20:00|2247|2221.9|2247.4|2222.4|2248.8|2223.8|2247|2221.7|28
1601292300000|2020-09-28 11:25:00|2247.3|2222.3|2247.8|2222.8|2248.5|2223.5|2247|2222|13
1601292600000|2020-09-28 11:30:00|2247.9|2222.9|2247.6|2222.6|2250.1|2225.1|2247.6|2222.6|24
1601292900000|2020-09-28 11:35:00|2248|2223|2255.9|2230.9|2255.9|2230.9|2248|2223|13
1601293200000|2020-09-28 11:40:00|2257.5|2232.5|2259.7|2234.7|2260.5|2235.5|2254.1|2229.1|37
1601293500000|2020-09-28 11:45:00|2260.1|2235.1|2256.6|2231.6|2260.1|2235.1|2256.6|2231.6|12
1601293800000|2020-09-28 11:50:00|2257.2|2232.2|2257.6|2232.6|2257.6|2232.6|2257.2|2232.2|12
1601294100000|2020-09-28 11:55:00|2259.1|2234.1|2265.3|2243.3|2265.4|2243.4|2259.1|2234.1|17
1601294400000|2020-09-28 12:00:00|2265.2|2243.2|2261.4|2236.4|2267.1|2244.6|2261.1|2236.1|26
1601294700000|2020-09-28 12:05:00|2261.9|2236.9|2262.6|2237|2263.5|2238.3|2261.9|2236.8|25
1601295000000|2020-09-28 12:10:00|2262.5|2236.5|2253.1|2227.5|2262.5|2236.5|2253.1|2227.1|24
1601295300000|2020-09-28 12:15:00|2253|2227.6|2260.9|2234.9|2263.3|2237.3|2252.6|2227.2|21
1601295600000|2020-09-28 12:20:00|2262.6|2236.6|2267.3|2241.9|2267.5|2241.9|2262.6|2236.6|25
1601295900000|2020-09-28 12:25:00|2267.2|2242|2264.7|2239.7|2267.2|2242.2|2264.3|2239.3|38
1601296200000|2020-09-28 12:30:00|2264.9|2239.9|2269.3|2244.3|2270.3|2245.3|2260.9|2235.9|70
1601296500000|2020-09-28 12:35:00|2269.4|2244.4|2265.5|2240.5|2271.6|2246.6|2265.5|2240.5|41
1601296800000|2020-09-28 12:40:00|2266.9|2241.9|2261.8|2239.8|2267|2242|2261.1|2235.5|21
1601297100000|2020-09-28 12:45:00|2261.4|2236.4|2262.3|2237.3|2262.8|2237.8|2260.7|2235.7|29
1601297400000|2020-09-28 12:50:00|2262.4|2237.4|2262.1|2237.1|2266.3|2241.3|2262|2237|13
1601297700000|2020-09-28 12:55:00|2263.3|2238.3|2259.4|2237.4|2263.3|2239.8|2256.1|2234.1|27
1601298000000|2020-09-28 13:00:00|2263|2241|2260.3|2235.3|2265.6|2242.6|2259.7|2234.6|41
1601298300000|2020-09-28 13:05:00|2264.3|2239.3|2267.2|2242.2|2268.5|2243.5|2263.6|2238.6|42
1601298600000|2020-09-28 13:10:00|2267.3|2242.3|2268|2243|2272.3|2247.3|2266.9|2241.9|39
1601298900000|2020-09-28 13:15:00|2266.4|2241.4|2268.1|2243.1|2268.1|2243.1|2265.5|2240.4|14
1601299200000|2020-09-28 13:20:00|2268.5|2243.5|2266.7|2244.7|2270.6|2246.1|2266.2|2243.5|16
1601299500000|2020-09-28 13:25:00|2266.5|2244.5|2263.5|2241.5|2268.2|2246.2|2263.4|2238.7|22
1601299800000|2020-09-28 13:30:00|2263.4|2241.4|2264.4|2242.4|2265.8|2243.8|2258|2236|23
1601300100000|2020-09-28 13:35:00|2265.8|2243.8|2269.7|2244.7|2273|2251|2265.8|2243.5|28
1601300400000|2020-09-28 13:40:00|2270.3|2245.3|2268.1|2243.1|2270.3|2245.3|2267|2242|25
1601300700000|2020-09-28 13:45:00|2267.7|2242.7|2269.8|2244.8|2270.5|2245.5|2267.1|2242.1|13
1601301000000|2020-09-28 13:50:00|2269.9|2244.9|2272.6|2247.6|2274|2249|2268.8|2243.8|12
1601301300000|2020-09-28 13:55:00|2268.8|2243.8|2268.4|2243.4|2269.6|2244.1|2268|2242|63
1601301600000|2020-09-28 14:00:00|2270.2|2245.2|2269|2244|2272.7|2247.7|2268.7|2243.7|67
1601301900000|2020-09-28 14:05:00|2268.7|2243.7|2268.7|2246.7|2268.7|2246.7|2267.3|2243.7|16
1601302200000|2020-09-28 14:10:00|2268.6|2246.6|2273.7|2251.7|2274.3|2252.3|2268.4|2246.4|29
1601302500000|2020-09-28 14:15:00|2275.1|2253.1|2276.5|2254.5|2278.9|2256.9|2275.1|2253.1|32
1601302800000|2020-09-28 14:20:00|2278.6|2256.6|2289.2|2264.2|2292.9|2268.1|2276.8|2254.8|62
1601303100000|2020-09-28 14:25:00|2289.1|2264.1|2291|2266|2294.8|2269.8|2287|2261.4|59
1601303400000|2020-09-28 14:30:00|2291.1|2266.1|2284.7|2262.7|2291.1|2266.5|2284.7|2261.2|40
1601303700000|2020-09-28 14:35:00|2285.2|2263.2|2275.7|2253.7|2285.7|2263.7|2275.1|2253.1|48
1601304000000|2020-09-28 14:40:00|2275.6|2253.6|2276.5|2254.5|2279.6|2257.6|2273.2|2251.2|25
1601304300000|2020-09-28 14:45:00|2276.8|2254.8|2277|2252|2278.4|2254.8|2276|2251|14
1601304600000|2020-09-28 14:50:00|2277.1|2252.1|2288.6|2263.6|2289.5|2264.6|2277|2252|65
1601304900000|2020-09-28 14:55:00|2289.5|2264.5|2283.9|2258.9|2291.3|2266.3|2283.9|2258.9|22
1601305200000|2020-09-28 15:00:00|2283.7|2258.7|2281.4|2256.4|2283.7|2258.7|2281|2256|16
1601305500000|2020-09-28 15:05:00|2282.6|2260.6|2282.2|2257.2|2284.1|2262.1|2281.5|2256.5|21
1601305800000|2020-09-28 15:10:00|2281.9|2256.9|2275.3|2253.3|2282.8|2257.8|2273.7|2250.3|57
1601306100000|2020-09-28 15:15:00|2275.4|2253.4|2278|2253|2279.8|2257.8|2275.3|2253|30
1601306400000|2020-09-28 15:20:00|2280.1|2255.1|2274.3|2249.3|2280.2|2255.2|2274.3|2249.3|10
1601306700000|2020-09-28 15:25:00|2274.5|2249.5|2280.7|2258.7|2280.8|2258.8|2273.8|2248.8|37
1601307000000|2020-09-28 15:30:00|2280.5|2258.5|2280|2255|2285.1|2261.6|2279.5|2254.5|22
1601307300000|2020-09-28 15:35:00|2280.2|2255.2|2282.4|2257.4|2282.4|2257.4|2279.5|2254.5|20
1601307600000|2020-09-28 15:40:00|2282.3|2257.3|2282|2257|2282.4|2257.4|2280.3|2255.3|14
1601308200000|2020-09-28 15:50:00|2281.6|2256.6|2282.6|2257.6|2282.6|2257.6|2281.6|2256.6|4
1601308500000|2020-09-28 15:55:00|2282.7|2257.7|2277.5|2252.5|2282.9|2258|2277|2252|43
1601308800000|2020-09-28 16:00:00|2277.4|2252.4|2279.5|2254|2279.5|2254.2|2277.3|2252.1|17
1601309100000|2020-09-28 16:05:00|2279.6|2253.9|2279.6|2254.6|2281.8|2259.8|2277.9|2252.9|37
1601309700000|2020-09-28 16:15:00|2279.9|2254.9|2280.3|2255.3|2280.3|2255.3|2279.9|2254.9|14
1601310000000|2020-09-28 16:20:00|2280.2|2255.2|2277.8|2252.8|2280.3|2255.3|2277.8|2252.8|13
1601310300000|2020-09-28 16:25:00|2278.1|2253.1|2277.8|2252.8|2278.1|2253.1|2277.8|2252.8|2
1601310600000|2020-09-28 16:30:00|2278.2|2256.2|2273.3|2251.3|2278.8|2256.8|2273.3|2251.3|11
1601311200000|2020-09-28 16:40:00|2277.8|2255.8|2277.3|2255.3|2277.8|2255.8|2277.3|2255.3|4
1601311500000|2020-09-28 16:45:00|2278.4|2253.4|2278.9|2253.9|2279.3|2254.3|2277.9|2252.9|17
1601311800000|2020-09-28 16:50:00|2277.1|2252.1|2279.3|2254.3|2279.3|2254.3|2277.1|2252.1|8
1601312100000|2020-09-28 16:55:00|2280.1|2255.1|2277.6|2255.6|2280.1|2256.7|2270.8|2248.8|67
1601312400000|2020-09-28 17:00:00|2277.7|2255.7|2277.6|2255.6|2278.7|2256.7|2277.5|2255.5|16
1601312700000|2020-09-28 17:05:00|2277.7|2255.7|2277.7|2255.7|2277.7|2255.7|2277.6|2255.6|3
1601313000000|2020-09-28 17:10:00|2277.1|2255.1|2277.1|2255.1|2277.1|2255.1|2277.1|2255.1|1
1601313300000|2020-09-28 17:15:00|2276.7|2254.7|2277|2255|2277|2255|2276.4|2254.4|4
1601313600000|2020-09-28 17:20:00|2277.1|2255.1|2277.8|2252.8|2277.8|2255.1|2276.7|2252.3|12
1601313900000|2020-09-28 17:25:00|2278.1|2253.1|2279|2254|2279.3|2254.3|2278.1|2253.1|5
1601314200000|2020-09-28 17:30:00|2278.4|2253.4|2279.5|2254.5|2279.5|2254.5|2278.2|2253.2|8
1601314500000|2020-09-28 17:35:00|2279.6|2254.6|2279.6|2254.6|2280.4|2255.4|2279.6|2254.6|4
1601314800000|2020-09-28 17:40:00|2279.5|2254.5|2278.7|2253.7|2279.5|2254.5|2278.7|2253.7|24
1601315100000|2020-09-28 17:45:00|2278.8|2253.8|2277.7|2255.7|2278.8|2255.7|2277.7|2253.7|7
1601315400000|2020-09-28 17:50:00|2277.4|2255.4|2277|2255|2277.9|2255.9|2276.9|2254.9|12
1601315700000|2020-09-28 17:55:00|2276.9|2254.9|2277|2255|2277|2255|2276.9|2254.9|16
1601316000000|2020-09-28 18:00:00|2277.6|2255.6|2276.4|2254.4|2277.7|2255.7|2276.4|2254.4|6
1601316300000|2020-09-28 18:05:00|2276.7|2254.7|2276.7|2254.7|2276.7|2254.7|2276.7|2254.7|1
1601316600000|2020-09-28 18:10:00|2277.5|2255.5|2278.8|2256.8|2279.1|2257.1|2276.2|2254.2|9
1601316900000|2020-09-28 18:15:00|2278.4|2256.4|2278.7|2256.7|2279.5|2257.5|2278.3|2256.3|19
1601317500000|2020-09-28 18:25:00|2278.8|2256.8|2278.5|2256.5|2278.8|2256.8|2278.3|2256.3|5
1601317800000|2020-09-28 18:30:00|2278|2256|2285.4|2260.4|2285.4|2263.3|2278|2256|20
1601318100000|2020-09-28 18:35:00|2285.3|2260.3|2287.8|2262.8|2288.1|2263.1|2285.3|2260.3|10
1601318400000|2020-09-28 18:40:00|2287.4|2262.4|2285.1|2263.1|2287.4|2264|2285.1|2262|5
1601319300000|2020-09-28 18:55:00|2284.4|2262.4|2284.4|2262.4|2284.4|2262.4|2284.4|2262.4|1
1601319600000|2020-09-28 19:00:00|2284.3|2262.3|2285|2260|2285|2262.3|2284.1|2260|5
1601319900000|2020-09-28 19:05:00|2285.3|2260.3|2285.6|2260.6|2285.6|2260.6|2285.3|2260.3|2
1601320200000|2020-09-28 19:10:00|2285.3|2260.3|2286|2261|2286.4|2261.4|2285|2260|7
1601320500000|2020-09-28 19:15:00|2285.7|2260.7|2285|2260|2285.7|2260.7|2284.3|2259.3|6
1601321100000|2020-09-28 19:25:00|2286|2261|2286.5|2261.5|2286.7|2261.7|2286|2261|8
1601321400000|2020-09-28 19:30:00|2285.5|2260.5|2283.5|2258.5|2286.8|2261.8|2283.4|2258.4|24
1601321700000|2020-09-28 19:35:00|2283.4|2258.4|2284.2|2259.2|2285.4|2260.4|2283.4|2258.4|15
1601322000000|2020-09-28 19:40:00|2284|2259|2285.2|2260.2|2285.3|2260.3|2283.9|2258.9|17
1601322300000|2020-09-28 19:45:00|2284|2259|2284.7|2259.7|2284.7|2259.7|2283.3|2258.3|22
1601322600000|2020-09-28 19:50:00|2284.8|2262.8|2286.6|2261.6|2286.8|2262.8|2284.8|2259.9|40
1601322900000|2020-09-28 19:55:00|2285|2263|2285.8|2263.8|2286.9|2264.9|2285|2263|32
1601323200000|2020-09-28 20:00:00|2285.7|2263.7|2281.4|2259.4|2285.7|2263.7|2279.4|2257.4|14
1601323500000|2020-09-28 20:05:00|2281.2|2259.2|2281.6|2259.6|2282.2|2260.2|2280.6|2258.6|15
1601323800000|2020-09-28 20:10:00|2281.5|2259.5|2283|2258|2283|2259.5|2281.5|2258|2
1601324100000|2020-09-28 20:15:00|2283.5|2258.5|2283.6|2258.6|2283.6|2258.6|2283.5|2258.5|10
1601324400000|2020-09-28 20:20:00|2283.4|2258.3|2283.1|2258.1|2283.4|2258.3|2283.1|2258.1|2
1601324700000|2020-09-28 20:25:00|2282.4|2257.4|2282.5|2257.3|2282.5|2257.4|2282.4|2257.3|3
1601325000000|2020-09-28 20:30:00|2282.6|2257.2|2282.9|2256.9|2282.9|2257.2|2282.6|2256.9|8
1601325300000|2020-09-28 20:35:00|2283.4|2257.4|2283|2257|2283.4|2257.4|2283|2257|2
1601325600000|2020-09-28 20:40:00|2283.5|2258|2284.1|2259|2284.1|2259|2283.1|2257.6|11
1601325900000|2020-09-28 20:45:00|2284.4|2259.1|2284.1|2258.1|2284.7|2259.7|2281.2|2255.2|10
1601326200000|2020-09-28 20:50:00|2284.2|2258.2|2284.4|2258.4|2284.5|2258.5|2284.2|2258.2|5
1601326500000|2020-09-28 20:55:00|2284.6|2258.6|2280.4|2254.4|2284.6|2258.6|2280|2254|21
1601330400000|2020-09-28 22:00:00|2279.4|2254.7|2281.5|2259.5|2281.5|2259.5|2279.4|2254.7|8
1601330700000|2020-09-28 22:05:00|2278.6|2252.6|2283.5|2257.5|2283.5|2257.5|2278.6|2252.6|2
1601331000000|2020-09-28 22:10:00|2282.9|2256.9|2282.4|2256.4|2282.9|2256.9|2282.4|2256.4|2
1601331600000|2020-09-28 22:20:00|2282.9|2256.9|2282.9|2256.9|2282.9|2256.9|2282.9|2256.9|1
1601332500000|2020-09-28 22:35:00|2282.4|2256.4|2282.4|2256.4|2282.4|2256.4|2282.4|2256.4|1
1601333700000|2020-09-28 22:55:00|2282.5|2256.5|2282.6|2256.6|2282.6|2256.6|2282.5|2256.5|2
1601334000000|2020-09-28 23:00:00|2282.9|2256.9|2284.6|2258.6|2284.6|2258.6|2282.9|2256.9|3
1601334900000|2020-09-28 23:15:00|2284.5|2258.5|2284.6|2258.6|2284.6|2258.6|2284.5|2258.5|2
1601335800000|2020-09-28 23:30:00|2284.5|2258.5|2284.6|2258.6|2284.6|2258.6|2284.5|2258.5|2
1601336400000|2020-09-28 23:40:00|2285.1|2259.1|2285.5|2259.5|2285.5|2259.5|2285.1|2259.1|2
1601338200000|2020-09-29 00:10:00|2286.9|2260.9|2286.9|2260.9|2286.9|2260.9|2286.9|2260.9|1
1601338800000|2020-09-29 00:20:00|2288|2262|2287.8|2261.8|2288|2262|2287.8|2261.8|2
1601339400000|2020-09-29 00:30:00|2287.5|2261.5|2288.6|2262.6|2288.6|2262.6|2287.2|2261.2|3
1601339700000|2020-09-29 00:35:00|2288.7|2262.7|2288.6|2262.6|2288.8|2262.8|2288.6|2262.6|4
1601340300000|2020-09-29 00:45:00|2291.7|2265.7|2286.9|2261.3|2291.7|2265.7|2286.6|2261.3|9
1601340600000|2020-09-29 00:50:00|2287|2261.2|2287.1|2261.1|2287.1|2261.2|2287|2261.1|4
1601341200000|2020-09-29 01:00:00|2286.4|2260.4|2286.4|2260.4|2286.4|2260.4|2286.3|2260.3|61
1601341500000|2020-09-29 01:05:00|2286.3|2260.3|2286.4|2260.4|2286.4|2260.4|2286.3|2260.3|16
1601341800000|2020-09-29 01:10:00|2286.6|2260.6|2286.4|2260.4|2286.6|2260.6|2286.3|2260.3|6
1601342400000|2020-09-29 01:20:00|2286.5|2260.5|2287.1|2261.1|2287.1|2261.1|2286.5|2260.5|2
1601342700000|2020-09-29 01:25:00|2287|2261.2|2286.9|2261.3|2287|2261.3|2286.9|2261.2|4
1601343000000|2020-09-29 01:30:00|2286.7|2261.1|2286.6|2261.2|2286.7|2261.2|2286.6|2261.1|3
1601343300000|2020-09-29 01:35:00|2286.8|2261.4|2286.3|2260.4|2286.8|2261.4|2286|2260.4|10
1601343600000|2020-09-29 01:40:00|2286.4|2260.3|2285.9|2259.9|2286.4|2260.4|2285.9|2259.9|11
1601343900000|2020-09-29 01:45:00|2286|2260|2286|2260|2286|2260|2286|2260|1
1601344200000|2020-09-29 01:50:00|2285.9|2259.9|2285.6|2259.6|2285.9|2259.9|2285.3|2259.3|3
1601344800000|2020-09-29 02:00:00|2285.2|2259.2|2284.6|2258.9|2285.2|2259.2|2284.6|2258.7|5
1601345100000|2020-09-29 02:05:00|2284.5|2259|2284.7|2259.1|2285.3|2259.8|2284.4|2259|9
1601345400000|2020-09-29 02:10:00|2285|2259.5|2285.7|2259.9|2285.7|2260|2285|2259.5|4
1601345700000|2020-09-29 02:15:00|2285.8|2259.8|2286.2|2260.2|2286.7|2260.7|2285.8|2259.8|6
1601346000000|2020-09-29 02:20:00|2286.1|2259.9|2285.3|2259.6|2286.1|2259.9|2284.6|2258.7|8
1601346300000|2020-09-29 02:25:00|2286.5|2260.1|2286.1|2260.2|2286.5|2261|2285.9|2260.1|8
1601346600000|2020-09-29 02:30:00|2285.9|2259.9|2284.5|2259.2|2285.9|2259.9|2283.3|2257.8|21
1601346900000|2020-09-29 02:35:00|2284.6|2259.1|2283.3|2258.3|2284.6|2259.1|2282.3|2257.3|22
1601347200000|2020-09-29 02:40:00|2283.4|2258.4|2283.5|2258.5|2283.5|2258.5|2282.6|2257.6|8
1601347800000|2020-09-29 02:50:00|2283.1|2258.1|2283.9|2258.9|2284.5|2259.5|2282.4|2257.4|15
1601348100000|2020-09-29 02:55:00|2283.8|2258.8|2283.6|2258.6|2284|2259|2282.9|2257.9|33
1601348400000|2020-09-29 03:00:00|2283.2|2258.2|2283.6|2258.6|2283.7|2258.7|2282.8|2257.8|9
1601348700000|2020-09-29 03:05:00|2283.7|2258.7|2285.2|2260.2|2285.2|2260.2|2283.7|2258.7|11
1601349000000|2020-09-29 03:10:00|2285.8|2260.8|2285.6|2260.6|2286.4|2261.4|2284.1|2259.1|72
1601349300000|2020-09-29 03:15:00|2285.5|2260.5|2286|2261|2286.6|2261.6|2285.2|2260.2|26
1601349600000|2020-09-29 03:20:00|2286.1|2261.1|2287|2262|2287.3|2262.3|2286.1|2261.1|8
1601349900000|2020-09-29 03:25:00|2287.6|2262.6|2287|2262|2287.6|2262.6|2287|2262|4
1601350200000|2020-09-29 03:30:00|2287.3|2262.3|2287.3|2262.3|2287.6|2262.6|2287|2262|5
1601350500000|2020-09-29 03:35:00|2287.7|2262.7|2287.1|2262.1|2287.7|2262.7|2287.1|2262.1|4
1601351100000|2020-09-29 03:45:00|2287|2262|2287|2262|2287|2262|2287|2262|1
1601351400000|2020-09-29 03:50:00|2287.1|2262.1|2286.8|2261.8|2287.1|2262.1|2285.6|2260.6|16
1601352300000|2020-09-29 04:05:00|2287.5|2262.5|2287.5|2262.5|2287.5|2262.5|2287.5|2262.5|1
1601352600000|2020-09-29 04:10:00|2287.6|2262.6|2286|2264|2287.6|2264.1|2286|2262.5|5
1601352900000|2020-09-29 04:15:00|2286.1|2264.1|2286.1|2264.1|2286.1|2264.1|2286|2264|9
1601353500000|2020-09-29 04:25:00|2286|2264|2286|2264|2286|2264|2286|2264|1
1601353800000|2020-09-29 04:30:00|2286.1|2264.1|2287.7|2265.7|2287.9|2265.9|2285.8|2263.8|11
1601354100000|2020-09-29 04:35:00|2287.6|2265.6|2287.6|2265.6|2287.6|2265.6|2287.6|2265.6|1
1601354400000|2020-09-29 04:40:00|2287.5|2265.5|2287.5|2265.5|2287.5|2265.5|2287.5|2265.5|1
1601354700000|2020-09-29 04:45:00|2287.6|2265.6|2287.6|2265.6|2287.6|2265.6|2287.6|2265.6|1
1601355000000|2020-09-29 04:50:00|2287.7|2265.7|2287.5|2265.5|2287.8|2265.8|2287.5|2265.5|4
1601355300000|2020-09-29 04:55:00|2287.6|2265.6|2287.5|2265.5|2287.6|2265.6|2287.5|2265.5|2
1601355600000|2020-09-29 05:00:00|2287.4|2265.4|2287.3|2265.3|2287.4|2265.4|2287.3|2265.3|6
1601355900000|2020-09-29 05:05:00|2287.4|2265.4|2287.4|2265.4|2287.5|2265.5|2287.4|2265.4|7
1601356200000|2020-09-29 05:10:00|2282.7|2260.7|2283|2261|2283|2261|2282.6|2260.6|17
1601356500000|2020-09-29 05:15:00|2283.4|2261.4|2283.4|2261.4|2283.7|2261.7|2283.4|2261.4|5
1601356800000|2020-09-29 05:20:00|2282.5|2260.5|2280.7|2258.7|2282.7|2260.7|2280.7|2258.7|13
1601357100000|2020-09-29 05:25:00|2280.6|2258.6|2280|2258|2281.1|2259.1|2273.1|2247.1|19
1601357400000|2020-09-29 05:30:00|2276.9|2254.9|2270|2245|2276.9|2254.9|2265.1|2239.1|40
1601357700000|2020-09-29 05:35:00|2270.1|2245.1|2279|2257|2280.8|2258.8|2270.1|2245.1|17
1601358000000|2020-09-29 05:40:00|2278.2|2256.2|2278.2|2256.2|2278.2|2256.2|2278.2|2256.2|1
1601358300000|2020-09-29 05:45:00|2278.6|2256.6|2278.9|2256.9|2278.9|2256.9|2278.6|2256.6|2
1601358600000|2020-09-29 05:50:00|2277.9|2255.9|2277.9|2255.9|2277.9|2255.9|2277.9|2255.9|1
1601359200000|2020-09-29 06:00:00|2278.2|2256.2|2278.5|2256.5|2279.8|2257.8|2278.2|2256.2|6
1601359500000|2020-09-29 06:05:00|2278.6|2256.6|2283.4|2261.4|2283.4|2261.4|2278.5|2256.5|11
1601359800000|2020-09-29 06:10:00|2283.6|2261.6|2283.6|2261.6|2283.6|2261.6|2283.6|2261.6|1
1601360100000|2020-09-29 06:15:00|2283.4|2261.4|2282.7|2260.7|2283.4|2261.4|2281.7|2259.7|23
1601360400000|2020-09-29 06:20:00|2282.5|2260.5|2282.1|2260.1|2283|2261|2280.7|2258.7|24
1601360700000|2020-09-29 06:25:00|2281.7|2259.7|2282.1|2260.1|2282.8|2260.8|2280.7|2258.7|14
1601361000000|2020-09-29 06:30:00|2282.7|2260.7|2281.2|2259.2|2282.7|2260.7|2281.2|2259.2|16
1601361300000|2020-09-29 06:35:00|2281.5|2259.5|2278.6|2256.6|2282.1|2260.1|2278.6|2256.6|21
1601361600000|2020-09-29 06:40:00|2278.8|2256.8|2278|2256|2279.1|2257.1|2277.6|2255.6|16
1601361900000|2020-09-29 06:45:00|2278.7|2256.7|2278|2256|2279|2257|2277.7|2255.7|15
1601362200000|2020-09-29 06:50:00|2278.7|2256.7|2278.7|2256.7|2279.1|2257.1|2277.7|2255.7|15
1601362500000|2020-09-29 06:55:00|2278.8|2256.8|2278.6|2256.6|2279.1|2257.1|2277.9|2255.9|18
1601362800000|2020-09-29 07:00:00|2279.2|2257.2|2277.6|2255.6|2279.9|2257.9|2276.3|2254.3|14
1601363100000|2020-09-29 07:05:00|2278|2256|2276.7|2254.7|2278.6|2256.6|2274.5|2252.5|21
1601363400000|2020-09-29 07:10:00|2276.5|2254.5|2275.2|2253.2|2276.5|2254.5|2273.1|2251.1|22
1601363700000|2020-09-29 07:15:00|2275.7|2253.7|2275.5|2253.5|2276.5|2254.5|2275|2253|13
1601364000000|2020-09-29 07:20:00|2275.4|2253.4|2275.8|2253.8|2276.2|2254.2|2275.1|2253.1|13
1601364300000|2020-09-29 07:25:00|2276.7|2254.7|2278.7|2256.7|2278.7|2256.7|2276.6|2254.6|12
1601364600000|2020-09-29 07:30:00|2278.1|2256.1|2278|2256|2278.1|2256.1|2277.5|2255.5|6
1601364900000|2020-09-29 07:35:00|2277.6|2255.6|2277.8|2255.8|2277.8|2255.8|2277.3|2255.3|6
1601365200000|2020-09-29 07:40:00|2277.5|2255.5|2278|2253|2280.8|2258.8|2277.5|2253|10
1601365500000|2020-09-29 07:45:00|2277.7|2252.7|2283.4|2258.4|2283.8|2258.8|2277.7|2252.7|38
1601365800000|2020-09-29 07:50:00|2283.1|2258.1|2284.6|2262.6|2285.4|2263.4|2277.6|2254.5|35
1601366100000|2020-09-29 07:55:00|2284.7|2262.7|2288.8|2262.8|2294.9|2272.9|2284.6|2262.6|58
1601366400000|2020-09-29 08:00:00|2289.9|2263.9|2281.4|2256.4|2290.9|2265.2|2275.5|2249.5|87
1601366700000|2020-09-29 08:05:00|2281.5|2256.5|2278.2|2256.2|2281.8|2257.2|2278|2253.9|22
1601367000000|2020-09-29 08:10:00|2278.3|2256.3|2277.9|2255.9|2280.2|2258.2|2275.5|2253.5|24
1601367300000|2020-09-29 08:15:00|2278.4|2256.4|2283.8|2261.8|2283.8|2261.8|2278.3|2256.3|17
1601367600000|2020-09-29 08:20:00|2284.1|2262.1|2285.2|2260.2|2285.7|2262.5|2284.1|2259.9|12
1601367900000|2020-09-29 08:25:00|2285.3|2260.3|2284.1|2259.1|2285.3|2260.3|2283.6|2258.6|5
1601368200000|2020-09-29 08:30:00|2282.9|2257.9|2281.6|2256.6|2282.9|2257.9|2281.3|2256.3|5
1601368500000|2020-09-29 08:35:00|2279.4|2257.4|2280.8|2258.8|2280.8|2258.8|2276.9|2254.9|8
1601369400000|2020-09-29 08:50:00|2281.6|2259.6|2277.7|2252.7|2281.6|2259.6|2275.1|2252.7|19
1601369700000|2020-09-29 08:55:00|2280.5|2255.5|2280.5|2255.5|2280.6|2255.6|2280.5|2255.5|7
1601370000000|2020-09-29 09:00:00|2278.5|2253.5|2277.6|2252.6|2278.5|2253.5|2277|2252|8
1601370300000|2020-09-29 09:05:00|2278.3|2253.3|2277.6|2252.6|2278.3|2253.3|2277.6|2252.6|5
1601370600000|2020-09-29 09:10:00|2278|2253|2278|2253|2278|2253|2278|2253|1
1601371200000|2020-09-29 09:20:00|2277.6|2252.6|2277.6|2252.6|2277.6|2252.6|2277.6|2252.6|1
1601371500000|2020-09-29 09:25:00|2278|2253|2280.3|2255.3|2281.4|2256.4|2278|2253|5
1601371800000|2020-09-29 09:30:00|2280.9|2255.9|2277.2|2252.2|2281|2256|2275.9|2250.9|21
1601372100000|2020-09-29 09:35:00|2278.7|2253.7|2278.6|2253.6|2278.7|2253.7|2278|2253|6
1601372400000|2020-09-29 09:40:00|2278.7|2253.7|2275.9|2253.9|2278.7|2253.9|2275.9|2252.6|7
1601372700000|2020-09-29 09:45:00|2276.1|2254.1|2276.8|2254.8|2276.8|2254.8|2276.1|2254.1|3
1601373000000|2020-09-29 09:50:00|2275.9|2253.9|2276.9|2254.9|2276.9|2254.9|2275.9|2253.9|8
1601373300000|2020-09-29 09:55:00|2277|2255|2279.3|2257.3|2279.4|2257.4|2276.7|2254.7|40
1601373600000|2020-09-29 10:00:00|2278.9|2256.9|2277.4|2255.4|2280.7|2258.7|2277.1|2255.1|22
1601373900000|2020-09-29 10:05:00|2277.2|2255.2|2277.4|2255.4|2277.6|2255.6|2277.2|2255.2|8
1601374200000|2020-09-29 10:10:00|2277.2|2255.2|2276.8|2254.8|2277.7|2255.7|2276.2|2254.2|24
1601374500000|2020-09-29 10:15:00|2276.7|2254.7|2279.9|2257.9|2280|2258|2276.7|2254.7|23
1601374800000|2020-09-29 10:20:00|2280|2258|2279.3|2257.3|2282.7|2260.7|2278.1|2256.1|40
1601375100000|2020-09-29 10:25:00|2277|2255|2276.1|2254.1|2277.1|2255.1|2275.9|2253.9|12
1601375400000|2020-09-29 10:30:00|2275.9|2253.9|2275.7|2253.7|2276|2254|2275.7|2253.7|5
1601375700000|2020-09-29 10:35:00|2273.3|2251.3|2273.2|2251.2|2273.3|2251.3|2271.4|2249.4|22
1601376000000|2020-09-29 10:40:00|2273.9|2251.9|2273.3|2251.3|2274.9|2252.9|2272.8|2250.8|8
1601376600000|2020-09-29 10:50:00|2273.8|2251.8|2273.5|2251.5|2274|2252|2273.5|2251.5|4
1601376900000|2020-09-29 10:55:00|2273.9|2251.9|2275.4|2253.4|2277.8|2255.8|2273.5|2251.5|27
1601377200000|2020-09-29 11:00:00|2275.6|2253.6|2277.2|2255.2|2277.2|2255.2|2275.6|2253.6|43
1601377500000|2020-09-29 11:05:00|2277.4|2255.4|2284.2|2262.2|2284.6|2262.6|2277.4|2255.4|16
1601377800000|2020-09-29 11:10:00|2283.9|2261.9|2283.9|2261.9|2284.6|2262.6|2283.9|2261.9|8
1601378100000|2020-09-29 11:15:00|2284.2|2262.2|2283|2261|2284.2|2262.2|2283|2261|29
1601378400000|2020-09-29 11:20:00|2283.1|2261.1|2285.3|2263.3|2285.3|2263.3|2282.8|2260.8|12
1601378700000|2020-09-29 11:25:00|2285.7|2263.7|2286.3|2264.3|2286.7|2264.7|2285.4|2263.4|16
1601379000000|2020-09-29 11:30:00|2286.4|2264.4|2282.1|2260.1|2286.4|2264.4|2281.9|2259.9|14
1601379300000|2020-09-29 11:35:00|2281.8|2259.8|2284.5|2262.5|2284.7|2262.7|2281.8|2259.8|12
1601379600000|2020-09-29 11:40:00|2283.8|2261.8|2281.3|2259.3|2284.5|2262.5|2281.3|2259.3|14
1601379900000|2020-09-29 11:45:00|2282|2260|2277.7|2255.7|2285|2263|2277.7|2255.7|23
1601380200000|2020-09-29 11:50:00|2277.4|2255.4|2275.8|2253.8|2277.8|2255.8|2275|2253|24
1601380500000|2020-09-29 11:55:00|2275.9|2253.9|2278.3|2256.3|2278.3|2256.3|2275.7|2253.7|23
1601380800000|2020-09-29 12:00:00|2279.9|2257.9|2267.3|2245.3|2279.9|2257.9|2267.3|2245.3|54
1601381100000|2020-09-29 12:05:00|2267.4|2245.4|2276.5|2251.5|2276.8|2251.8|2264.1|2242.1|109
1601381400000|2020-09-29 12:10:00|2277.1|2252.1|2279.1|2254.1|2279.7|2254.7|2276.4|2251.4|9
1601381700000|2020-09-29 12:15:00|2279.2|2254.2|2289.3|2264.3|2289.3|2264.3|2279.2|2254.2|5
1601382000000|2020-09-29 12:20:00|2289.1|2264.1|2283.1|2258.1|2292.3|2270.3|2281.3|2256.3|50
1601382300000|2020-09-29 12:25:00|2283|2258|2284.5|2259.5|2284.6|2259.6|2282.3|2257.3|49
1601382600000|2020-09-29 12:30:00|2284.8|2259.8|2288.7|2263.7|2288.8|2263.8|2284.7|2259.7|67
1601382900000|2020-09-29 12:35:00|2287.9|2262.9|2288.4|2263.4|2288.5|2263.5|2286|2261|19
1601383200000|2020-09-29 12:40:00|2287.9|2262.9|2282.3|2260.3|2287.9|2262.9|2282|2257|40
1601383500000|2020-09-29 12:45:00|2282.7|2260.7|2285.3|2263.3|2285.3|2263.3|2282.3|2260.3|30
1601383800000|2020-09-29 12:50:00|2286.2|2264.2|2286|2264|2286.8|2264.8|2283|2261|14
1601384400000|2020-09-29 13:00:00|2287.7|2265.7|2285.8|2263.8|2287.7|2265.7|2285.4|2263.4|18
1601384700000|2020-09-29 13:05:00|2285.6|2263.6|2288.1|2266.1|2288.4|2266.4|2285.4|2263.4|24
1601385000000|2020-09-29 13:10:00|2289.4|2267.4|2281.9|2256.9|2290.1|2268.1|2280.6|2255.6|41
1601385300000|2020-09-29 13:15:00|2282.6|2257.6|2284.9|2259.9|2284.9|2259.9|2282|2257|10
1601385900000|2020-09-29 13:25:00|2287.3|2262.3|2288.8|2263.8|2288.9|2263.9|2287.3|2262.3|5
1601386200000|2020-09-29 13:30:00|2288.5|2263.5|2291.5|2266.5|2294.7|2269.7|2286|2261|42
1601386500000|2020-09-29 13:35:00|2290.6|2265.6|2291.6|2266.6|2292.1|2267.1|2290.6|2265.6|13
1601386800000|2020-09-29 13:40:00|2291.5|2266.5|2288.6|2263.6|2292.9|2267.9|2288.2|2263.2|29
1601387100000|2020-09-29 13:45:00|2288.7|2263.7|2289.9|2264.9|2291.1|2266.1|2288.7|2263.7|19
1601387400000|2020-09-29 13:50:00|2290.2|2265.2|2289.5|2264.5|2290.7|2265.7|2289.5|2264.5|5
1601387700000|2020-09-29 13:55:00|2289|2264|2290.5|2264.5|2290.5|2265.2|2284.7|2259.7|17
1601388000000|2020-09-29 14:00:00|2290.1|2264.1|2292.2|2267.2|2293.3|2267.3|2286.4|2261.4|28
1601388300000|2020-09-29 14:05:00|2292.1|2267.1|2294.3|2269.3|2294.8|2269.8|2292.1|2267.1|13
1601388600000|2020-09-29 14:10:00|2294.5|2269.5|2294.3|2269.3|2297.3|2272.3|2292.3|2267.3|21
1601388900000|2020-09-29 14:15:00|2294.2|2269.2|2294.5|2269.5|2295.2|2270.2|2294.2|2269.2|10
1601389200000|2020-09-29 14:20:00|2295.2|2270.2|2304.2|2279.2|2309.1|2284.1|2294.2|2269.2|58
1601389500000|2020-09-29 14:25:00|2306.3|2281.3|2312.5|2287.5|2312.5|2287.5|2301.8|2276.8|27
1601389800000|2020-09-29 14:30:00|2317.7|2295.7|2316|2291|2321.5|2298.6|2314.7|2289.7|53
1601390100000|2020-09-29 14:35:00|2316.1|2291.1|2313.3|2288.3|2321|2298.2|2311.2|2286.2|72
1601390400000|2020-09-29 14:40:00|2313.1|2288.1|2312.7|2287.7|2314.6|2289.6|2311.5|2286.5|42
1601390700000|2020-09-29 14:45:00|2312.8|2287.8|2313.3|2288.3|2314.7|2289.7|2312.5|2287.5|21
1601391000000|2020-09-29 14:50:00|2313.4|2288.4|2317.5|2292.5|2317.5|2292.5|2313.4|2288.4|13
1601391300000|2020-09-29 14:55:00|2318.7|2293.7|2328.2|2303.2|2331.3|2306.3|2318.7|2293.7|101
1601391600000|2020-09-29 15:00:00|2328.3|2303.3|2333.5|2308.5|2333.7|2308.9|2324.3|2299.3|40
1601391900000|2020-09-29 15:05:00|2333.3|2308.3|2331.1|2306.1|2333.3|2308.3|2329.2|2304.2|47
1601392200000|2020-09-29 15:10:00|2330.9|2305.9|2329.4|2304.4|2330.9|2305.9|2329.4|2304.4|10
1601392500000|2020-09-29 15:15:00|2330.3|2305.3|2337.9|2312.9|2340|2315|2330.3|2305.3|36
1601392800000|2020-09-29 15:20:00|2338.3|2313.3|2333.7|2308.7|2339.2|2314.2|2330.9|2305.9|45
1601393100000|2020-09-29 15:25:00|2333|2308|2332.9|2307.9|2336.4|2311.4|2332.5|2307.5|18
1601393400000|2020-09-29 15:30:00|2332.7|2307.7|2330.5|2305.5|2334.8|2309.8|2329.7|2304.7|14
1601393700000|2020-09-29 15:35:00|2330.1|2305.1|2337.6|2312.6|2337.6|2312.6|2329.5|2304.5|24
1601394000000|2020-09-29 15:40:00|2336.3|2311.3|2331.4|2306.4|2337.6|2312.6|2331.4|2306.4|144
1601394300000|2020-09-29 15:45:00|2330.6|2305.6|2333.1|2308.1|2333.9|2308.9|2330.1|2305.1|102
1601394600000|2020-09-29 15:50:00|2333.7|2308.7|2334.1|2309.1|2337.6|2312.6|2332.5|2307.5|52
1601394900000|2020-09-29 15:55:00|2334.4|2309.4|2334|2309|2335.1|2310.1|2330.2|2305.2|31
1601395200000|2020-09-29 16:00:00|2331.2|2306.2|2332.3|2307.3|2334.4|2309.4|2330.5|2305.5|34
1601395500000|2020-09-29 16:05:00|2329.6|2304.6|2335.8|2310.8|2336.1|2311.1|2329.6|2304.6|20
1601395800000|2020-09-29 16:10:00|2335.9|2310.9|2336.2|2311.2|2337.4|2312.4|2334.6|2309.6|16
1601396100000|2020-09-29 16:15:00|2336.1|2311.1|2336.5|2311.5|2336.5|2311.5|2336.1|2311.1|12
1601396400000|2020-09-29 16:20:00|2336|2311|2335.1|2310.1|2336.1|2311.1|2333.7|2308.7|44
1601396700000|2020-09-29 16:25:00|2333.3|2308.3|2336.2|2311.2|2336.4|2311.4|2333.3|2308.3|35
1601397000000|2020-09-29 16:30:00|2336.3|2311.3|2335.1|2310.1|2337.3|2312.3|2334.7|2309.7|29
1601397300000|2020-09-29 16:35:00|2335.2|2310.2|2335.7|2310.7|2336.6|2311.6|2334.4|2309.4|33
1601397600000|2020-09-29 16:40:00|2336|2311|2335.2|2310.2|2336.4|2311.4|2335.1|2310.1|10
1601397900000|2020-09-29 16:45:00|2332.5|2307.5|2332.4|2307.4|2334|2309|2331.3|2306.3|18
1601398200000|2020-09-29 16:50:00|2332.6|2307.6|2332.9|2307.9|2335.3|2310.3|2331.7|2306.7|20
1601398500000|2020-09-29 16:55:00|2333|2308|2334.5|2309.5|2336.4|2311.4|2329.2|2304.2|53
1601398800000|2020-09-29 17:00:00|2334.3|2309.3|2334.6|2309.6|2334.8|2309.8|2333.6|2308.6|22
1601399100000|2020-09-29 17:05:00|2334.8|2309.8|2332.2|2307.2|2335|2310|2332.2|2307.2|19
1601399400000|2020-09-29 17:10:00|2332.7|2307.7|2332.7|2307.7|2333|2308|2332.2|2307.2|6
1601399700000|2020-09-29 17:15:00|2332.6|2307.6|2331.3|2306.3|2332.6|2307.6|2328.6|2303.6|20
1601400000000|2020-09-29 17:20:00|2330.9|2305.9|2329.7|2304.7|2331.5|2306.5|2328.9|2303.9|24
1601400300000|2020-09-29 17:25:00|2329.1|2304.1|2328.9|2303.9|2329.2|2304.2|2328.2|2303.2|5
1601400600000|2020-09-29 17:30:00|2330.1|2305.1|2329.1|2304.1|2330.1|2305.1|2329|2304|7
1601400900000|2020-09-29 17:35:00|2329.3|2304.3|2328.4|2303.4|2329.3|2304.3|2328.4|2303.4|6
1601401200000|2020-09-29 17:40:00|2328.5|2303.5|2327.9|2302.9|2328.9|2303.9|2327.8|2302.8|11
1601401500000|2020-09-29 17:45:00|2327.8|2302.8|2324.1|2299.1|2327.8|2302.8|2324.1|2299.1|18
1601401800000|2020-09-29 17:50:00|2324.2|2299.2|2325.6|2300.6|2325.6|2300.6|2322.9|2297.9|12
1601402100000|2020-09-29 17:55:00|2325.7|2300.7|2321.8|2296.8|2326|2301|2321.8|2296.8|16
1601402400000|2020-09-29 18:00:00|2321.7|2296.7|2322.4|2297.4|2322.4|2297.4|2321.7|2296.7|10
1601402700000|2020-09-29 18:05:00|2321.9|2296.9|2321.9|2296.9|2321.9|2296.9|2321.9|2296.9|1
1601403000000|2020-09-29 18:10:00|2322.1|2297.1|2320|2295|2322.5|2297.5|2320|2295|6
1601403300000|2020-09-29 18:15:00|2322.6|2297.6|2328.5|2303.5|2328.5|2303.5|2322.6|2297.6|20
1601403600000|2020-09-29 18:20:00|2326.2|2301.2|2325.4|2300.4|2326.2|2301.2|2325.4|2300.4|10
1601403900000|2020-09-29 18:25:00|2325.6|2300.6|2325.9|2300.9|2325.9|2300.9|2325.5|2300.5|14
1601404200000|2020-09-29 18:30:00|2325.8|2300.8|2325.9|2300.9|2325.9|2300.9|2325.6|2300.6|15
1601404500000|2020-09-29 18:35:00|2326|2301|2326|2301|2326|2301|2325.9|2300.9|3
1601404800000|2020-09-29 18:40:00|2327.7|2302.7|2326.9|2301.9|2328|2303|2326.9|2301.9|5
1601405100000|2020-09-29 18:45:00|2326.5|2301.5|2325.3|2300.3|2326.5|2301.5|2325.3|2300.3|7
1601405400000|2020-09-29 18:50:00|2325.4|2300.4|2324.9|2299.9|2325.4|2300.4|2324.8|2299.8|9
1601405700000|2020-09-29 18:55:00|2325.2|2300.2|2325.4|2300.4|2325.4|2300.4|2325.2|2300.2|3
1601406300000|2020-09-29 19:05:00|2325.3|2300.3|2324.9|2299.9|2325.3|2300.3|2324.9|2299.9|3
1601406900000|2020-09-29 19:15:00|2324.8|2299.8|2324.8|2299.8|2324.8|2299.8|2324.8|2299.8|1
1601407200000|2020-09-29 19:20:00|2324.9|2299.9|2324.8|2299.8|2324.9|2299.9|2324.8|2299.8|6
1601407800000|2020-09-29 19:30:00|2324.7|2299.7|2324.7|2299.7|2324.7|2299.7|2324.6|2299.6|11
1601408100000|2020-09-29 19:35:00|2323.2|2298.2|2322.6|2297.6|2323.4|2298.4|2322.5|2297.5|7
1601408400000|2020-09-29 19:40:00|2323|2298|2323.7|2298.7|2323.7|2298.7|2323|2298|3
1601408700000|2020-09-29 19:45:00|2324.6|2299.6|2325.5|2300.5|2325.6|2300.6|2324.6|2299.6|14
1601409000000|2020-09-29 19:50:00|2325.8|2300.8|2325.9|2300.9|2325.9|2300.9|2325.8|2300.8|6
1601409300000|2020-09-29 19:55:00|2325.2|2300.2|2326.5|2301.5|2328.1|2303.1|2325.2|2300.2|20
1601409600000|2020-09-29 20:00:00|2326.4|2301.4|2326.5|2301.5|2326.6|2301.6|2326|2301|7
1601409900000|2020-09-29 20:05:00|2326.8|2301.8|2327.1|2302.1|2327.3|2302.3|2326.8|2301.8|5
1601410500000|2020-09-29 20:15:00|2327|2302|2327.7|2302.7|2327.8|2302.8|2327|2302|12
1601410800000|2020-09-29 20:20:00|2327.4|2302.4|2327.1|2302.1|2327.4|2302.4|2327|2302|18
1601411100000|2020-09-29 20:25:00|2327.2|2302.2|2326.7|2301.7|2327.2|2302.2|2326.7|2301.7|4
1601411400000|2020-09-29 20:30:00|2326.8|2301.8|2326.9|2301.9|2327|2302|2326.8|2301.8|11
1601411700000|2020-09-29 20:35:00|2326.5|2301.5|2326.5|2301.5|2326.5|2301.5|2326.4|2301.4|5
1601412300000|2020-09-29 20:45:00|2326.6|2301.6|2325.5|2299.5|2326.6|2301.6|2323.4|2297.4|7
1601412900000|2020-09-29 20:55:00|2326.2|2300.2|2327.3|2301.3|2328.4|2302.4|2326.2|2300.2|24
1601416800000|2020-09-29 22:00:00|2325.6|2300.6|2327.9|2302.9|2328.1|2303.1|2325.6|2300.6|8
1601417100000|2020-09-29 22:05:00|2323.8|2297.8|2328.3|2302.3|2328.4|2302.4|2323.8|2297.8|3
1601418300000|2020-09-29 22:25:00|2328.2|2302.2|2328.2|2302.2|2328.2|2302.2|2328.2|2302.2|1
1601418600000|2020-09-29 22:30:00|2328.7|2302.7|2329.2|2303.2|2329.2|2303.2|2328.7|2302.7|2
1601418900000|2020-09-29 22:35:00|2328.7|2302.7|2325.6|2300.6|2329.2|2303.2|2325.6|2300.1|4
1601419500000|2020-09-29 22:45:00|2326.5|2301.5|2326.5|2301.5|2326.5|2301.5|2326.5|2301.5|1
1601421000000|2020-09-29 23:10:00|2325.6|2300.6|2325.6|2300.6|2325.6|2300.6|2325.6|2300.6|1
1601421600000|2020-09-29 23:20:00|2326|2301|2326.5|2301.5|2326.5|2301.5|2326|2301|2
1601422500000|2020-09-29 23:35:00|2326.7|2301.7|2330.5|2305.5|2331.7|2306.7|2326.7|2301.7|5
1601422800000|2020-09-29 23:40:00|2331.1|2306.1|2332.1|2307.1|2333.6|2308.6|2331.1|2306.1|4
1601423400000|2020-09-29 23:50:00|2337.1|2311.1|2335.1|2310.1|2343|2317|2335.1|2310.1|32
1601423700000|2020-09-29 23:55:00|2335.2|2310.2|2335.1|2310.1|2335.2|2310.2|2335.1|2310.1|72
1601424000000|2020-09-30 00:00:00|2333.5|2308.5|2333.3|2307.3|2334.2|2308.5|2332.7|2307.3|147
1601424300000|2020-09-30 00:05:00|2333.1|2307.1|2333|2308|2333.5|2308|2332.8|2306.8|13
1601425200000|2020-09-30 00:20:00|2333.2|2308.2|2340.3|2314.3|2341.7|2315.7|2332.3|2307.3|46
1601425500000|2020-09-30 00:25:00|2340.5|2314.5|2337.1|2312.1|2342.7|2316.7|2337|2312|67
1601425800000|2020-09-30 00:30:00|2337.2|2312|2337.3|2311.9|2337.3|2312|2337.2|2311.9|4
1601426100000|2020-09-30 00:35:00|2337|2311.6|2338|2313|2338|2313|2336.8|2311.6|10
1601426400000|2020-09-30 00:40:00|2337.9|2312.9|2337.5|2311.7|2341.7|2316.7|2337.1|2311.7|24
1601426700000|2020-09-30 00:45:00|2337.6|2311.6|2336.8|2311.3|2337.6|2311.6|2336.8|2311|8
1601427000000|2020-09-30 00:50:00|2336.7|2311.4|2335.9|2310.6|2336.7|2311.4|2335.9|2310.6|4
1601427300000|2020-09-30 00:55:00|2335.8|2310.7|2335.8|2310.7|2335.8|2310.7|2335.8|2310.7|2
1601427600000|2020-09-30 01:00:00||2310.8||2310.8||2310.8||2310.8|1
1601427900000|2020-09-30 01:05:00|2336|2311|2335|2310|2336|2311|2335|2310|5
1601428200000|2020-09-30 01:10:00|2335.3|2310.3|2334|2309|2335.3|2310.3|2334|2309|4
1601428500000|2020-09-30 01:15:00|2334.3|2309.3|2334.3|2309.3|2334.3|2309.3|2334.2|2309.2|3
1601430000000|2020-09-30 01:40:00|2334.5|2309.5|2334.7|2309.7|2335.1|2310.1|2334.4|2309.4|14
1601430600000|2020-09-30 01:50:00|2334.8|2309.8|2336.7|2311.7|2337.4|2312.4|2334.8|2309.8|23
1601430900000|2020-09-30 01:55:00|2336.6|2311.6|2336.9|2311.9|2336.9|2311.9|2336.2|2311.2|5
1601431200000|2020-09-30 02:00:00|2337.5|2312.5|2337.8|2312.8|2337.8|2312.8|2337.4|2312.4|5
1601431800000|2020-09-30 02:10:00|2338.1|2313.1|2338.1|2313.1|2338.1|2313.1|2338.1|2313.1|1
1601432100000|2020-09-30 02:15:00|2338.4|2313.4|2338.6|2313.6|2338.6|2313.6|2338.4|2313.4|2
1601432400000|2020-09-30 02:20:00|2338.4|2313.4|2338.6|2313.6|2338.6|2313.6|2338.1|2313.1|3
1601432700000|2020-09-30 02:25:00|2338.4|2313.4|2338.1|2313.1|2338.4|2313.4|2338.1|2313.1|2
1601433600000|2020-09-30 02:40:00|2338|2313|2338|2313|2338|2313|2337.9|2312.9|21
1601433900000|2020-09-30 02:45:00|2337.9|2312.9|2335.5|2310.5|2338|2313|2335.5|2310.5|27
1601434200000|2020-09-30 02:50:00|2334.7|2309.7|2332.1|2307.1|2335.2|2310.2|2332.1|2307.1|20
1601434500000|2020-09-30 02:55:00|2333.4|2308.4|2333.4|2308.4|2334|2309|2333.4|2308.4|5
1601434800000|2020-09-30 03:00:00|2333.3|2308.3|2333.6|2308.6|2333.6|2308.6|2332.7|2307.7|16
1601435400000|2020-09-30 03:10:00|2333.7|2308.7|2334.3|2309.3|2334.3|2309.3|2333.7|2308.7|47
1601435700000|2020-09-30 03:15:00|2334.2|2309.2|2334.1|2312.1|2335|2313|2334.1|2309.2|106
1601436000000|2020-09-30 03:20:00|2334.7|2312.7|2336.2|2311.2|2336.2|2312.7|2334.6|2310.6|90
1601436300000|2020-09-30 03:25:00|2336.1|2311.1|2335.6|2310.6|2336.5|2311.5|2335.6|2310.6|34
1601436600000|2020-09-30 03:30:00|2336.3|2311.3|2337|2312|2338.9|2313.9|2336.3|2311.3|39
1601436900000|2020-09-30 03:35:00|2336.9|2311.9|2335.2|2310.2|2337|2312|2335.2|2310.2|26
1601437200000|2020-09-30 03:40:00|2335|2310|2334.5|2312.5|2335.6|2313.6|2334.1|2309.8|12
1601437500000|2020-09-30 03:45:00|2334.6|2312.6|2334.7|2312.7|2334.8|2312.8|2334.6|2312.6|35
1601437800000|2020-09-30 03:50:00|2334.8|2312.8|2334.5|2312.5|2334.8|2312.8|2334.5|2312.5|3
1601438100000|2020-09-30 03:55:00|2335.3|2310.3|2335.6|2310.6|2335.6|2310.6|2335.2|2310.2|3
1601438400000|2020-09-30 04:00:00|2336.1|2311.1|2336.6|2311.6|2337|2312|2335.3|2310.3|14
1601438700000|2020-09-30 04:05:00|2336.4|2311.4|2333.7|2308.7|2336.4|2311.4|2333.7|2308.7|3
1601439000000|2020-09-30 04:10:00|2333.4|2308.1|2331.9|2306.9|2333.4|2308.1|2331.3|2306.3|3
1601439600000|2020-09-30 04:20:00|2331|2306|2331.3|2306.3|2331.3|2306.3|2331|2306|2
1601440200000|2020-09-30 04:30:00|2328.9|2303.9|2332.3|2307.3|2332.5|2307.4|2328.9|2303.8|20
1601440500000|2020-09-30 04:35:00|2332.5|2307.5|2333.4|2308.4|2333.6|2308.6|2332|2307|35
1601440800000|2020-09-30 04:40:00|2335.1|2310.1|2333.7|2308.7|2335.3|2310.3|2333.7|2308.7|13
1601441100000|2020-09-30 04:45:00|2334|2309|2335.7|2310.7|2335.7|2310.7|2333.5|2308.5|8
1601441400000|2020-09-30 04:50:00|2335.9|2310.9|2337.4|2312.4|2337.4|2312.4|2335.9|2310.9|7
1601441700000|2020-09-30 04:55:00|2337.5|2312.5|2337.8|2312.8|2337.8|2312.8|2337.5|2312.5|2
1601442000000|2020-09-30 05:00:00|2338|2313|2338.7|2313.7|2338.7|2313.7|2337.4|2312.4|46
1601442300000|2020-09-30 05:05:00|2338.8|2313.8|2339|2314|2339|2314|2338.8|2313.8|9
1601442600000|2020-09-30 05:10:00|2338.5|2313.5|2338.4|2313.4|2338.5|2313.5|2338.4|2313.4|28
1601442900000|2020-09-30 05:15:00|2344|2318|2340.5|2315.5|2346.1|2320.1|2340.5|2315.5|13
1601443200000|2020-09-30 05:20:00|2342.1|2317.1|2338|2313|2342.6|2317.6|2338|2313|64
1601443500000|2020-09-30 05:25:00|2337.9|2312.9|2339|2314|2339|2314|2337.4|2312.4|28
1601443800000|2020-09-30 05:30:00|2336.4|2311.4|2337.8|2312.8|2338.1|2313.1|2336.4|2311.4|11
1601444100000|2020-09-30 05:35:00|2336.6|2311.6|2337.7|2312.7|2337.7|2312.7|2336.6|2311.6|2
1601444400000|2020-09-30 05:40:00|2335.7|2310.7|2334.6|2309.6|2336.5|2311.5|2334.3|2309.3|6
1601444700000|2020-09-30 05:45:00|2334.1|2309.1|2333.4|2308.4|2337.1|2312.1|2333.4|2308.4|30
1601445000000|2020-09-30 05:50:00|2333.1|2308.1|2334.2|2308.9|2335|2310|2332.7|2307.7|11
1601445300000|2020-09-30 05:55:00|2334.3|2308.8|2334.3|2308.5|2334.3|2308.8|2332.4|2306.6|19
1601445600000|2020-09-30 06:00:00|2336|2310.1|2336.9|2311.9|2337.6|2312.6|2334.3|2308.7|27
1601445900000|2020-09-30 06:05:00|2336.4|2311.4|2336.5|2311.5|2336.5|2311.5|2336.4|2311.4|20
1601446200000|2020-09-30 06:10:00|2336.2|2311.2|2335.7|2310.7|2336.2|2311.2|2335.7|2310.7|8
1601446800000|2020-09-30 06:20:00|2335.9|2310.9|2334.3|2309.3|2335.9|2310.9|2334.3|2309.3|8
1601447100000|2020-09-30 06:25:00|2331.2|2306.2|2328.3|2303.3|2331.2|2306.2|2324.7|2299.7|40
1601447400000|2020-09-30 06:30:00|2328.6|2303.6|2328.9|2303.9|2328.9|2303.9|2328.6|2303.6|4
1601447700000|2020-09-30 06:35:00|2330.2|2305.2|2334.2|2309.2|2334.2|2309.2|2330.2|2305.2|5
1601448000000|2020-09-30 06:40:00|2334.4|2309.4|2336.5|2311.5|2336.6|2311.6|2334.4|2309.4|24
1601448300000|2020-09-30 06:45:00|2336.4|2311.4|2336.4|2311.4|2336.4|2311.4|2336.1|2311.1|4
1601448600000|2020-09-30 06:50:00|2337.1|2312.1|2336.8|2311.8|2337.3|2312.3|2336.8|2311.8|6
1601449200000|2020-09-30 07:00:00|2338.5|2313.5|2341.4|2316.4|2341.6|2316.6|2338.5|2313.5|28
1601449500000|2020-09-30 07:05:00|2339.9|2314.9|2334.2|2309.2|2340.2|2315.2|2334.2|2309.2|10
1601449800000|2020-09-30 07:10:00|2333.8|2308.8|2334|2309|2334.2|2309.2|2333.6|2308.6|11
1601450100000|2020-09-30 07:15:00|2331.9|2306.9|2334.4|2309.4|2334.4|2310.4|2331.9|2306.9|55
1601450700000|2020-09-30 07:25:00|2334|2309|2334.3|2308.7|2334.3|2309|2334|2308.7|7
1601451000000|2020-09-30 07:30:00|2332.3|2306.7|2330.3|2305.3|2332.3|2306.7|2330.3|2304.9|10
1601451300000|2020-09-30 07:35:00|2332|2307|2333.2|2308.2|2334.1|2309.1|2332|2307|9
1601452200000|2020-09-30 07:50:00|2332.9|2307.9|2332.9|2307.9|2332.9|2307.9|2332.9|2307.9|1
1601452500000|2020-09-30 07:55:00|2332.7|2307.7|2334.1|2309.1|2334.1|2309.1|2332.7|2307.7|7
1601452800000|2020-09-30 08:00:00|2336.1|2311.1|2339.3|2314.3|2339.3|2314.3|2335.5|2310.5|66
1601453100000|2020-09-30 08:05:00|2339.2|2314.2|2336.6|2314.6|2339.3|2316|2336.6|2312.6|76
1601453400000|2020-09-30 08:10:00|2335.9|2313.9|2322.1|2297.1|2335.9|2313.9|2321.5|2296.5|64
1601453700000|2020-09-30 08:15:00|2323.2|2298.2|2325.5|2299.5|2325.5|2299.5|2320.3|2295.3|45
1601454000000|2020-09-30 08:20:00|2325.2|2299.2|2320|2295|2325.4|2299.4|2320|2295|71
1601454300000|2020-09-30 08:25:00|2316.9|2291.9|2315.3|2290.3|2316.9|2291.9|2315.3|2290.3|18
1601454600000|2020-09-30 08:30:00|2316.2|2291.2|2320.7|2295.7|2324.4|2299.4|2316.2|2291.2|9
1601454900000|2020-09-30 08:35:00|2322.6|2297.6|2320.3|2295.3|2323.5|2298.5|2320.3|2295.3|27
1601455200000|2020-09-30 08:40:00|2320.8|2295.8|2326.3|2301.3|2327.9|2302.9|2320.8|2295.8|31
1601455500000|2020-09-30 08:45:00|2326.2|2301.2|2325.7|2303.7|2326.3|2303.7|2319.4|2294.4|35
1601455800000|2020-09-30 08:50:00|2325.1|2303.1|2322.9|2297.9|2325.8|2303.1|2322.9|2297.9|15
1601456400000|2020-09-30 09:00:00|2324|2302|2320.5|2295.5|2326.2|2304.2|2319.6|2294.6|51
1601457000000|2020-09-30 09:10:00|2321.2|2296.2|2319.4|2294.4|2321.2|2296.2|2319.4|2294.4|3
1601457600000|2020-09-30 09:20:00|2319|2294|2319|2294|2319|2294|2319|2294|1
1601458200000|2020-09-30 09:30:00|2319.1|2294.1|2320.4|2295.4|2320.7|2295.7|2319.1|2294.1|4
1601458800000|2020-09-30 09:40:00|2320.9|2295.9|2319.9|2294.9|2321.9|2296.9|2319.9|2294.9|5
1601459100000|2020-09-30 09:45:00|2320|2295|2320.3|2295.3|2320.3|2295.3|2320|2295|3
1601459400000|2020-09-30 09:50:00|2320.2|2295.2|2321.4|2296.4|2321.4|2296.4|2320.2|2295.2|4
1601459700000|2020-09-30 09:55:00|2321.7|2296.7|2321.1|2299.1|2327.5|2302.5|2320.4|2295.4|20
1601460000000|2020-09-30 10:00:00|2321|2299|2316.9|2294.9|2324.2|2302.2|2316.1|2294.1|44
1601460300000|2020-09-30 10:05:00|2316.7|2294.7|2327.5|2302.5|2329.7|2304.7|2315.9|2293.9|42
1601460600000|2020-09-30 10:10:00|2327.8|2302.8|2328.2|2303.2|2328.5|2303.5|2327.2|2302.2|14
1601460900000|2020-09-30 10:15:00|2327.9|2302.9|2328.8|2303.8|2328.8|2303.8|2327.3|2302.3|8
1601461200000|2020-09-30 10:20:00|2328.7|2303.7|2328.2|2303.2|2328.7|2303.7|2328.2|2303.2|2
1601461500000|2020-09-30 10:25:00|2328.3|2303.3|2329.2|2304.2|2330.9|2308.9|2328.3|2303.3|17
1601461800000|2020-09-30 10:30:00|2329.3|2304.3|2333.7|2311.7|2334.4|2312.4|2329.3|2304.3|56
1601462100000|2020-09-30 10:35:00|2333.9|2311.9|2333.7|2311.7|2335.3|2313.3|2333.7|2311.7|36
1601462400000|2020-09-30 10:40:00|2334.1|2312.1|2335.1|2313.1|2335.1|2313.1|2334.1|2312.1|19
1601462700000|2020-09-30 10:45:00|2338|2316|2338.8|2313.8|2339|2317|2337.5|2313.4|10
1601463000000|2020-09-30 10:50:00|2337.5|2312.5|2337.8|2312.8|2338.3|2313.3|2337.5|2312.5|3
1601463300000|2020-09-30 10:55:00|2339.3|2314.3|2339.6|2314.6|2341.1|2316.1|2337.3|2312.3|27
1601463600000|2020-09-30 11:00:00|2339.7|2314.7|2341.3|2316.3|2342.5|2317.5|2339.5|2314.5|34
1601463900000|2020-09-30 11:05:00|2340.9|2315.9|2341.1|2316.1|2342|2317|2340.4|2315.4|14
1601464200000|2020-09-30 11:10:00|2341.2|2316.2|2342.1|2317.1|2342.9|2317.9|2341.1|2316.1|26
1601464500000|2020-09-30 11:15:00|2342|2317|2341|2319|2342.8|2319|2341|2317|5
1601464800000|2020-09-30 11:20:00|2339.2|2317.2|2341.3|2319.3|2341.3|2319.3|2339.2|2317.2|41
1601465100000|2020-09-30 11:25:00|2341.2|2319.2|2340.9|2318.9|2341.6|2319.6|2339.3|2317.3|9
1601465400000|2020-09-30 11:30:00|2339.6|2317.6|2340.9|2318.9|2340.9|2318.9|2339.6|2317.6|2
1601465700000|2020-09-30 11:35:00|2340.8|2318.8|2339.7|2317.7|2340.8|2318.8|2339.1|2317.1|8
1601466000000|2020-09-30 11:40:00|2339.8|2317.8|2340.2|2315.2|2340.9|2318.4|2338.2|2314.7|20
1601466300000|2020-09-30 11:45:00|2339.9|2314.9|2340|2315|2340.4|2315.4|2339.2|2314.2|7
1601466600000|2020-09-30 11:50:00|2339.9|2314.9|2340.6|2315.6|2340.7|2315.7|2339.3|2314.3|25
1601466900000|2020-09-30 11:55:00|2340.8|2315.8|2340.8|2315.8|2340.9|2315.9|2340.8|2315.8|3
1601467200000|2020-09-30 12:00:00|2340.7|2315.7|2340.1|2315.1|2340.7|2315.7|2338.6|2313.6|13
1601467500000|2020-09-30 12:05:00|2340.8|2315.8|2340.1|2315.1|2340.8|2315.8|2338.8|2313.8|14
1601467800000|2020-09-30 12:10:00|2340.4|2315.4|2341.5|2315.5|2341.5|2316.3|2339.6|2314.6|33
1601468100000|2020-09-30 12:15:00|2341.2|2316.2|2341.7|2316.7|2343|2318|2341|2316|43
1601468400000|2020-09-30 12:20:00|2340.3|2315.3|2342.3|2317.3|2342.3|2317.3|2340|2315|21
1601468700000|2020-09-30 12:25:00|2342.5|2317.5|2342.7|2317.7|2342.8|2317.8|2342.3|2317.3|27
1601469000000|2020-09-30 12:30:00|2342.8|2317.8|2342|2317|2343|2318|2341.8|2316.8|28
1601469300000|2020-09-30 12:35:00|2341.8|2316.8|2343.8|2318.8|2344.7|2319.7|2341.8|2316.8|21
1601469600000|2020-09-30 12:40:00|2345.2|2320.2|2346.7|2321.7|2350.8|2325.8|2344|2319|67
1601469900000|2020-09-30 12:45:00|2347.4|2322.4|2350.8|2325.8|2353.1|2328.1|2347.4|2322.4|66
1601470200000|2020-09-30 12:50:00|2350.9|2325.9|2350.1|2328.1|2351.2|2329.2|2348.6|2325.7|40
1601470500000|2020-09-30 12:55:00|2350.2|2328.2|2349.8|2327.8|2350.5|2328.5|2347.5|2325.5|45
1601470800000|2020-09-30 13:00:00|2349.7|2327.7|2347|2322|2351.9|2327.7|2346.7|2321.7|46
1601471100000|2020-09-30 13:05:00|2347.1|2322.1|2346.6|2321.6|2348.8|2323.8|2345.4|2320.4|31
1601471400000|2020-09-30 13:10:00|2345.5|2320.5|2346.7|2324.7|2347.6|2325.6|2344.3|2319.3|19
1601471700000|2020-09-30 13:15:00|2346.3|2324.3|2347.4|2322.4|2348|2324.3|2346.3|2321.3|7
1601472000000|2020-09-30 13:20:00|2344.9|2319.9|2347.1|2322.1|2347.1|2322.1|2344.7|2319.7|14
1601472300000|2020-09-30 13:25:00|2347.2|2322.2|2346.2|2324.2|2348.5|2324.2|2344.5|2319.5|32
1601472600000|2020-09-30 13:30:00|2346.9|2324.9|2348.5|2326.5|2350.8|2328.8|2346.2|2324.2|42
1601472900000|2020-09-30 13:35:00|2348.4|2326.4|2344.7|2322.7|2348.6|2326.6|2341.9|2319.9|38
1601473200000|2020-09-30 13:40:00|2345.2|2323.2|2343.8|2321.8|2345.9|2323.9|2342|2320|34
1601473500000|2020-09-30 13:45:00|2344.1|2322.1|2345.5|2323.5|2345.8|2323.8|2344.1|2322.1|15
1601473800000|2020-09-30 13:50:00|2345.8|2323.8|2340.5|2318.5|2345.8|2323.8|2340.5|2318.5|30
1601474100000|2020-09-30 13:55:00|2342.5|2320.5|2348.3|2322.3|2348.3|2324.5|2342.5|2318.9|32
1601474400000|2020-09-30 14:00:00|2348.4|2322.4|2350.2|2325.2|2351.5|2325.8|2347.3|2322.3|25
1601474700000|2020-09-30 14:05:00|2349.4|2324.4|2350.3|2325.3|2350.8|2325.8|2348.3|2323.3|36
1601475000000|2020-09-30 14:10:00|2350.7|2325.7|2353|2328|2354.6|2329.6|2349.8|2324.8|31
1601475300000|2020-09-30 14:15:00|2353.3|2328.3|2355.4|2330.4|2356.9|2331.9|2353.1|2328.1|31
1601475600000|2020-09-30 14:20:00|2355.2|2330.2|2355.4|2330.4|2355.4|2330.4|2353.6|2328.6|11
1601475900000|2020-09-30 14:25:00|2355.2|2330.2|2354.2|2329.2|2356.8|2333.1|2351.4|2326.4|49
1601476200000|2020-09-30 14:30:00|2354.8|2329.8|2354.8|2329.8|2354.8|2329.8|2354.8|2329.8|1
1601476500000|2020-09-30 14:35:00|2355.1|2330.1|2352.6|2327.6|2355.4|2330.4|2351.2|2326.2|29
1601476800000|2020-09-30 14:40:00|2353|2328|2353.8|2328.8|2353.8|2328.8|2351.5|2326.5|30
1601477100000|2020-09-30 14:45:00|2355.4|2330.4|2358.4|2333.4|2359.5|2334.5|2355|2330|53
1601477400000|2020-09-30 14:50:00|2358.3|2333.3|2355.7|2333.7|2358.5|2335.8|2355.4|2331.4|25
1601477700000|2020-09-30 14:55:00|2355.4|2333.4|2361.6|2339.6|2361.7|2339.7|2355.4|2333.4|55
1601478000000|2020-09-30 15:00:00|2361.5|2339.5|2357.2|2335.2|2361.5|2339.5|2355.2|2333.2|38
1601478300000|2020-09-30 15:05:00|2357.3|2335.3|2359.7|2334.7|2360.7|2335.7|2357.3|2332.6|13
1601478600000|2020-09-30 15:10:00|2360.8|2335.8|2362.1|2337.1|2362.5|2337.5|2359.2|2334.2|20
1601478900000|2020-09-30 15:15:00|2362|2337|2358.3|2336.3|2362.1|2338.1|2357.9|2335.9|10
1601479200000|2020-09-30 15:20:00|2357.3|2332.3|2357.9|2332.9|2357.9|2332.9|2355.7|2330.7|7
1601479500000|2020-09-30 15:25:00|2357.5|2332.5|2357.3|2332.3|2357.5|2332.5|2357.3|2332.3|2
1601479800000|2020-09-30 15:30:00|2357.5|2332.5|2347.9|2322.9|2357.5|2332.5|2347.3|2322.3|18
1601480100000|2020-09-30 15:35:00|2347.2|2322.2|2338.8|2316.8|2347.2|2322.2|2338.4|2316.4|26
1601480400000|2020-09-30 15:40:00|2338.9|2316.9|2343|2318|2343|2319.6|2338.9|2315.9|44
1601480700000|2020-09-30 15:45:00|2343.8|2318.8|2346.7|2321.7|2346.7|2321.7|2341.8|2316.8|43
1601481300000|2020-09-30 15:55:00|2345.9|2320.9|2348.9|2323.9|2349|2324|2344.6|2319.6|19
1601481600000|2020-09-30 16:00:00|2348.5|2323.5|2345.2|2320.2|2348.5|2323.5|2344.5|2319.5|18
1601481900000|2020-09-30 16:05:00|2345.1|2320.1|2343.5|2318.5|2346.8|2321.8|2343.5|2318.5|23
1601482200000|2020-09-30 16:10:00|2343.8|2318.8|2345.6|2320.6|2345.8|2320.8|2343.8|2318.8|6
1601482500000|2020-09-30 16:15:00|2345.3|2320.3|2347.6|2322.6|2347.6|2322.6|2345.3|2320.3|6
1601482800000|2020-09-30 16:20:00|2347.5|2322.5|2346.5|2321.5|2348|2323|2346.5|2321.5|5
1601483100000|2020-09-30 16:25:00|2346.2|2321.2|2345.4|2320.4|2347.7|2322.7|2345.2|2320.2|20
1601483400000|2020-09-30 16:30:00|2345.7|2320.7|2343.2|2318.2|2346.9|2321.9|2340.6|2315.6|28
1601483700000|2020-09-30 16:35:00|2343|2318|2343.1|2318.1|2343.2|2318.2|2342.1|2317.1|9
1601484000000|2020-09-30 16:40:00|2340.9|2315.9|2341.5|2316.5|2341.8|2316.8|2340|2315|38
1601484300000|2020-09-30 16:45:00|2341.2|2316.2|2341.6|2316.6|2342.6|2317.6|2341.2|2316.2|62
1601484600000|2020-09-30 16:50:00|2341.7|2316.7|2339|2314|2341.7|2316.7|2337.1|2312.1|50
1601484900000|2020-09-30 16:55:00|2338.9|2313.9|2329.9|2307.9|2340|2316.4|2328.3|2305.9|114
1601485200000|2020-09-30 17:00:00|2329.5|2307.5|2323.4|2298.4|2334.2|2309.3|2321.6|2296.6|221
1601485500000|2020-09-30 17:05:00|2323.8|2298.8|2320.5|2295.5|2323.8|2298.8|2320.5|2295.5|27
1601485800000|2020-09-30 17:10:00|2319.9|2294.9|2320.1|2295.1|2320.1|2295.1|2319.9|2294.9|3
1601486100000|2020-09-30 17:15:00|2320.2|2295.2|2321.4|2296.4|2321.5|2296.5|2320.1|2295.1|7
1601486400000|2020-09-30 17:20:00|2321.5|2296.5|2321.5|2296.5|2321.6|2296.6|2321.3|2296.3|6
1601486700000|2020-09-30 17:25:00|2321.6|2296.6|2323.8|2298.8|2325.2|2300.2|2321.1|2296.1|42
1601487000000|2020-09-30 17:30:00|2322.6|2297.6|2321.9|2296.9|2322.6|2297.6|2321.3|2296.3|42
1601487300000|2020-09-30 17:35:00|2323.2|2298.2|2324|2299|2327|2305|2322.2|2297.2|34
1601487600000|2020-09-30 17:40:00|2323.9|2298.9|2321.5|2296.5|2324.5|2299.5|2321.3|2296.3|14
1601487900000|2020-09-30 17:45:00|2320.8|2295.8|2320.5|2295.5|2320.9|2295.9|2320.2|2295.2|12
1601488200000|2020-09-30 17:50:00|2320.6|2295.6|2321.9|2299.9|2323|2301|2320.6|2295.6|22
1601488500000|2020-09-30 17:55:00|2321.5|2299.5|2324.2|2302.2|2324.2|2302.2|2321.5|2299.5|9
1601488800000|2020-09-30 18:00:00|2323.8|2301.8|2322.5|2297.5|2323.8|2301.8|2322.4|2297.4|18
1601489100000|2020-09-30 18:05:00|2322.1|2297.1|2323.8|2301.8|2325|2303|2319.8|2294.8|32
1601489400000|2020-09-30 18:10:00|2324|2302|2325.1|2303.1|2328.3|2306.3|2324|2302|17
1601489700000|2020-09-30 18:15:00|2324.5|2302.5|2324.5|2302.5|2324.5|2302.5|2324.5|2302.5|1
1601490000000|2020-09-30 18:20:00|2324.7|2302.7|2322.6|2297.6|2327.5|2303|2322.6|2297.6|25
1601490300000|2020-09-30 18:25:00|2322.5|2297.5|2327.7|2305.7|2327.7|2305.7|2322.3|2297.3|32
1601490600000|2020-09-30 18:30:00|2326.9|2304.9|2325.7|2300.7|2326.9|2304.9|2325.7|2300.7|8
1601490900000|2020-09-30 18:35:00|2325.8|2300.8|2326|2301|2326|2301|2325.8|2300.8|2
1601491200000|2020-09-30 18:40:00|2325.6|2300.6|2322.7|2297.7|2326.8|2304.7|2322.7|2297.7|16
1601491500000|2020-09-30 18:45:00|2322.6|2297.6|2322|2297|2323|2298|2322|2297|9
1601491800000|2020-09-30 18:50:00|2322.6|2300.6|2320.9|2298.9|2322.6|2300.6|2320.9|2298.9|7
1601492400000|2020-09-30 19:00:00|2318.6|2296.6|2318.1|2296.1|2318.6|2296.6|2318.1|2296.1|5
1601493000000|2020-09-30 19:10:00|2317.7|2295.7|2320.9|2295.9|2320.9|2297.5|2317.7|2295.4|7
1601493300000|2020-09-30 19:15:00|2320.8|2295.8|2319.6|2294.6|2320.8|2295.8|2319.1|2294.1|12
1601493600000|2020-09-30 19:20:00|2320.8|2295.8|2319.1|2294.1|2320.8|2295.8|2319.1|2294.1|7
1601493900000|2020-09-30 19:25:00|2321|2296|2319.7|2294.7|2321.2|2296.2|2319.7|2294.7|21
1601494200000|2020-09-30 19:30:00|2319.6|2294.6|2319.2|2294.2|2319.6|2294.6|2319.2|2294.2|6
1601494500000|2020-09-30 19:35:00|2321.2|2296.2|2320.3|2295.3|2321.2|2296.2|2320.1|2295.1|9
1601494800000|2020-09-30 19:40:00|2320.2|2295.2|2320.3|2295.3|2321.3|2296.3|2319.8|2294.8|14
1601495100000|2020-09-30 19:45:00|2320.7|2295.7|2321.6|2299.6|2322.2|2300.2|2320.7|2295.7|8
1601495400000|2020-09-30 19:50:00|2321.8|2299.8|2322|2300|2322|2300|2321.2|2299.2|32
1601495700000|2020-09-30 19:55:00|2322.2|2297.2|2322.3|2297.3|2322.3|2297.3|2319.8|2294.8|31
1601496000000|2020-09-30 20:00:00|2321.5|2296.5|2319.4|2294.4|2322.9|2297.9|2318.4|2292.4|29
1601496300000|2020-09-30 20:05:00|2319.3|2294.3|2321.2|2296.2|2321.7|2296.7|2319.3|2294.3|14
1601496600000|2020-09-30 20:10:00|2321.1|2296.1|2321.2|2296.2|2321.3|2296.3|2321|2296|14
1601497500000|2020-09-30 20:25:00|2320.4|2295.4|2319.8|2294.8|2321|2296|2319.8|2294.8|10
1601497800000|2020-09-30 20:30:00|2320|2295|2319.9|2294.9|2320|2295|2319.9|2294.9|2
1601498100000|2020-09-30 20:35:00|2320|2295|2320|2295|2320|2295|2319.9|2294.9|3
1601498400000|2020-09-30 20:40:00|2319.7|2294.7|2319.7|2294.7|2320|2295|2319.7|2294.7|8
1601499300000|2020-09-30 20:55:00|2320.2|2295.2|2321.6|2295.6|2322|2296|2312.8|2286.8|30
1601503200000|2020-09-30 22:00:00|2319.4|2294.4|2322|2297|2322.1|2297.1|2318.5|2293.5|18
1601503500000|2020-09-30 22:05:00|2318|2292|2322.5|2296.5|2322.6|2296.6|2318|2292|28
1601503800000|2020-09-30 22:10:00|2322.4|2296.4|2322.5|2296.5|2322.5|2296.5|2322.4|2296.4|8
1601504100000|2020-09-30 22:15:00|2322.4|2296.4|2321.9|2295.9|2323|2297|2321.9|2295.9|8
1601505600000|2020-09-30 22:40:00|2325|2299|2321.6|2296.3|2325|2299|2321.6|2296.3|2
1601505900000|2020-09-30 22:45:00||2296.4||2296.4||2296.4||2296.4|1
1601506200000|2020-09-30 22:50:00|2321.5|2296.3|2321.7|2296.6|2321.8|2296.6|2321.5|2296.3|3
1601506500000|2020-09-30 22:55:00|2322.6|2297.5|2325.1|2299.3|2325.2|2299.3|2322.6|2297.2|16
1601506800000|2020-09-30 23:00:00|2325|2299.4|2324.8|2299.5|2325|2299.5|2324.8|2299.4|5
1601507100000|2020-09-30 23:05:00|2324.7|2299.6|2324.7|2299.6|2324.7|2299.6|2324.7|2299.6|2
1601507400000|2020-09-30 23:10:00|2325.3|2300.2|2325.5|2300.5|2325.6|2300.5|2325.3|2300.2|3
1601508000000|2020-09-30 23:20:00|2326.4|2301.4|2326.8|2301|2326.8|2301.4|2326.3|2301|41
1601508300000|2020-09-30 23:25:00|2327.4|2300.9|2327.4|2301.4|2327.4|2301.5|2327.4|2300.9|3
1601508900000|2020-09-30 23:35:00|2327.1|2301.1|2326.7|2300.7|2327.1|2301.1|2326.7|2300.7|2
1601509200000|2020-09-30 23:40:00|2328.1|2303.1|2330.9|2305.7|2331.1|2305.7|2328.1|2302.7|15
1601509500000|2020-09-30 23:45:00|2330.8|2305.8|2330.2|2305.2|2330.8|2305.8|2330.1|2305.1|4
1601509800000|2020-09-30 23:50:00|2330.1|2305.1|2330.1|2305.1|2330.1|2305.1|2330.1|2305.1|1
1601510100000|2020-09-30 23:55:00|2330.5|2305.5|2330.5|2305.5|2330.5|2305.5|2330.5|2305.5|1
1601510400000|2020-10-01 00:00:00|2326.9|2301.9|2325.9|2300.9|2326.9|2301.9|2324.9|2299.9|95
1601510700000|2020-10-01 00:05:00|2326|2300.8|2326.2|2300.2|2326.3|2300.8|2326|2300.2|11
1601511000000|2020-10-01 00:10:00|2327.2|2301.2|2326.5|2300.5|2327.2|2301.2|2326.5|2300.5|2
1601511300000|2020-10-01 00:15:00||2300.6||2300.6||2300.6||2300.6|1
1601511600000|2020-10-01 00:20:00|2327.6|2301.5|2327.1|2302.1|2327.8|2302.6|2326.5|2300.9|25
1601511900000|2020-10-01 00:25:00|2326.5|2301.5|2324.7|2299.7|2326.5|2301.5|2324.7|2299.7|3
1601512800000|2020-10-01 00:40:00|2325.6|2300.6|2325.6|2300.6|2325.6|2300.6|2325.6|2300.6|1
1601513100000|2020-10-01 00:45:00|2325.7|2300.5|2325.7|2300|2325.7|2300.5|2324.6|2299.5|14
1601513400000|2020-10-01 00:50:00|2325.8|2299.9|2326.3|2300.5|2327|2301|2325.8|2299.8|8
1601513700000|2020-10-01 00:55:00|2326.2|2300.6|2324.5|2299.5|2326.2|2300.6|2324.5|2299.4|10
1601514000000|2020-10-01 01:00:00|2324.8|2299.8|2324.9|2299.9|2325.5|2300.5|2324.8|2299.8|4
1601514300000|2020-10-01 01:05:00|2325.5|2300.5|2333.7|2307.7|2333.7|2307.7|2325.5|2300.5|3
1601514600000|2020-10-01 01:10:00|2333.2|2307.2|2335.2|2310.2|2336.7|2311|2332.5|2306.8|20
1601514900000|2020-10-01 01:15:00|2335.1|2310.1|2332.1|2307.1|2335.4|2310.4|2330.6|2305.6|15
1601515200000|2020-10-01 01:20:00|2332.4|2307.4|2333|2308|2333|2308|2330.6|2305.6|165
1601515500000|2020-10-01 01:25:00|2332.7|2307.7|2333.4|2308.4|2333.4|2308.4|2330.8|2305.8|5
1601516100000|2020-10-01 01:35:00|2339.2|2314.2|2340.5|2315.5|2341.6|2316.6|2339.1|2314.1|45
1601516400000|2020-10-01 01:40:00|2341.1|2316.1|2339.9|2317.9|2341.6|2317.9|2338.3|2313.3|16
1601516700000|2020-10-01 01:45:00|2341.9|2315.9|2331.1|2309.1|2341.9|2317.9|2331|2309|163
1601517000000|2020-10-01 01:50:00|2331|2309|2331.1|2306.1|2332.4|2309.1|2330.3|2305.3|46
1601517300000|2020-10-01 01:55:00|2330.3|2305.3|2329.4|2304.4|2330.3|2305.3|2329.4|2304.4|3
1601517600000|2020-10-01 02:00:00|2330.3|2305.3|2332.4|2307.4|2332.4|2307.4|2330.3|2305.3|10
1601517900000|2020-10-01 02:05:00|2333.2|2308.2|2332.8|2307.8|2333.2|2308.2|2332.8|2307.8|2
1601518200000|2020-10-01 02:10:00|2332.9|2307.9|2333.5|2308.5|2333.7|2308.7|2332.9|2307.9|3
1601519700000|2020-10-01 02:35:00|2334.8|2312.8|2338.1|2313.1|2338.1|2313.1|2334.8|2310.6|5
1601520000000|2020-10-01 02:40:00|2338|2313|2336.7|2314.7|2339.2|2314.7|2336.7|2313|4
1601520300000|2020-10-01 02:45:00|2336|2314|2335.4|2313.4|2336|2314|2335.4|2313.4|2
1601520600000|2020-10-01 02:50:00|2336.6|2311.6|2336.5|2311.5|2336.6|2311.6|2336.5|2311.5|28
1601520900000|2020-10-01 02:55:00|2335.9|2310.9|2336.3|2311.3|2336.3|2311.3|2335.9|2310.9|2
1601521200000|2020-10-01 03:00:00|2336.8|2311.8|2337.8|2312.8|2337.8|2312.8|2336.8|2311.8|41
1601521500000|2020-10-01 03:05:00|2337.7|2312.7|2337.5|2312.5|2337.8|2312.8|2337.3|2312.3|8
1601522700000|2020-10-01 03:25:00|2338.4|2313.4|2337.7|2312.7|2338.4|2313.4|2337.7|2312.7|2
1601525400000|2020-10-01 04:10:00|2338.5|2313.5|2338.5|2313.5|2338.5|2313.5|2338.5|2313.5|1
1601525700000|2020-10-01 04:15:00|2338.7|2313.7|2338.3|2313.3|2338.7|2313.7|2338|2313|9
1601526000000|2020-10-01 04:20:00|2338.2|2313.2|2337.5|2312.5|2338.3|2313.3|2337.4|2312.4|65
1601526300000|2020-10-01 04:25:00|2337.4|2312.4|2337.5|2312.5|2337.5|2312.5|2337.4|2312.4|74
1601526600000|2020-10-01 04:30:00|2337.4|2312.4|2337.5|2312.5|2337.5|2312.5|2337.4|2312.4|12
1601526900000|2020-10-01 04:35:00|2337.4|2312.4|2337.5|2312.5|2337.5|2312.5|2337.4|2312.4|4
1601527500000|2020-10-01 04:45:00|2337.7|2312.7|2338.4|2313.4|2338.4|2313.4|2337.7|2312.7|8
1601528100000|2020-10-01 04:55:00|2340.1|2315.1|2337.7|2312.7|2340.1|2315.1|2337.6|2312.6|11
1601528400000|2020-10-01 05:00:00|2340.2|2315.2|2339.3|2314.3|2340.2|2315.2|2338.8|2313.8|13
1601528700000|2020-10-01 05:05:00|2339.2|2314.2|2339.3|2314.3|2339.3|2314.3|2339.2|2314.2|2
1601529000000|2020-10-01 05:10:00|2339.2|2314.2|2339.2|2314.2|2339.2|2314.2|2339.2|2314.2|1
1601529600000|2020-10-01 05:20:00|2327.2|2301.2|2339.2|2314.2|2352.1|2326.1|2327.2|2301.2|3
1601530800000|2020-10-01 05:40:00|2339.7|2314.7|2339.5|2314.5|2339.7|2314.7|2339.5|2314.5|3
1601531100000|2020-10-01 05:45:00|2339.8|2314.8|2339.9|2314.9|2340.3|2315.3|2339.3|2314.3|6
1601531400000|2020-10-01 05:50:00|2340|2315|2339.6|2314.6|2340.3|2315.3|2339.6|2314.6|13
1601531700000|2020-10-01 05:55:00|2339.7|2314.7|2339.7|2314.7|2339.7|2314.7|2339.6|2314.6|9
1601532000000|2020-10-01 06:00:00|2340.1|2315.1|2340.4|2315.4|2340.6|2315.6|2340.1|2315.1|6
1601532300000|2020-10-01 06:05:00|2340.7|2315.7|2341.3|2316.3|2343.4|2318.4|2340.4|2315.4|18
1601532600000|2020-10-01 06:10:00|2341.2|2316.2|2341.4|2316.4|2341.4|2316.4|2340.6|2315.6|9
1601532900000|2020-10-01 06:15:00|2341.8|2316.8|2341.4|2316.4|2341.8|2316.8|2341.4|2316.4|3
1601533200000|2020-10-01 06:20:00|2341.5|2316.5|2341.6|2316.6|2341.7|2316.7|2341.5|2316.5|5
1601533500000|2020-10-01 06:25:00|2341.5|2316.5|2341.5|2316.5|2341.5|2316.5|2341.4|2316.4|9
1601533800000|2020-10-01 06:30:00|2341.4|2316.4|2341.6|2316.6|2342.3|2317.3|2341.3|2316.3|31
1601534100000|2020-10-01 06:35:00|2341.7|2316.7|2342.1|2317.1|2342.1|2317.1|2341.4|2316.4|47
1601534400000|2020-10-01 06:40:00|2342|2317|2341.7|2316.7|2342|2317|2341.7|2316.7|18
1601535000000|2020-10-01 06:50:00|2341.9|2316.9|2342.1|2317.1|2342.1|2317.1|2341.9|2316.9|9
1601535300000|2020-10-01 06:55:00|2342|2317|2342.2|2317.2|2342.2|2317.2|2342|2317|9
1601535600000|2020-10-01 07:00:00|2341.8|2316.8|2341.5|2319.5|2344.1|2319.5|2341.5|2316.5|30
1601535900000|2020-10-01 07:05:00|2341.4|2319.4|2341.2|2319.2|2341.5|2319.5|2341.2|2319.2|7
1601536200000|2020-10-01 07:10:00|2341.3|2319.3|2341.2|2319.2|2341.3|2319.3|2341.2|2319.2|6
1601536500000|2020-10-01 07:15:00|2341.6|2319.6|2342.4|2320.4|2342.7|2320.7|2341.6|2319.6|4
1601537100000|2020-10-01 07:25:00|2342.9|2320.9|2342.5|2320.5|2342.9|2320.9|2342.5|2320.5|2
1601537400000|2020-10-01 07:30:00|2342.4|2320.4|2337.9|2315.9|2342.4|2320.4|2337.9|2315.9|12
1601537700000|2020-10-01 07:35:00|2336.3|2314.3|2334|2309|2336.9|2314.8|2334|2309|43
1601538000000|2020-10-01 07:40:00|2334.1|2309.1|2337.6|2312.6|2339.6|2314.6|2334.1|2309.1|51
1601538300000|2020-10-01 07:45:00|2338.2|2313.2|2339|2314|2339.2|2314.2|2338.2|2313.2|6
1601538600000|2020-10-01 07:50:00|2338.9|2313.9|2338.1|2313.1|2339|2314|2337.9|2312.9|14
1601538900000|2020-10-01 07:55:00|2339|2314|2339.8|2314.8|2340.4|2315.4|2339|2314|9
1601539200000|2020-10-01 08:00:00|2340.1|2315.1|2339|2314|2341.4|2316.4|2338.8|2313.8|24
1601539500000|2020-10-01 08:05:00|2339.4|2314.4|2336.7|2314.7|2339.9|2317.9|2336.7|2312.2|80
1601539800000|2020-10-01 08:10:00|2338.7|2316.7|2335.7|2313.7|2339.6|2317.6|2335.7|2313.7|61
1601540100000|2020-10-01 08:15:00|2334.4|2312.4|2335.5|2313.5|2335.7|2313.7|2334.4|2312.4|6
1601540700000|2020-10-01 08:25:00|2335.8|2313.8|2333.6|2311.6|2336.8|2314.8|2333.2|2311.2|53
1601541000000|2020-10-01 08:30:00|2335.1|2310.1|2335.7|2310.7|2335.7|2310.7|2335|2310|40
1601541300000|2020-10-01 08:35:00|2334.9|2309.9|2334.9|2309.9|2334.9|2309.9|2334.9|2309.9|1
1601541600000|2020-10-01 08:40:00|2335.1|2310.1|2335.3|2310.3|2335.4|2310.4|2335.1|2310.1|8
1601541900000|2020-10-01 08:45:00|2335.4|2310.4|2329.8|2304.8|2336.7|2311.7|2329.4|2304.4|15
1601542800000|2020-10-01 09:00:00|2330.4|2305.4|2329.7|2304.7|2331|2306|2328|2303|14
1601543100000|2020-10-01 09:05:00|2330.1|2305.1|2330.8|2305.8|2331|2306|2329.8|2304.8|6
1601543400000|2020-10-01 09:10:00|2330.7|2305.7|2330.7|2305.7|2330.7|2305.7|2330.7|2305.7|1
1601543700000|2020-10-01 09:15:00|2330.8|2305.8|2330.3|2305.3|2330.8|2305.8|2330.3|2305.3|6
1601544000000|2020-10-01 09:20:00|2330.6|2305.6|2330.6|2305.6|2330.6|2305.6|2330.6|2305.6|1
1601544300000|2020-10-01 09:25:00|2330.3|2305.3|2330.4|2305.4|2330.4|2305.4|2330.3|2305.3|2
1601544600000|2020-10-01 09:30:00|2330.3|2305.3|2330.3|2305.3|2330.3|2305.3|2330.3|2305.3|1
1601545200000|2020-10-01 09:40:00|2325.1|2300.1|2324.3|2299.3|2328|2303|2322.5|2297.5|27
1601545500000|2020-10-01 09:45:00|2324.2|2299.2|2324.9|2299.9|2324.9|2299.9|2323.8|2298.8|19
1601545800000|2020-10-01 09:50:00|2324.8|2299.8|2325|2300|2325|2300|2324.6|2299.6|25
1601546100000|2020-10-01 09:55:00|2325.1|2300.1|2325.1|2300.1|2325.1|2300.1|2325.1|2300.1|1
1601546400000|2020-10-01 10:00:00|2325|2300|2325|2300|2325|2300|2325|2300|1
1601546700000|2020-10-01 10:05:00|2324.7|2299.7|2325|2300|2325|2300|2324|2299|15
1601547000000|2020-10-01 10:10:00|2325.3|2300.3|2323.6|2298.6|2325.5|2300.5|2323.2|2298.2|19
1601547300000|2020-10-01 10:15:00|2323.5|2298.5|2323.9|2298.9|2323.9|2298.9|2323.5|2298.5|4
1601547600000|2020-10-01 10:20:00|2323.7|2298.7|2323.6|2298.6|2323.7|2298.7|2323.6|2298.6|2
1601547900000|2020-10-01 10:25:00|2323.5|2298.5|2323.2|2298.2|2323.5|2298.5|2323.1|2298.1|12
1601548200000|2020-10-01 10:30:00|2323|2298|2322.8|2297.8|2323|2298|2322.1|2297.1|5
1601548500000|2020-10-01 10:35:00|2322.3|2297.3|2323.1|2298.1|2323.1|2298.1|2321.8|2296.8|20
1601548800000|2020-10-01 10:40:00|2323|2298|2323.1|2298.1|2323.1|2298.1|2322.5|2297.5|13
1601549100000|2020-10-01 10:45:00|2323.2|2298.2|2322.8|2297.8|2323.2|2298.2|2322.4|2297.4|23
1601549400000|2020-10-01 10:50:00|2322.7|2297.7|2322.8|2297.8|2323|2298|2322.7|2297.7|6
1601549700000|2020-10-01 10:55:00|2322.9|2297.9|2324.3|2299.3|2324.3|2299.3|2322.9|2297.9|6
1601550000000|2020-10-01 11:00:00|2322.8|2297.8|2322.8|2297.8|2322.8|2297.8|2322.8|2297.8|1
1601550300000|2020-10-01 11:05:00|2323|2298|2322.9|2297.9|2323|2298|2322.9|2297.9|2
1601550600000|2020-10-01 11:10:00|2323.9|2298.9|2325.6|2300.6|2325.7|2300.7|2323.9|2298.9|9
1601550900000|2020-10-01 11:15:00|2325.8|2300.8|2331.8|2306.8|2331.9|2309.3|2325.8|2300.8|13
1601551500000|2020-10-01 11:25:00|2329.1|2304.1|2330.1|2305.1|2330.3|2305.3|2328.1|2303.1|39
1601551800000|2020-10-01 11:30:00|2331|2306|2337.7|2312.7|2337.7|2312.7|2331|2306|10
1601552100000|2020-10-01 11:35:00|2337.9|2312.9|2339.4|2314.4|2339.5|2314.5|2337.9|2312.9|3
1601552400000|2020-10-01 11:40:00|2338.5|2313.5|2338.5|2313.5|2338.5|2313.5|2338.5|2313.5|1
1601552700000|2020-10-01 11:45:00|2338.6|2313.6|2340.3|2315.3|2342.2|2317.2|2338.6|2313.6|10
1601553000000|2020-10-01 11:50:00|2338.8|2313.8|2338.8|2313.8|2338.8|2313.8|2338.8|2313.8|1
1601553300000|2020-10-01 11:55:00|2340|2315|2336.7|2311.7|2340.1|2315.1|2336.5|2311.5|65
1601553600000|2020-10-01 12:00:00|2337|2312|2338.4|2312.5|2339.5|2314.5|2337|2311.9|32
1601553900000|2020-10-01 12:05:00|2338.2|2312.2|2338.6|2313.6|2339.4|2314.4|2335.8|2310.7|21
1601554200000|2020-10-01 12:10:00|2338.7|2313.7|2338.8|2313.8|2339.1|2314.1|2337.4|2312.4|16
1601554500000|2020-10-01 12:15:00|2338.9|2313.9|2338.3|2313.3|2339.7|2314.7|2338.2|2313.2|14
1601554800000|2020-10-01 12:20:00|2338.2|2313.2|2338.8|2313.8|2339.3|2314.3|2338.2|2313.2|8
1601555100000|2020-10-01 12:25:00|2339.4|2314.4|2344.1|2319.1|2351.6|2326.6|2337.7|2312.7|42
1601555400000|2020-10-01 12:30:00|2344.2|2319.2|2345.1|2320.1|2351|2326|2337.5|2312.5|72
1601555700000|2020-10-01 12:35:00|2346.3|2321.3|2347.3|2322.3|2349.7|2324.7|2345.2|2320.2|24
1601556000000|2020-10-01 12:40:00|2347.4|2322.4|2346.5|2321.5|2347.4|2322.4|2342.9|2317.9|26
1601556300000|2020-10-01 12:45:00|2346.3|2321.3|2343.9|2318.9|2348.4|2323.4|2343.9|2318.9|23
1601556600000|2020-10-01 12:50:00|2340.2|2315.2|2338.2|2313.2|2340.5|2315.5|2333.8|2308.8|43
1601556900000|2020-10-01 12:55:00|2337.4|2312.4|2340.5|2315.5|2344.1|2319.1|2335.5|2310.5|63
1601557200000|2020-10-01 13:00:00|2340.7|2315.7|2349.2|2324.2|2349.2|2324.2|2338.5|2313.5|78
1601557500000|2020-10-01 13:05:00|2349.7|2324.7|2345.2|2320.2|2350.9|2325.9|2342.7|2317.7|46
1601557800000|2020-10-01 13:10:00|2345.3|2320.3|2345.6|2320.6|2345.7|2320.7|2345.2|2320.2|6
1601558100000|2020-10-01 13:15:00|2345.2|2320.2|2341.5|2316.5|2345.7|2320.7|2341.5|2316.5|10
1601558400000|2020-10-01 13:20:00|2341.9|2316.9|2341.9|2316.9|2343.7|2318.7|2340.9|2315.9|42
1601558700000|2020-10-01 13:25:00|2342|2317|2348.5|2323.5|2349.7|2324.7|2341.8|2316.8|53
1601559000000|2020-10-01 13:30:00|2347.9|2322.9|2344.4|2319.4|2348.1|2323.1|2343.7|2318.7|16
1601559300000|2020-10-01 13:35:00|2344.7|2319.7|2346|2321|2346|2321|2344.1|2319.1|13
1601559600000|2020-10-01 13:40:00|2345.8|2320.8|2347.5|2321.5|2347.5|2321.5|2345.8|2320.8|3
1601559900000|2020-10-01 13:45:00|2346|2321|2348.3|2323.3|2349.2|2324.2|2344.6|2319.6|23
1601560200000|2020-10-01 13:50:00|2348.2|2323.2|2348.7|2323.7|2349.2|2324.2|2348.2|2323.2|16
1601560500000|2020-10-01 13:55:00|2349.3|2324.3|2346.4|2320.4|2349.3|2324.3|2344.6|2319.6|7
1601560800000|2020-10-01 14:00:00|2346.7|2320.7|2346.4|2321.4|2348.2|2323.2|2343.7|2318.7|42
1601561100000|2020-10-01 14:05:00|2346.7|2321.7|2339.6|2314.6|2346.7|2321.7|2337.5|2312.5|33
1601561400000|2020-10-01 14:10:00|2340.9|2315.9|2340.2|2315.2|2340.9|2315.9|2337|2312|21
1601561700000|2020-10-01 14:15:00|2340.5|2315.5|2343.8|2318.8|2344|2319|2338|2313|31
1601562000000|2020-10-01 14:20:00|2344.1|2319.1|2344.2|2319.2|2344.2|2319.2|2344.1|2319.1|2
1601562300000|2020-10-01 14:25:00|2343.4|2318.3|2347.4|2322.4|2347.5|2322.5|2340.5|2315.5|58
1601562600000|2020-10-01 14:30:00|2346.6|2321.6|2349.3|2324.3|2349.8|2324.8|2344.3|2319.3|55
1601562900000|2020-10-01 14:35:00|2349.4|2324.4|2348.3|2323.3|2349.4|2324.4|2346.8|2321.8|27
1601563200000|2020-10-01 14:40:00|2348.4|2323.4|2347|2322|2349.2|2324.2|2346.5|2321.5|14
1601563500000|2020-10-01 14:45:00|2347.2|2322.2|2355.7|2330.7|2355.7|2330.7|2347.2|2322.2|47
1601563800000|2020-10-01 14:50:00|2355.8|2330.8|2350.9|2325.9|2355.8|2330.8|2350.8|2325.8|46
1601564100000|2020-10-01 14:55:00|2351|2326|2349.9|2324.9|2352|2327|2349.8|2324.8|23
1601564400000|2020-10-01 15:00:00|2350.6|2325.6|2350.3|2328.3|2354.5|2331.3|2349.2|2324.2|56
1601564700000|2020-10-01 15:05:00|2350.1|2328.1|2349|2327|2350.4|2328.4|2348.3|2326.3|22
1601565000000|2020-10-01 15:10:00|2348.9|2326.9|2352.9|2330.9|2353.3|2331.3|2348.2|2326.2|41
1601565300000|2020-10-01 15:15:00|2353|2331|2349.1|2327.1|2353.8|2331.8|2349.1|2327.1|23
1601565600000|2020-10-01 15:20:00|2348.9|2326.9|2347.3|2325.3|2349.7|2327.7|2347.3|2325.3|22
1601565900000|2020-10-01 15:25:00|2347.9|2325.9|2352.2|2330.2|2352.2|2330.2|2347.4|2325.4|7
1601566200000|2020-10-01 15:30:00|2351.8|2329.8|2349.4|2327.4|2351.8|2329.8|2347.4|2325.4|21
1601566500000|2020-10-01 15:35:00|2351.5|2329.5|2351.2|2326.2|2351.7|2329.7|2350.9|2325.9|14
1601566800000|2020-10-01 15:40:00|2351.5|2326.5|2347|2322|2351.7|2326.7|2342.6|2317.6|29
1601567100000|2020-10-01 15:45:00|2347.9|2322.9|2347.1|2322.1|2347.9|2322.9|2343.7|2318.7|11
1601567400000|2020-10-01 15:50:00|2346.9|2321.9|2344.9|2319.9|2346.9|2321.9|2344.3|2319.3|17
1601567700000|2020-10-01 15:55:00|2345.4|2320.4|2345.1|2320.1|2346.6|2321.6|2345.1|2320.1|16
1601568000000|2020-10-01 16:00:00|2345|2320|2337.3|2312.3|2345|2320|2337.3|2312.3|38
1601568300000|2020-10-01 16:05:00|2339.6|2317.6|2339.8|2314.8|2340.3|2318.3|2337.9|2312.9|32
1601568600000|2020-10-01 16:10:00|2339.9|2314.9|2340.4|2315.4|2340.4|2315.4|2338.8|2313.8|13
1601568900000|2020-10-01 16:15:00|2340.2|2315.2|2336.6|2311.6|2340.2|2315.2|2333.6|2308.6|26
1601569200000|2020-10-01 16:20:00|2336.5|2311.5|2338.2|2313.2|2339.8|2314.8|2336.5|2311.5|28
1601569500000|2020-10-01 16:25:00|2335.6|2310.6|2338.7|2313.7|2339|2314|2335.2|2310.2|19
1601569800000|2020-10-01 16:30:00|2338|2313|2341.9|2316.9|2341.9|2316.9|2337.8|2312.8|31
1601570100000|2020-10-01 16:35:00|2342.2|2317.2|2346.2|2321.2|2346.2|2321.2|2341.5|2316.5|33
1601570400000|2020-10-01 16:40:00|2346.4|2321.4|2344.4|2319.4|2347.2|2322.2|2340.8|2315.8|48
1601570700000|2020-10-01 16:45:00|2342.9|2317.9|2336.5|2311.5|2342.9|2317.9|2336.5|2311.5|23
1601571000000|2020-10-01 16:50:00|2337|2312|2343.2|2318.2|2346.6|2321.6|2337|2312|58
1601571300000|2020-10-01 16:55:00|2338.6|2313.6|2335.5|2310.5|2340.7|2315.7|2325.1|2300.1|114
1601571600000|2020-10-01 17:00:00|2335.6|2310.6|2339.9|2314.9|2341.2|2316.2|2335.4|2310.4|28
1601571900000|2020-10-01 17:05:00|2340|2315|2341.8|2316.8|2341.8|2316.8|2340|2315|28
1601572200000|2020-10-01 17:10:00|2341.5|2316.5|2341.8|2316.8|2341.8|2316.8|2341.5|2316.5|2
1601572500000|2020-10-01 17:15:00|2341.2|2316.2|2340.8|2315.8|2341.2|2316.2|2340.1|2315.1|14
1601572800000|2020-10-01 17:20:00|2341.7|2316.7|2341.8|2316.8|2341.8|2316.8|2341.7|2316.7|2
1601573100000|2020-10-01 17:25:00|2341.6|2316.6|2341.1|2316.1|2343|2318|2340.6|2315.6|20
1601573400000|2020-10-01 17:30:00|2341.2|2316.2|2341.2|2316.2|2341.6|2316.6|2341|2316|21
1601573700000|2020-10-01 17:35:00|2341.1|2316.1|2341.2|2316.2|2341.2|2316.2|2341|2316|4
1601574000000|2020-10-01 17:40:00|2340.9|2315.9|2340.7|2315.7|2341.3|2316.3|2340.6|2315.6|13
1601574300000|2020-10-01 17:45:00|2341.1|2316.1|2341.1|2316.1|2341.1|2316.1|2341.1|2316.1|1
1601574600000|2020-10-01 17:50:00|2340.9|2315.9|2341|2316|2341|2316|2340.7|2315.7|5
1601574900000|2020-10-01 17:55:00|2340.9|2315.9|2334.4|2309.4|2340.9|2315.9|2334.4|2309.4|11
1601575200000|2020-10-01 18:00:00|2334.3|2309.3|2331.5|2306.5|2334.6|2309.6|2330.9|2305.9|16
1601575500000|2020-10-01 18:05:00|2331.8|2306.8|2331.7|2306.7|2331.8|2306.8|2331.7|2306.7|12
1601575800000|2020-10-01 18:10:00|2332|2307|2333.7|2308.7|2333.7|2308.7|2328.6|2303.6|54
1601576400000|2020-10-01 18:20:00|2333.9|2308.9|2333.9|2308.9|2333.9|2308.9|2333.9|2308.9|1
1601576700000|2020-10-01 18:25:00|2335.4|2310.4|2338.1|2313.1|2338.1|2313.1|2335.4|2310.4|9
1601577000000|2020-10-01 18:30:00|2337.6|2312.6|2333.1|2308.1|2337.6|2312.6|2333.1|2308.1|7
1601577600000|2020-10-01 18:40:00|2332.9|2307.9|2332.6|2307.6|2332.9|2307.9|2329.7|2304.7|18
1601577900000|2020-10-01 18:45:00|2332.9|2307.9|2330.1|2305.1|2332.9|2307.9|2328.7|2303.7|31
1601578200000|2020-10-01 18:50:00|2330.2|2305.2|2335.1|2310.1|2336|2311|2330.1|2305.1|10
1601578500000|2020-10-01 18:55:00|2334.4|2309.4|2335|2310|2335|2310|2334.4|2309.4|4
1601579100000|2020-10-01 19:05:00|2337.1|2312.1|2336.4|2311.4|2337.1|2312.1|2336.4|2311.4|8
1601579700000|2020-10-01 19:15:00|2336.1|2311.1|2336.1|2311.1|2336.1|2311.1|2336.1|2311.1|1
1601580900000|2020-10-01 19:35:00|2336|2310.9|2335.9|2310.8|2336|2310.9|2335.8|2310.8|15
1601581200000|2020-10-01 19:40:00|2336.2|2311|2331.7|2306.7|2336.2|2311.1|2330.5|2305.5|11
1601581500000|2020-10-01 19:45:00|2332.3|2307.3|2332.8|2307.8|2333.2|2308.2|2332.3|2307.3|17
1601581800000|2020-10-01 19:50:00|2333|2308|2330.3|2305.3|2333|2308|2330.3|2305.3|10
1601582100000|2020-10-01 19:55:00|2330.4|2305.4|2333|2308|2333.8|2308.8|2330.3|2305.3|30
1601582400000|2020-10-01 20:00:00|2332.9|2307.9|2333|2308|2333|2308|2332.9|2307.9|8
1601582700000|2020-10-01 20:05:00|2333.2|2308.2|2334.9|2309.9|2335.1|2310.1|2333.2|2308.2|11
1601583000000|2020-10-01 20:10:00|2334.8|2309.8|2334.8|2309.8|2334.9|2309.9|2334.8|2309.8|3
1601583600000|2020-10-01 20:20:00|2334|2309|2334.3|2309.3|2334.3|2309.3|2333|2308|16
1601583900000|2020-10-01 20:25:00|2334.2|2309.2|2334.2|2309.2|2334.3|2309.3|2334.2|2309.2|7
1601584500000|2020-10-01 20:35:00|2334.3|2309.3|2334.9|2309.9|2334.9|2309.9|2334.3|2309.3|2
1601584800000|2020-10-01 20:40:00|2334.4|2309.4|2334.4|2309.4|2334.4|2309.4|2334.4|2309.4|1
1601585400000|2020-10-01 20:50:00|2335.2|2310.2|2335.2|2310.2|2335.2|2310.2|2335.2|2310.2|1
1601585700000|2020-10-01 20:55:00|2335.5|2310.5|2338.9|2312.9|2338.9|2312.9|2334.2|2308.2|13
1601589600000|2020-10-01 22:00:00|2333.9|2308.9|2333|2308|2333.9|2308.9|2333|2308|3
1601589900000|2020-10-01 22:05:00|2333.5|2307.5|2333.5|2307.5|2333.5|2307.5|2333.5|2307.5|1
1601590800000|2020-10-01 22:20:00|2338|2312|2336.2|2310.2|2338|2312|2336.2|2310.2|10
1601591100000|2020-10-01 22:25:00|2335.8|2309.8|2336.8|2310.8|2337.6|2311.6|2335.8|2309.8|8
1601591400000|2020-10-01 22:30:00|2336.2|2310.2|2335|2309|2336.2|2310.2|2333.6|2307.6|6
1601592300000|2020-10-01 22:45:00|2338.1|2312.1|2335|2309|2338.1|2312.1|2335|2309|2
1601594100000|2020-10-01 23:15:00|2334.3|2308.3|2335|2309|2335|2309|2334.3|2308.3|2
1601594400000|2020-10-01 23:20:00|2340|2314|2337.3|2311.3|2340|2314|2337.3|2311.3|5
1601595000000|2020-10-01 23:30:00|2337.2|2311.2|2334.4|2308.4|2337.2|2311.2|2334.4|2308.4|2
1601595300000|2020-10-01 23:35:00|2333.5|2307.5|2333|2307|2333.5|2307.5|2333|2307|2
1601596200000|2020-10-01 23:50:00|2332.2|2306.2|2332.5|2306.5|2332.5|2306.5|2332.2|2306.2|72
1601596500000|2020-10-01 23:55:00|2332.4|2306.4|2332.5|2306.5|2332.5|2306.5|2332.4|2306.4|18
1601510400000|2020-10-01 00:00:00|2326.9|2301.9|2325.9|2300.9|2326.9|2301.9|2324.9|2299.9|95
1601510700000|2020-10-01 00:05:00|2326|2300.8|2326.2|2300.2|2326.3|2300.8|2326|2300.2|11
1601511000000|2020-10-01 00:10:00|2327.2|2301.2|2326.5|2300.5|2327.2|2301.2|2326.5|2300.5|2
1601511300000|2020-10-01 00:15:00||2300.6||2300.6||2300.6||2300.6|1
1601511600000|2020-10-01 00:20:00|2327.6|2301.5|2327.1|2302.1|2327.8|2302.6|2326.5|2300.9|25
1601511900000|2020-10-01 00:25:00|2326.5|2301.5|2324.7|2299.7|2326.5|2301.5|2324.7|2299.7|3
1601512800000|2020-10-01 00:40:00|2325.6|2300.6|2325.6|2300.6|2325.6|2300.6|2325.6|2300.6|1
1601513100000|2020-10-01 00:45:00|2325.7|2300.5|2325.7|2300|2325.7|2300.5|2324.6|2299.5|14
1601513400000|2020-10-01 00:50:00|2325.8|2299.9|2326.3|2300.5|2327|2301|2325.8|2299.8|8
1601513700000|2020-10-01 00:55:00|2326.2|2300.6|2324.5|2299.5|2326.2|2300.6|2324.5|2299.4|10
1601514000000|2020-10-01 01:00:00|2324.8|2299.8|2324.9|2299.9|2325.5|2300.5|2324.8|2299.8|4
1601514300000|2020-10-01 01:05:00|2325.5|2300.5|2333.7|2307.7|2333.7|2307.7|2325.5|2300.5|3
1601514600000|2020-10-01 01:10:00|2333.2|2307.2|2335.2|2310.2|2336.7|2311|2332.5|2306.8|20
1601514900000|2020-10-01 01:15:00|2335.1|2310.1|2332.1|2307.1|2335.4|2310.4|2330.6|2305.6|15
1601515200000|2020-10-01 01:20:00|2332.4|2307.4|2333|2308|2333|2308|2330.6|2305.6|165
1601515500000|2020-10-01 01:25:00|2332.7|2307.7|2333.4|2308.4|2333.4|2308.4|2330.8|2305.8|5
1601516100000|2020-10-01 01:35:00|2339.2|2314.2|2340.5|2315.5|2341.6|2316.6|2339.1|2314.1|45
1601516400000|2020-10-01 01:40:00|2341.1|2316.1|2339.9|2317.9|2341.6|2317.9|2338.3|2313.3|16
1601516700000|2020-10-01 01:45:00|2341.9|2315.9|2331.1|2309.1|2341.9|2317.9|2331|2309|163
1601517000000|2020-10-01 01:50:00|2331|2309|2331.1|2306.1|2332.4|2309.1|2330.3|2305.3|46
1601517300000|2020-10-01 01:55:00|2330.3|2305.3|2329.4|2304.4|2330.3|2305.3|2329.4|2304.4|3
1601517600000|2020-10-01 02:00:00|2330.3|2305.3|2332.4|2307.4|2332.4|2307.4|2330.3|2305.3|10
1601517900000|2020-10-01 02:05:00|2333.2|2308.2|2332.8|2307.8|2333.2|2308.2|2332.8|2307.8|2
1601518200000|2020-10-01 02:10:00|2332.9|2307.9|2333.5|2308.5|2333.7|2308.7|2332.9|2307.9|3
1601519700000|2020-10-01 02:35:00|2334.8|2312.8|2338.1|2313.1|2338.1|2313.1|2334.8|2310.6|5
1601520000000|2020-10-01 02:40:00|2338|2313|2336.7|2314.7|2339.2|2314.7|2336.7|2313|4
1601520300000|2020-10-01 02:45:00|2336|2314|2335.4|2313.4|2336|2314|2335.4|2313.4|2
1601520600000|2020-10-01 02:50:00|2336.6|2311.6|2336.5|2311.5|2336.6|2311.6|2336.5|2311.5|28
1601520900000|2020-10-01 02:55:00|2335.9|2310.9|2336.3|2311.3|2336.3|2311.3|2335.9|2310.9|2
1601521200000|2020-10-01 03:00:00|2336.8|2311.8|2337.8|2312.8|2337.8|2312.8|2336.8|2311.8|41
1601521500000|2020-10-01 03:05:00|2337.7|2312.7|2337.5|2312.5|2337.8|2312.8|2337.3|2312.3|8
1601522700000|2020-10-01 03:25:00|2338.4|2313.4|2337.7|2312.7|2338.4|2313.4|2337.7|2312.7|2
1601525400000|2020-10-01 04:10:00|2338.5|2313.5|2338.5|2313.5|2338.5|2313.5|2338.5|2313.5|1
1601525700000|2020-10-01 04:15:00|2338.7|2313.7|2338.3|2313.3|2338.7|2313.7|2338|2313|9
1601526000000|2020-10-01 04:20:00|2338.2|2313.2|2337.5|2312.5|2338.3|2313.3|2337.4|2312.4|65
1601526300000|2020-10-01 04:25:00|2337.4|2312.4|2337.5|2312.5|2337.5|2312.5|2337.4|2312.4|74
1601526600000|2020-10-01 04:30:00|2337.4|2312.4|2337.5|2312.5|2337.5|2312.5|2337.4|2312.4|12
1601526900000|2020-10-01 04:35:00|2337.4|2312.4|2337.5|2312.5|2337.5|2312.5|2337.4|2312.4|4
1601527500000|2020-10-01 04:45:00|2337.7|2312.7|2338.4|2313.4|2338.4|2313.4|2337.7|2312.7|8
1601528100000|2020-10-01 04:55:00|2340.1|2315.1|2337.7|2312.7|2340.1|2315.1|2337.6|2312.6|11
1601528400000|2020-10-01 05:00:00|2340.2|2315.2|2339.3|2314.3|2340.2|2315.2|2338.8|2313.8|13
1601528700000|2020-10-01 05:05:00|2339.2|2314.2|2339.3|2314.3|2339.3|2314.3|2339.2|2314.2|2
1601529000000|2020-10-01 05:10:00|2339.2|2314.2|2339.2|2314.2|2339.2|2314.2|2339.2|2314.2|1
1601529600000|2020-10-01 05:20:00|2327.2|2301.2|2339.2|2314.2|2352.1|2326.1|2327.2|2301.2|3
1601530800000|2020-10-01 05:40:00|2339.7|2314.7|2339.5|2314.5|2339.7|2314.7|2339.5|2314.5|3
1601531100000|2020-10-01 05:45:00|2339.8|2314.8|2339.9|2314.9|2340.3|2315.3|2339.3|2314.3|6
1601531400000|2020-10-01 05:50:00|2340|2315|2339.6|2314.6|2340.3|2315.3|2339.6|2314.6|13
1601531700000|2020-10-01 05:55:00|2339.7|2314.7|2339.7|2314.7|2339.7|2314.7|2339.6|2314.6|9
1601532000000|2020-10-01 06:00:00|2340.1|2315.1|2340.4|2315.4|2340.6|2315.6|2340.1|2315.1|6
1601532300000|2020-10-01 06:05:00|2340.7|2315.7|2341.3|2316.3|2343.4|2318.4|2340.4|2315.4|18
1601532600000|2020-10-01 06:10:00|2341.2|2316.2|2341.4|2316.4|2341.4|2316.4|2340.6|2315.6|9
1601532900000|2020-10-01 06:15:00|2341.8|2316.8|2341.4|2316.4|2341.8|2316.8|2341.4|2316.4|3
1601533200000|2020-10-01 06:20:00|2341.5|2316.5|2341.6|2316.6|2341.7|2316.7|2341.5|2316.5|5
1601533500000|2020-10-01 06:25:00|2341.5|2316.5|2341.5|2316.5|2341.5|2316.5|2341.4|2316.4|9
1601533800000|2020-10-01 06:30:00|2341.4|2316.4|2341.6|2316.6|2342.3|2317.3|2341.3|2316.3|31
1601534100000|2020-10-01 06:35:00|2341.7|2316.7|2342.1|2317.1|2342.1|2317.1|2341.4|2316.4|47
1601534400000|2020-10-01 06:40:00|2342|2317|2341.7|2316.7|2342|2317|2341.7|2316.7|18
1601535000000|2020-10-01 06:50:00|2341.9|2316.9|2342.1|2317.1|2342.1|2317.1|2341.9|2316.9|9
1601535300000|2020-10-01 06:55:00|2342|2317|2342.2|2317.2|2342.2|2317.2|2342|2317|9
1601535600000|2020-10-01 07:00:00|2341.8|2316.8|2341.5|2319.5|2344.1|2319.5|2341.5|2316.5|30
1601535900000|2020-10-01 07:05:00|2341.4|2319.4|2341.2|2319.2|2341.5|2319.5|2341.2|2319.2|7
1601536200000|2020-10-01 07:10:00|2341.3|2319.3|2341.2|2319.2|2341.3|2319.3|2341.2|2319.2|6
1601536500000|2020-10-01 07:15:00|2341.6|2319.6|2342.4|2320.4|2342.7|2320.7|2341.6|2319.6|4
1601537100000|2020-10-01 07:25:00|2342.9|2320.9|2342.5|2320.5|2342.9|2320.9|2342.5|2320.5|2
1601537400000|2020-10-01 07:30:00|2342.4|2320.4|2337.9|2315.9|2342.4|2320.4|2337.9|2315.9|12
1601537700000|2020-10-01 07:35:00|2336.3|2314.3|2334|2309|2336.9|2314.8|2334|2309|43
1601538000000|2020-10-01 07:40:00|2334.1|2309.1|2337.6|2312.6|2339.6|2314.6|2334.1|2309.1|51
1601538300000|2020-10-01 07:45:00|2338.2|2313.2|2339|2314|2339.2|2314.2|2338.2|2313.2|6
1601538600000|2020-10-01 07:50:00|2338.9|2313.9|2338.1|2313.1|2339|2314|2337.9|2312.9|14
1601538900000|2020-10-01 07:55:00|2339|2314|2339.8|2314.8|2340.4|2315.4|2339|2314|9
1601539200000|2020-10-01 08:00:00|2340.1|2315.1|2339|2314|2341.4|2316.4|2338.8|2313.8|24
1601539500000|2020-10-01 08:05:00|2339.4|2314.4|2336.7|2314.7|2339.9|2317.9|2336.7|2312.2|80
1601539800000|2020-10-01 08:10:00|2338.7|2316.7|2335.7|2313.7|2339.6|2317.6|2335.7|2313.7|61
1601540100000|2020-10-01 08:15:00|2334.4|2312.4|2335.5|2313.5|2335.7|2313.7|2334.4|2312.4|6
1601540700000|2020-10-01 08:25:00|2335.8|2313.8|2333.6|2311.6|2336.8|2314.8|2333.2|2311.2|53
1601541000000|2020-10-01 08:30:00|2335.1|2310.1|2335.7|2310.7|2335.7|2310.7|2335|2310|40
1601541300000|2020-10-01 08:35:00|2334.9|2309.9|2334.9|2309.9|2334.9|2309.9|2334.9|2309.9|1
1601541600000|2020-10-01 08:40:00|2335.1|2310.1|2335.3|2310.3|2335.4|2310.4|2335.1|2310.1|8
1601541900000|2020-10-01 08:45:00|2335.4|2310.4|2329.8|2304.8|2336.7|2311.7|2329.4|2304.4|15
1601542800000|2020-10-01 09:00:00|2330.4|2305.4|2329.7|2304.7|2331|2306|2328|2303|14
1601543100000|2020-10-01 09:05:00|2330.1|2305.1|2330.8|2305.8|2331|2306|2329.8|2304.8|6
1601543400000|2020-10-01 09:10:00|2330.7|2305.7|2330.7|2305.7|2330.7|2305.7|2330.7|2305.7|1
1601543700000|2020-10-01 09:15:00|2330.8|2305.8|2330.3|2305.3|2330.8|2305.8|2330.3|2305.3|6
1601544000000|2020-10-01 09:20:00|2330.6|2305.6|2330.6|2305.6|2330.6|2305.6|2330.6|2305.6|1
1601544300000|2020-10-01 09:25:00|2330.3|2305.3|2330.4|2305.4|2330.4|2305.4|2330.3|2305.3|2
1601544600000|2020-10-01 09:30:00|2330.3|2305.3|2330.3|2305.3|2330.3|2305.3|2330.3|2305.3|1
1601545200000|2020-10-01 09:40:00|2325.1|2300.1|2324.3|2299.3|2328|2303|2322.5|2297.5|27
1601545500000|2020-10-01 09:45:00|2324.2|2299.2|2324.9|2299.9|2324.9|2299.9|2323.8|2298.8|19
1601545800000|2020-10-01 09:50:00|2324.8|2299.8|2325|2300|2325|2300|2324.6|2299.6|25
1601546100000|2020-10-01 09:55:00|2325.1|2300.1|2325.1|2300.1|2325.1|2300.1|2325.1|2300.1|1
1601546400000|2020-10-01 10:00:00|2325|2300|2325|2300|2325|2300|2325|2300|1
1601546700000|2020-10-01 10:05:00|2324.7|2299.7|2325|2300|2325|2300|2324|2299|15
1601547000000|2020-10-01 10:10:00|2325.3|2300.3|2323.6|2298.6|2325.5|2300.5|2323.2|2298.2|19
1601547300000|2020-10-01 10:15:00|2323.5|2298.5|2323.9|2298.9|2323.9|2298.9|2323.5|2298.5|4
1601547600000|2020-10-01 10:20:00|2323.7|2298.7|2323.6|2298.6|2323.7|2298.7|2323.6|2298.6|2
1601547900000|2020-10-01 10:25:00|2323.5|2298.5|2323.2|2298.2|2323.5|2298.5|2323.1|2298.1|12
1601548200000|2020-10-01 10:30:00|2323|2298|2322.8|2297.8|2323|2298|2322.1|2297.1|5
1601548500000|2020-10-01 10:35:00|2322.3|2297.3|2323.1|2298.1|2323.1|2298.1|2321.8|2296.8|20
1601548800000|2020-10-01 10:40:00|2323|2298|2323.1|2298.1|2323.1|2298.1|2322.5|2297.5|13
1601549100000|2020-10-01 10:45:00|2323.2|2298.2|2322.8|2297.8|2323.2|2298.2|2322.4|2297.4|23
1601549400000|2020-10-01 10:50:00|2322.7|2297.7|2322.8|2297.8|2323|2298|2322.7|2297.7|6
1601549700000|2020-10-01 10:55:00|2322.9|2297.9|2324.3|2299.3|2324.3|2299.3|2322.9|2297.9|6
1601550000000|2020-10-01 11:00:00|2322.8|2297.8|2322.8|2297.8|2322.8|2297.8|2322.8|2297.8|1
1601550300000|2020-10-01 11:05:00|2323|2298|2322.9|2297.9|2323|2298|2322.9|2297.9|2
1601550600000|2020-10-01 11:10:00|2323.9|2298.9|2325.6|2300.6|2325.7|2300.7|2323.9|2298.9|9
1601550900000|2020-10-01 11:15:00|2325.8|2300.8|2331.8|2306.8|2331.9|2309.3|2325.8|2300.8|13
1601551500000|2020-10-01 11:25:00|2329.1|2304.1|2330.1|2305.1|2330.3|2305.3|2328.1|2303.1|39
1601551800000|2020-10-01 11:30:00|2331|2306|2337.7|2312.7|2337.7|2312.7|2331|2306|10
1601552100000|2020-10-01 11:35:00|2337.9|2312.9|2339.4|2314.4|2339.5|2314.5|2337.9|2312.9|3
1601552400000|2020-10-01 11:40:00|2338.5|2313.5|2338.5|2313.5|2338.5|2313.5|2338.5|2313.5|1
1601552700000|2020-10-01 11:45:00|2338.6|2313.6|2340.3|2315.3|2342.2|2317.2|2338.6|2313.6|10
1601553000000|2020-10-01 11:50:00|2338.8|2313.8|2338.8|2313.8|2338.8|2313.8|2338.8|2313.8|1
1601553300000|2020-10-01 11:55:00|2340|2315|2336.7|2311.7|2340.1|2315.1|2336.5|2311.5|65
1601553600000|2020-10-01 12:00:00|2337|2312|2338.4|2312.5|2339.5|2314.5|2337|2311.9|32
1601553900000|2020-10-01 12:05:00|2338.2|2312.2|2338.6|2313.6|2339.4|2314.4|2335.8|2310.7|21
1601554200000|2020-10-01 12:10:00|2338.7|2313.7|2338.8|2313.8|2339.1|2314.1|2337.4|2312.4|16
1601554500000|2020-10-01 12:15:00|2338.9|2313.9|2338.3|2313.3|2339.7|2314.7|2338.2|2313.2|14
1601554800000|2020-10-01 12:20:00|2338.2|2313.2|2338.8|2313.8|2339.3|2314.3|2338.2|2313.2|8
1601555100000|2020-10-01 12:25:00|2339.4|2314.4|2344.1|2319.1|2351.6|2326.6|2337.7|2312.7|42
1601555400000|2020-10-01 12:30:00|2344.2|2319.2|2345.1|2320.1|2351|2326|2337.5|2312.5|72
1601555700000|2020-10-01 12:35:00|2346.3|2321.3|2347.3|2322.3|2349.7|2324.7|2345.2|2320.2|24
1601556000000|2020-10-01 12:40:00|2347.4|2322.4|2346.5|2321.5|2347.4|2322.4|2342.9|2317.9|26
1601556300000|2020-10-01 12:45:00|2346.3|2321.3|2343.9|2318.9|2348.4|2323.4|2343.9|2318.9|23
1601556600000|2020-10-01 12:50:00|2340.2|2315.2|2338.2|2313.2|2340.5|2315.5|2333.8|2308.8|43
1601556900000|2020-10-01 12:55:00|2337.4|2312.4|2340.5|2315.5|2344.1|2319.1|2335.5|2310.5|63
1601557200000|2020-10-01 13:00:00|2340.7|2315.7|2349.2|2324.2|2349.2|2324.2|2338.5|2313.5|78
1601557500000|2020-10-01 13:05:00|2349.7|2324.7|2345.2|2320.2|2350.9|2325.9|2342.7|2317.7|46
1601557800000|2020-10-01 13:10:00|2345.3|2320.3|2345.6|2320.6|2345.7|2320.7|2345.2|2320.2|6
1601558100000|2020-10-01 13:15:00|2345.2|2320.2|2341.5|2316.5|2345.7|2320.7|2341.5|2316.5|10
1601558400000|2020-10-01 13:20:00|2341.9|2316.9|2341.9|2316.9|2343.7|2318.7|2340.9|2315.9|42
1601558700000|2020-10-01 13:25:00|2342|2317|2348.5|2323.5|2349.7|2324.7|2341.8|2316.8|53
1601559000000|2020-10-01 13:30:00|2347.9|2322.9|2344.4|2319.4|2348.1|2323.1|2343.7|2318.7|16
1601559300000|2020-10-01 13:35:00|2344.7|2319.7|2346|2321|2346|2321|2344.1|2319.1|13
1601559600000|2020-10-01 13:40:00|2345.8|2320.8|2347.5|2321.5|2347.5|2321.5|2345.8|2320.8|3
1601559900000|2020-10-01 13:45:00|2346|2321|2348.3|2323.3|2349.2|2324.2|2344.6|2319.6|23
1601560200000|2020-10-01 13:50:00|2348.2|2323.2|2348.7|2323.7|2349.2|2324.2|2348.2|2323.2|16
1601560500000|2020-10-01 13:55:00|2349.3|2324.3|2346.4|2320.4|2349.3|2324.3|2344.6|2319.6|7
1601560800000|2020-10-01 14:00:00|2346.7|2320.7|2346.4|2321.4|2348.2|2323.2|2343.7|2318.7|42
1601561100000|2020-10-01 14:05:00|2346.7|2321.7|2339.6|2314.6|2346.7|2321.7|2337.5|2312.5|33
1601561400000|2020-10-01 14:10:00|2340.9|2315.9|2340.2|2315.2|2340.9|2315.9|2337|2312|21
1601561700000|2020-10-01 14:15:00|2340.5|2315.5|2343.8|2318.8|2344|2319|2338|2313|31
1601562000000|2020-10-01 14:20:00|2344.1|2319.1|2344.2|2319.2|2344.2|2319.2|2344.1|2319.1|2
1601562300000|2020-10-01 14:25:00|2343.4|2318.3|2347.4|2322.4|2347.5|2322.5|2340.5|2315.5|58
1601562600000|2020-10-01 14:30:00|2346.6|2321.6|2349.3|2324.3|2349.8|2324.8|2344.3|2319.3|55
1601562900000|2020-10-01 14:35:00|2349.4|2324.4|2348.3|2323.3|2349.4|2324.4|2346.8|2321.8|27
1601563200000|2020-10-01 14:40:00|2348.4|2323.4|2347|2322|2349.2|2324.2|2346.5|2321.5|14
1601563500000|2020-10-01 14:45:00|2347.2|2322.2|2355.7|2330.7|2355.7|2330.7|2347.2|2322.2|47
1601563800000|2020-10-01 14:50:00|2355.8|2330.8|2350.9|2325.9|2355.8|2330.8|2350.8|2325.8|46
1601564100000|2020-10-01 14:55:00|2351|2326|2349.9|2324.9|2352|2327|2349.8|2324.8|23
1601564400000|2020-10-01 15:00:00|2350.6|2325.6|2350.3|2328.3|2354.5|2331.3|2349.2|2324.2|56
1601564700000|2020-10-01 15:05:00|2350.1|2328.1|2349|2327|2350.4|2328.4|2348.3|2326.3|22
1601565000000|2020-10-01 15:10:00|2348.9|2326.9|2352.9|2330.9|2353.3|2331.3|2348.2|2326.2|41
1601565300000|2020-10-01 15:15:00|2353|2331|2349.1|2327.1|2353.8|2331.8|2349.1|2327.1|23
1601565600000|2020-10-01 15:20:00|2348.9|2326.9|2347.3|2325.3|2349.7|2327.7|2347.3|2325.3|22
1601565900000|2020-10-01 15:25:00|2347.9|2325.9|2352.2|2330.2|2352.2|2330.2|2347.4|2325.4|7
1601566200000|2020-10-01 15:30:00|2351.8|2329.8|2349.4|2327.4|2351.8|2329.8|2347.4|2325.4|21
1601566500000|2020-10-01 15:35:00|2351.5|2329.5|2351.2|2326.2|2351.7|2329.7|2350.9|2325.9|14
1601566800000|2020-10-01 15:40:00|2351.5|2326.5|2347|2322|2351.7|2326.7|2342.6|2317.6|29
1601567100000|2020-10-01 15:45:00|2347.9|2322.9|2347.1|2322.1|2347.9|2322.9|2343.7|2318.7|11
1601567400000|2020-10-01 15:50:00|2346.9|2321.9|2344.9|2319.9|2346.9|2321.9|2344.3|2319.3|17
1601567700000|2020-10-01 15:55:00|2345.4|2320.4|2345.1|2320.1|2346.6|2321.6|2345.1|2320.1|16
1601568000000|2020-10-01 16:00:00|2345|2320|2337.3|2312.3|2345|2320|2337.3|2312.3|38
1601568300000|2020-10-01 16:05:00|2339.6|2317.6|2339.8|2314.8|2340.3|2318.3|2337.9|2312.9|32
1601568600000|2020-10-01 16:10:00|2339.9|2314.9|2340.4|2315.4|2340.4|2315.4|2338.8|2313.8|13
1601568900000|2020-10-01 16:15:00|2340.2|2315.2|2336.6|2311.6|2340.2|2315.2|2333.6|2308.6|26
1601569200000|2020-10-01 16:20:00|2336.5|2311.5|2338.2|2313.2|2339.8|2314.8|2336.5|2311.5|28
1601569500000|2020-10-01 16:25:00|2335.6|2310.6|2338.7|2313.7|2339|2314|2335.2|2310.2|19
1601569800000|2020-10-01 16:30:00|2338|2313|2341.9|2316.9|2341.9|2316.9|2337.8|2312.8|31
1601570100000|2020-10-01 16:35:00|2342.2|2317.2|2346.2|2321.2|2346.2|2321.2|2341.5|2316.5|33
1601570400000|2020-10-01 16:40:00|2346.4|2321.4|2344.4|2319.4|2347.2|2322.2|2340.8|2315.8|48
1601570700000|2020-10-01 16:45:00|2342.9|2317.9|2336.5|2311.5|2342.9|2317.9|2336.5|2311.5|23
1601571000000|2020-10-01 16:50:00|2337|2312|2343.2|2318.2|2346.6|2321.6|2337|2312|58
1601571300000|2020-10-01 16:55:00|2338.6|2313.6|2335.5|2310.5|2340.7|2315.7|2325.1|2300.1|114
1601571600000|2020-10-01 17:00:00|2335.6|2310.6|2339.9|2314.9|2341.2|2316.2|2335.4|2310.4|28
1601571900000|2020-10-01 17:05:00|2340|2315|2341.8|2316.8|2341.8|2316.8|2340|2315|28
1601572200000|2020-10-01 17:10:00|2341.5|2316.5|2341.8|2316.8|2341.8|2316.8|2341.5|2316.5|2
1601572500000|2020-10-01 17:15:00|2341.2|2316.2|2340.8|2315.8|2341.2|2316.2|2340.1|2315.1|14
1601572800000|2020-10-01 17:20:00|2341.7|2316.7|2341.8|2316.8|2341.8|2316.8|2341.7|2316.7|2
1601573100000|2020-10-01 17:25:00|2341.6|2316.6|2341.1|2316.1|2343|2318|2340.6|2315.6|20
1601573400000|2020-10-01 17:30:00|2341.2|2316.2|2341.2|2316.2|2341.6|2316.6|2341|2316|21
1601573700000|2020-10-01 17:35:00|2341.1|2316.1|2341.2|2316.2|2341.2|2316.2|2341|2316|4
1601574000000|2020-10-01 17:40:00|2340.9|2315.9|2340.7|2315.7|2341.3|2316.3|2340.6|2315.6|13
1601574300000|2020-10-01 17:45:00|2341.1|2316.1|2341.1|2316.1|2341.1|2316.1|2341.1|2316.1|1
1601574600000|2020-10-01 17:50:00|2340.9|2315.9|2341|2316|2341|2316|2340.7|2315.7|5
1601574900000|2020-10-01 17:55:00|2340.9|2315.9|2334.4|2309.4|2340.9|2315.9|2334.4|2309.4|11
1601575200000|2020-10-01 18:00:00|2334.3|2309.3|2331.5|2306.5|2334.6|2309.6|2330.9|2305.9|16
1601575500000|2020-10-01 18:05:00|2331.8|2306.8|2331.7|2306.7|2331.8|2306.8|2331.7|2306.7|12
1601575800000|2020-10-01 18:10:00|2332|2307|2333.7|2308.7|2333.7|2308.7|2328.6|2303.6|54
1601576400000|2020-10-01 18:20:00|2333.9|2308.9|2333.9|2308.9|2333.9|2308.9|2333.9|2308.9|1
1601576700000|2020-10-01 18:25:00|2335.4|2310.4|2338.1|2313.1|2338.1|2313.1|2335.4|2310.4|9
1601577000000|2020-10-01 18:30:00|2337.6|2312.6|2333.1|2308.1|2337.6|2312.6|2333.1|2308.1|7
1601577600000|2020-10-01 18:40:00|2332.9|2307.9|2332.6|2307.6|2332.9|2307.9|2329.7|2304.7|18
1601577900000|2020-10-01 18:45:00|2332.9|2307.9|2330.1|2305.1|2332.9|2307.9|2328.7|2303.7|31
1601578200000|2020-10-01 18:50:00|2330.2|2305.2|2335.1|2310.1|2336|2311|2330.1|2305.1|10
1601578500000|2020-10-01 18:55:00|2334.4|2309.4|2335|2310|2335|2310|2334.4|2309.4|4
1601579100000|2020-10-01 19:05:00|2337.1|2312.1|2336.4|2311.4|2337.1|2312.1|2336.4|2311.4|8
1601579700000|2020-10-01 19:15:00|2336.1|2311.1|2336.1|2311.1|2336.1|2311.1|2336.1|2311.1|1
1601580900000|2020-10-01 19:35:00|2336|2310.9|2335.9|2310.8|2336|2310.9|2335.8|2310.8|15
1601581200000|2020-10-01 19:40:00|2336.2|2311|2331.7|2306.7|2336.2|2311.1|2330.5|2305.5|11
1601581500000|2020-10-01 19:45:00|2332.3|2307.3|2332.8|2307.8|2333.2|2308.2|2332.3|2307.3|17
1601581800000|2020-10-01 19:50:00|2333|2308|2330.3|2305.3|2333|2308|2330.3|2305.3|10
1601582100000|2020-10-01 19:55:00|2330.4|2305.4|2333|2308|2333.8|2308.8|2330.3|2305.3|30
1601582400000|2020-10-01 20:00:00|2332.9|2307.9|2333|2308|2333|2308|2332.9|2307.9|8
1601582700000|2020-10-01 20:05:00|2333.2|2308.2|2334.9|2309.9|2335.1|2310.1|2333.2|2308.2|11
1601583000000|2020-10-01 20:10:00|2334.8|2309.8|2334.8|2309.8|2334.9|2309.9|2334.8|2309.8|3
1601583600000|2020-10-01 20:20:00|2334|2309|2334.3|2309.3|2334.3|2309.3|2333|2308|16
1601583900000|2020-10-01 20:25:00|2334.2|2309.2|2334.2|2309.2|2334.3|2309.3|2334.2|2309.2|7
1601584500000|2020-10-01 20:35:00|2334.3|2309.3|2334.9|2309.9|2334.9|2309.9|2334.3|2309.3|2
1601584800000|2020-10-01 20:40:00|2334.4|2309.4|2334.4|2309.4|2334.4|2309.4|2334.4|2309.4|1
1601585400000|2020-10-01 20:50:00|2335.2|2310.2|2335.2|2310.2|2335.2|2310.2|2335.2|2310.2|1
1601585700000|2020-10-01 20:55:00|2335.5|2310.5|2338.9|2312.9|2338.9|2312.9|2334.2|2308.2|13
1601589600000|2020-10-01 22:00:00|2333.9|2308.9|2333|2308|2333.9|2308.9|2333|2308|3
1601589900000|2020-10-01 22:05:00|2333.5|2307.5|2333.5|2307.5|2333.5|2307.5|2333.5|2307.5|1
1601590800000|2020-10-01 22:20:00|2338|2312|2336.2|2310.2|2338|2312|2336.2|2310.2|10
1601591100000|2020-10-01 22:25:00|2335.8|2309.8|2336.8|2310.8|2337.6|2311.6|2335.8|2309.8|8
1601591400000|2020-10-01 22:30:00|2336.2|2310.2|2335|2309|2336.2|2310.2|2333.6|2307.6|6
1601592300000|2020-10-01 22:45:00|2338.1|2312.1|2335|2309|2338.1|2312.1|2335|2309|2
1601594100000|2020-10-01 23:15:00|2334.3|2308.3|2335|2309|2335|2309|2334.3|2308.3|2
1601594400000|2020-10-01 23:20:00|2340|2314|2337.3|2311.3|2340|2314|2337.3|2311.3|5
1601595000000|2020-10-01 23:30:00|2337.2|2311.2|2334.4|2308.4|2337.2|2311.2|2334.4|2308.4|2
1601595300000|2020-10-01 23:35:00|2333.5|2307.5|2333|2307|2333.5|2307.5|2333|2307|2
1601596200000|2020-10-01 23:50:00|2332.2|2306.2|2332.5|2306.5|2332.5|2306.5|2332.2|2306.2|72
1601596500000|2020-10-01 23:55:00|2332.4|2306.4|2332.5|2306.5|2332.5|2306.5|2332.4|2306.4|18
1601596800000|2020-10-02 00:00:00|2332.2|2306.2|2333.6|2307.6|2333.6|2307.6|2332.2|2306.2|6
1601597400000|2020-10-02 00:10:00|2332.6|2306.6|2331|2305.6|2332.6|2306.6|2331|2305.3|10
1601597700000|2020-10-02 00:15:00|2330.9|2305.7|2330.7|2305.7|2330.9|2305.8|2330.7|2305.7|5
1601598000000|2020-10-02 00:20:00|2330.8|2305.8|2330.8|2305.8|2330.8|2305.8|2330.8|2305.8|1
1601600100000|2020-10-02 00:55:00|2329.5|2304.5|2329.5|2304.5|2329.5|2304.5|2329.4|2304.4|53
1601600400000|2020-10-02 01:00:00|2329.4|2304.4|2329.5|2304.5|2329.5|2304.5|2329.4|2304.4|80
1601600700000|2020-10-02 01:05:00|2329.4|2304.4|2328.9|2302.9|2329.5|2304.5|2326.9|2301.9|14
1601601000000|2020-10-02 01:10:00|2329.1|2303.2|2328.7|2303.1|2329.1|2303.2|2328.6|2303.1|4
1601601600000|2020-10-02 01:20:00|2328.8|2303|2328.8|2303.1|2328.8|2303.1|2328.8|2303|3
1601603100000|2020-10-02 01:45:00|2328|2302.3|2327.6|2302.6|2328|2302.6|2327.6|2302.3|8
1601604900000|2020-10-02 02:15:00|2328.1|2303.1|2328.1|2303.1|2328.1|2303.1|2328.1|2303.1|1
1601606100000|2020-10-02 02:35:00|2327.6|2302.6|2328|2303|2328|2303|2327.6|2302.6|2
1601607000000|2020-10-02 02:50:00|2327.9|2302.9|2327.8|2302.8|2327.9|2302.9|2327.8|2302.8|2
1601607300000|2020-10-02 02:55:00|2327.9|2302.9|2327.9|2302.9|2327.9|2302.9|2327.9|2302.9|1
1601607600000|2020-10-02 03:00:00|2327.8|2302.8|2329.5|2304.5|2329.5|2304.5|2327.8|2302.8|3
1601607900000|2020-10-02 03:05:00|2329.7|2304.7|2329.6|2304.6|2329.7|2304.7|2329.6|2304.6|2
1601608800000|2020-10-02 03:20:00|2331.5|2306.5|2335.6|2310.6|2335.9|2310.9|2331.5|2306.5|109
1601609100000|2020-10-02 03:25:00|2335.7|2310.5|2335.8|2310.4|2335.8|2310.5|2335.7|2310.4|4
1601609400000|2020-10-02 03:30:00|2335.9|2310.3|2335.9|2310.3|2335.9|2310.3|2335.9|2310.3|2
1601609700000|2020-10-02 03:35:00|2335|2309.4|2334.7|2309.7|2335|2309.7|2334.7|2309.4|7
1601610300000|2020-10-02 03:45:00|2333.6|2308.6|2333.9|2308.4|2333.9|2308.6|2333.6|2308.4|6
1601610600000|2020-10-02 03:50:00|2334|2308.3|2333.1|2307.8|2334|2308.3|2333.1|2307.6|13
1601610900000|2020-10-02 03:55:00|2333|2307.9|2333|2308|2333|2308|2332.9|2306.9|5
1601611200000|2020-10-02 04:00:00|2332.6|2307.6|2332.6|2307.6|2332.6|2307.6|2332.6|2307.6|1
1601611800000|2020-10-02 04:10:00|2332.9|2307.9|2332.3|2307.3|2332.9|2307.9|2332.3|2307.3|2
1601612700000|2020-10-02 04:25:00|2332.2|2307.2|2332|2307|2332.2|2307.2|2332|2307|2
1601613000000|2020-10-02 04:30:00|2332.1|2307.1|2332.1|2307.1|2332.1|2307.1|2332.1|2307.1|1
1601613600000|2020-10-02 04:40:00|2332.3|2307.3|2332.4|2307.4|2332.6|2307.6|2332.3|2307.3|4
1601613900000|2020-10-02 04:45:00|2331.8|2306.8|2331.8|2306.8|2331.8|2306.8|2331.8|2306.8|1
1601614200000|2020-10-02 04:50:00|2332.1|2307.1|2331.4|2306.4|2332.5|2307.5|2331.4|2306.4|7
1601614500000|2020-10-02 04:55:00|2329.1|2303.1|2331.2|2305.6|2335.4|2309.4|2323.9|2297.9|19
1601614800000|2020-10-02 05:00:00|2331.6|2305.8|2329.2|2304.2|2331.6|2306.3|2327.2|2302.2|51
1601615100000|2020-10-02 05:05:00|2327.7|2302.7|2324.8|2299.8|2327.7|2302.7|2324.8|2299.8|14
1601615400000|2020-10-02 05:10:00|2329.1|2304.1|2329.5|2304.5|2329.9|2304.9|2328.3|2303.3|11
1601616000000|2020-10-02 05:20:00|2329.6||2329.6||2329.6||2329.6||1
1601616300000|2020-10-02 05:25:00|2328.6|2303.5|2330.5|2305.5|2330.5|2305.5|2328.6|2303.5|14
1601616600000|2020-10-02 05:30:00|2324.3|2299.3|2326.4|2301.4|2326.4|2301.4|2324.2|2299.2|5
1601616900000|2020-10-02 05:35:00|2326.3|2301.3|2323.5|2298.5|2326.7|2301.7|2323.5|2298.5|23
1601617200000|2020-10-02 05:40:00|2323.4|2298.4|2328.6|2303.6|2330.3|2305.3|2322.9|2297.9|23
1601617500000|2020-10-02 05:45:00|2330.2|2305.2|2328.3|2303.3|2330.6|2305.6|2327.7|2302.7|40
1601617800000|2020-10-02 05:50:00|2328.4|2303.2|2325|2300|2328.4|2303.2|2325|2300|11
1601618100000|2020-10-02 05:55:00|2324.9|2299.9|2324.9|2299.9|2325|2300|2324.9|2299.9|11
1601618400000|2020-10-02 06:00:00|2324.6|2299.6|2325.4|2300.4|2327.8|2302.8|2324.6|2299.6|19
1601618700000|2020-10-02 06:05:00|2325.3|2300.3|2325.4|2300.4|2325.4|2300.4|2325.3|2300.3|10
1601619000000|2020-10-02 06:10:00|2325.3|2300.3|2325.2|2300.2|2326.3|2301.3|2325.2|2300.2|4
1601619900000|2020-10-02 06:25:00|2327.6|2302.6|2332.3|2307.3|2332.3|2307.3|2327.6|2302.6|16
1601620200000|2020-10-02 06:30:00|2332.1|2307.1|2332.2|2307.2|2332.3|2307.3|2332|2307|5
1601620500000|2020-10-02 06:35:00|2332.1|2307.1|2331.8|2306.8|2332.1|2307.1|2331.8|2306.8|3
1601620800000|2020-10-02 06:40:00|2332.1|2307.1|2331.8|2306.8|2332.1|2307.1|2331.8|2306.8|3
1601621100000|2020-10-02 06:45:00|2332.1|2307.1|2331.8|2306.8|2332.1|2307.1|2331.8|2306.8|2
1601621400000|2020-10-02 06:50:00|2327|2302|2326|2301|2327|2302|2325.8|2300.8|14
1601621700000|2020-10-02 06:55:00|2326.1|2301.1|2326.1|2301.1|2326.1|2301.1|2326|2301|21
1601622000000|2020-10-02 07:00:00|2326.4|2301.4|2327.9|2302.9|2327.9|2302.9|2326.4|2301.4|4
1601622300000|2020-10-02 07:05:00|2328.6|2303.6|2331.1|2309.1|2331.1|2309.1|2328.5|2303.5|9
1601622600000|2020-10-02 07:10:00|2333|2311|2337.9|2315.9|2338|2316|2332.9|2310.9|12
1601622900000|2020-10-02 07:15:00|2341.3|2319.3|2331.2|2306.2|2341.4|2319.4|2329.8|2304.8|46
1601623200000|2020-10-02 07:20:00|2332.3|2307.3|2330.7|2305.7|2332.3|2307.3|2330.7|2305.7|8
1601623500000|2020-10-02 07:25:00|2331.5|2306.5|2332.6|2307.6|2334.4|2308.4|2331.4|2306.4|21
1601623800000|2020-10-02 07:30:00|2332.7|2307.7|2335.3|2310.3|2335.3|2310.3|2332.7|2307.7|7
1601624100000|2020-10-02 07:35:00|2334.3|2309.3|2334.7|2309.7|2334.7|2309.7|2333.7|2308.7|12
1601624400000|2020-10-02 07:40:00|2328.9|2302.9|2324.1|2299.1|2328.9|2302.9|2319.4|2293.4|25
1601624700000|2020-10-02 07:45:00|2324.2|2299.2|2324.9|2299.9|2326.3|2301.3|2324.2|2299.2|21
1601625000000|2020-10-02 07:50:00|2324.8|2299.8|2325.7|2300.7|2326.3|2301.3|2323.6|2298.6|21
1601625300000|2020-10-02 07:55:00|2325.6|2300.6|2326.3|2301.3|2327.5|2302.5|2324.9|2299.9|12
1601625600000|2020-10-02 08:00:00|2325|2300|2325.9|2300.5|2326.2|2300.9|2324.1|2298.7|35
1601625900000|2020-10-02 08:05:00|2326|2300.4|2324.7|2299.7|2326.5|2301.2|2324.7|2299.7|28
1601626800000|2020-10-02 08:20:00|2325.5|2300.5|2323.5|2298.5|2325.6|2300.6|2323.5|2298.5|14
1601627100000|2020-10-02 08:25:00|2323.4|2298.4|2323.4|2298.4|2323.5|2298.5|2323.4|2298.4|7
1601627400000|2020-10-02 08:30:00|2323.1|2298.1|2321.9|2299.9|2323.1|2299.9|2321.8|2297.7|13
1601628000000|2020-10-02 08:40:00|2321.6|2299.6|2322|2300|2322|2300|2320.8|2298.8|16
1601628300000|2020-10-02 08:45:00|2329|2307|2322.4|2297.4|2330.1|2308.1|2321.1|2297.4|35
1601628600000|2020-10-02 08:50:00|2322.3|2297.3|2323.8|2298.8|2324.4|2302.1|2322.3|2297.3|29
1601628900000|2020-10-02 08:55:00|2324.6|2299.6|2325.1|2300.1|2325.2|2300.2|2324.6|2299.6|10
1601629200000|2020-10-02 09:00:00|2325.2|2300.2|2325.1|2300.1|2325.2|2300.2|2325.1|2300.1|2
1601629500000|2020-10-02 09:05:00|2324.9|2299.9|2323.1|2301.1|2324.9|2301.1|2323.1|2299.6|9
1601630100000|2020-10-02 09:15:00|2320.9|2298.9|2320.8|2298.8|2322.2|2300.2|2319.1|2297.1|17
1601630400000|2020-10-02 09:20:00|2320.7|2298.7|2320.6|2298.6|2322.4|2300.4|2320.5|2298.5|16
1601630700000|2020-10-02 09:25:00|2320.5|2298.5|2315.8|2293.8|2320.5|2298.5|2314.4|2292.4|20
1601631000000|2020-10-02 09:30:00|2315.5|2293.5|2315.6|2293.6|2315.9|2293.9|2315.4|2293.4|7
1601631300000|2020-10-02 09:35:00|2314.3|2292.3|2312|2290|2314.3|2292.3|2310.8|2288.8|34
1601631600000|2020-10-02 09:40:00|2311.5|2289.5|2312.4|2287.4|2312.6|2290.6|2311.5|2287.4|12
1601631900000|2020-10-02 09:45:00|2311.3|2286.3|2311.6|2286.6|2312.8|2287.8|2311.3|2286.3|15
1601632200000|2020-10-02 09:50:00|2311.7|2286.7|2313.8|2288.8|2313.8|2288.8|2311.7|2286.7|17
1601632500000|2020-10-02 09:55:00|2315|2290|2313.7|2288.5|2315.3|2290|2313.7|2288.3|14
1601632800000|2020-10-02 10:00:00|2313.6|2288.6|2313.8|2288.8|2313.9|2288.9|2313.4|2288.4|12
1601633100000|2020-10-02 10:05:00|2312|2287|2312|2287|2312|2287|2312|2287|1
1601633400000|2020-10-02 10:10:00|2311.9|2286.9|2311.9|2286.9|2312|2287|2311.9|2286.9|9
1601633700000|2020-10-02 10:15:00|2311.7|2286.7|2311.7|2286.7|2311.7|2286.7|2311.7|2286.7|1
1601634000000|2020-10-02 10:20:00|2311.9|2286.9|2312.1|2287.1|2312.1|2287.1|2311.9|2286.9|4
1601634300000|2020-10-02 10:25:00|2312.7|2287.7|2313|2288|2313|2288|2312.7|2287.7|2
1601634900000|2020-10-02 10:35:00|2312.6|2290.6|2312.7|2290.7|2312.7|2290.7|2312.6|2290.6|16
1601635200000|2020-10-02 10:40:00|2313.8|2288.8|2313.7|2288.7|2313.8|2288.8|2313.7|2288.7|14
1601635500000|2020-10-02 10:45:00|2312.6|2287.6|2312.8|2287.8|2313.1|2288.1|2312.6|2287.6|10
1601635800000|2020-10-02 10:50:00|2312.5|2287.5|2312.1|2287.1|2313.6|2288.6|2312.1|2287.1|12
1601636100000|2020-10-02 10:55:00|2311.8|2286.8|2312.4|2290.4|2312.5|2290.4|2311.8|2286.8|4
1601636400000|2020-10-02 11:00:00|2312.5|2290.5|2313|2291|2313.1|2291.1|2312.4|2290.4|10
1601636700000|2020-10-02 11:05:00|2313.1|2291.1|2317.6|2295.6|2317.6|2295.6|2313|2291|20
1601637000000|2020-10-02 11:10:00|2317.9|2295.9|2317.3|2295.3|2317.9|2295.9|2316.7|2294.7|9
1601637300000|2020-10-02 11:15:00|2318|2296|2318.2|2296.2|2321.4|2299.4|2318|2296|9
1601637600000|2020-10-02 11:20:00|2318.5|2296.5|2320.1|2298.1|2320.4|2298.4|2318.5|2296.5|10
1601637900000|2020-10-02 11:25:00|2320.3|2298.3|2320.6|2298.6|2320.6|2298.6|2320.3|2298.3|2
1601638200000|2020-10-02 11:30:00|2320.1|2298.1|2320.1|2298.1|2320.1|2298.1|2320.1|2298.1|1
1601638500000|2020-10-02 11:35:00|2320.3|2298.3|2320.6|2298.6|2320.6|2298.6|2320.3|2298.3|28
1601638800000|2020-10-02 11:40:00|2320.7|2298.7|2321.7|2299.7|2321.9|2299.9|2320.7|2298.7|18
1601639100000|2020-10-02 11:45:00|2321.9|2299.9|2321.6|2299.6|2322.1|2300.1|2321.2|2299.2|15
1601639400000|2020-10-02 11:50:00|2322|2300|2321.5|2299.5|2322|2300|2321.1|2299.1|18
1601639700000|2020-10-02 11:55:00|2322.4|2300.4|2322.9|2300.9|2322.9|2300.9|2321.8|2299.8|35
1601640000000|2020-10-02 12:00:00|2322.8|2300.8|2323.6|2301.6|2323.6|2301.6|2322.8|2300.8|6
1601640300000|2020-10-02 12:05:00|2323.5|2301.5|2323.2|2301.2|2323.5|2301.5|2323.2|2301.2|4
1601640600000|2020-10-02 12:10:00|2322.5|2300.5|2322.2|2300.2|2323|2301|2322.2|2300.2|6
1601640900000|2020-10-02 12:15:00|2322.6|2300.6|2322|2300|2322.7|2300.7|2322|2300|5
1601641200000|2020-10-02 12:20:00|2322.3|2300.3|2322.6|2300.6|2322.6|2300.6|2322|2300|13
1601641500000|2020-10-02 12:25:00|2322.7|2300.7|2316|2290|2325.2|2300.9|2316|2290|16
1601641800000|2020-10-02 12:30:00|2322.1|2296.1|2326.1|2300.1|2327.3|2301.3|2319.4|2293.8|35
1601642100000|2020-10-02 12:35:00|2324.9|2298.9|2324.5|2298.5|2324.9|2298.9|2320.6|2294.6|34
1601642400000|2020-10-02 12:40:00|2324.6|2298.6|2325.6|2299.6|2326.6|2300.6|2324|2298|25
1601642700000|2020-10-02 12:45:00|2325.5|2299.5|2327.1|2301.1|2328.9|2302.9|2325.5|2299.5|28
1601643000000|2020-10-02 12:50:00|2328.4|2302.4|2326.3|2301.3|2329.8|2303.8|2325.3|2300.3|18
1601643300000|2020-10-02 12:55:00|2326.4|2301.4|2327.1|2305.1|2330.1|2308.1|2326.4|2301.4|14
1601643600000|2020-10-02 13:00:00|2326|2304|2321.4|2296.4|2333.4|2311.4|2321.4|2296.4|41
1601643900000|2020-10-02 13:05:00|2321.7|2296.7|2323.3|2301.3|2323.8|2301.8|2321.5|2296.5|36
1601644200000|2020-10-02 13:10:00|2320.1|2298.1|2323.6|2301.6|2325.3|2303.3|2320.1|2298.1|19
1601644500000|2020-10-02 13:15:00|2323.8|2301.8|2325.2|2303.2|2325.3|2303.3|2323.8|2301.8|6
1601644800000|2020-10-02 13:20:00|2324.7|2302.7|2325.3|2303.3|2325.6|2303.6|2324.5|2302.5|9
1601645100000|2020-10-02 13:25:00|2325.7|2303.7|2330.4|2308.4|2330.8|2308.8|2325.4|2303.4|35
1601645400000|2020-10-02 13:30:00|2329.6|2307.6|2329.3|2307.3|2331.7|2309.7|2329.2|2307.2|18
1601645700000|2020-10-02 13:35:00|2328|2306|2328.2|2306.2|2328.2|2306.2|2326.6|2304.6|9
1601646000000|2020-10-02 13:40:00|2327.7|2305.7|2327.7|2305.7|2328|2306|2327.7|2305.7|3
1601646300000|2020-10-02 13:45:00|2327.5|2305.5|2327.5|2305.5|2329.2|2307.2|2327|2305|20
1601646600000|2020-10-02 13:50:00|2327.4|2305.4|2325.4|2303.4|2327.5|2305.5|2323.2|2301.2|40
1601646900000|2020-10-02 13:55:00|2325.3|2303.3|2326.1|2304.1|2326.1|2304.1|2325.3|2303.3|12
1601647200000|2020-10-02 14:00:00|2326|2304|2326.9|2304.9|2326.9|2304.9|2325.3|2303.3|18
1601647500000|2020-10-02 14:05:00|2327|2305|2333.5|2311.5|2333.7|2311.7|2327|2305|29
1601647800000|2020-10-02 14:10:00|2334|2312|2332.4|2310.4|2334|2312|2330.4|2308.4|14
1601648100000|2020-10-02 14:15:00|2332|2310|2331.4|2309.4|2334.1|2312.1|2328.4|2306.4|20
1601648400000|2020-10-02 14:20:00|2328.9|2306.9|2328.8|2306.8|2328.9|2306.9|2328.1|2306.1|5
1601648700000|2020-10-02 14:25:00|2328.7|2306.7|2328.7|2306.7|2329.2|2307.2|2327.7|2305.7|28
1601649000000|2020-10-02 14:30:00|2328.5|2306.5|2324.2|2302.2|2328.5|2306.5|2323.3|2301.3|17
1601649300000|2020-10-02 14:35:00|2324|2302|2319.7|2297.7|2324.8|2302.8|2319.7|2297.7|21
1601649600000|2020-10-02 14:40:00|2319.8|2297.8|2312.4|2290.4|2320.1|2298.1|2312.4|2290.4|48
1601649900000|2020-10-02 14:45:00|2312.5|2290.5|2321.7|2299.7|2321.7|2299.7|2311.9|2289.9|21
1601650200000|2020-10-02 14:50:00|2325.7|2300.7|2322.7|2297.7|2325.8|2300.8|2322.3|2297.3|20
1601650500000|2020-10-02 14:55:00|2322.6|2297.6|2319.9|2297.9|2322.8|2298.1|2318.5|2295.2|24
1601650800000|2020-10-02 15:00:00|2319.8|2297.8|2323.1|2301.1|2326|2304|2317.8|2295.8|33
1601651100000|2020-10-02 15:05:00|2323.2|2301.2|2323.2|2301.2|2323.2|2301.2|2323.1|2301.1|7
1601651400000|2020-10-02 15:10:00|2323.1|2301.1|2322.3|2300.3|2323.2|2301.2|2320.5|2298.5|12
1601651700000|2020-10-02 15:15:00|2323.3|2301.3|2325.8|2303.8|2326.4|2304.4|2320.4|2298.4|15
1601652000000|2020-10-02 15:20:00|2324.9|2302.9|2324|2302|2327.8|2305.8|2323.5|2301.5|17
1601652300000|2020-10-02 15:25:00|2324.8|2302.8|2324.2|2302.2|2325.1|2303.1|2323|2301|14
1601652600000|2020-10-02 15:30:00|2323.3|2301.3|2323.9|2301.9|2323.9|2301.9|2323.3|2301.3|2
1601652900000|2020-10-02 15:35:00|2324.7|2302.7|2321.8|2299.8|2324.7|2302.7|2321.7|2299.7|27
1601653200000|2020-10-02 15:40:00|2322.3|2300.3|2322.4|2300.4|2323.3|2301.3|2319.6|2297.6|24
1601653500000|2020-10-02 15:45:00|2322.3|2300.3|2323.4|2301.4|2323.8|2301.8|2322.3|2300.3|17
1601653800000|2020-10-02 15:50:00|2322.9|2300.9|2322.3|2300.3|2322.9|2300.9|2322.3|2300.3|8
1601654100000|2020-10-02 15:55:00|2322.4|2300.4|2321.8|2299.8|2325.7|2303.7|2321.8|2299.8|26
1601654400000|2020-10-02 16:00:00|2320.9|2298.9|2319.4|2297.4|2320.9|2298.9|2319.3|2297.3|4
1601655000000|2020-10-02 16:10:00|2320.3|2298.3|2322.4|2300.4|2328|2306|2320.3|2298.3|38
1601655300000|2020-10-02 16:15:00|2323.1|2301.1|2328|2306|2328.3|2306.3|2323.1|2301.1|41
1601655600000|2020-10-02 16:20:00|2328.4|2306.4|2322.8|2300.8|2330.9|2308.9|2322.2|2300.2|49
1601655900000|2020-10-02 16:25:00|2322.7|2300.7|2322.8|2300.8|2324.8|2302.8|2322.4|2300.4|31
1601656200000|2020-10-02 16:30:00|2324.1|2302.1|2321.3|2299.3|2324.2|2302.2|2321.3|2299.3|32
1601656500000|2020-10-02 16:35:00|2321.1|2299.1|2321.8|2299.8|2322.3|2300.3|2319.4|2297.4|33
1601656800000|2020-10-02 16:40:00|2320.2|2298.2|2321.9|2299.9|2321.9|2299.9|2320.2|2298.2|3
1601657100000|2020-10-02 16:45:00|2320.2|2298.2|2321.2|2299.2|2321.6|2299.6|2320.2|2298.2|16
1601657400000|2020-10-02 16:50:00|2321|2299|2325.5|2303.5|2326|2304|2320.9|2298.9|29
1601657700000|2020-10-02 16:55:00|2325.4|2303.4|2328.4|2306.4|2331.4|2309.4|2324.5|2302.5|98
1601658000000|2020-10-02 17:00:00|2328.3|2306.3|2327.7|2305.7|2328.3|2306.3|2327|2305|10
1601658300000|2020-10-02 17:05:00|2327.1|2305.1|2328.2|2306.2|2328.2|2306.2|2326.7|2304.7|7
1601658600000|2020-10-02 17:10:00|2327.5|2305.5|2326.5|2304.5|2327.5|2305.5|2325.6|2303.6|32
1601658900000|2020-10-02 17:15:00|2326.4|2304.4|2326.8|2304.8|2327.6|2305.6|2325.1|2303.1|26
1601659200000|2020-10-02 17:20:00|2327|2305|2327.4|2305.4|2327.6|2305.6|2326.8|2304.8|10
1601659500000|2020-10-02 17:25:00|2327.5|2305.5|2327.3|2305.3|2327.6|2305.6|2327.3|2305.3|13
1601659800000|2020-10-02 17:30:00|2327.4|2305.4|2326.1|2304.1|2327.5|2305.5|2326.1|2304.1|12
1601660400000|2020-10-02 17:40:00|2325.1|2303.1|2323.1|2301.1|2325.1|2303.1|2322.8|2300.8|14
1601660700000|2020-10-02 17:45:00|2319.7|2297.7|2320.5|2298.5|2322.1|2300.1|2319.7|2297.7|16
1601661000000|2020-10-02 17:50:00|2320.4|2298.4|2321.4|2299.4|2322|2300|2317.4|2295.4|15
1601661300000|2020-10-02 17:55:00|2320.7|2298.7|2321.2|2299.2|2321.2|2299.2|2320.7|2298.7|8
1601661600000|2020-10-02 18:00:00|2320.9|2298.9|2321.3|2299.3|2321.4|2299.4|2320.9|2298.9|3
1601661900000|2020-10-02 18:05:00|2322.9|2300.9|2322.6|2300.6|2322.9|2300.9|2321.7|2299.7|10
1601662200000|2020-10-02 18:10:00|2322.9|2300.9|2324.1|2299.1|2325|2301.2|2322.9|2298.9|9
1601662500000|2020-10-02 18:15:00|2324|2299|2324|2299|2324.1|2299.1|2324|2299|5
1601662800000|2020-10-02 18:20:00|2324.3|2299.3|2324.9|2299.7|2325.7|2300.4|2324|2298.9|50
1601663100000|2020-10-02 18:25:00|2325.5|2300.3|2324.7|2299.6|2325.5|2300.4|2324.7|2299.6|5
1601663400000|2020-10-02 18:30:00|2324.5|2298.8|2324.7|2298.8|2325.7|2300.2|2324|2298.5|33
1601663700000|2020-10-02 18:35:00|2324.8|2298.7|2324.9|2299.4|2325.2|2299.4|2324.8|2298.7|8
1601664000000|2020-10-02 18:40:00|2324.5|2299|2327.8|2302.8|2328.1|2302.8|2324.5|2298.9|12
1601664600000|2020-10-02 18:50:00|2327.2|2302.2|2325.1|2300.1|2327.2|2302.2|2324.9|2299.9|13
1601664900000|2020-10-02 18:55:00|2325|2300|2325.6|2300|2325.6|2300.4|2325|2300|10
1601665200000|2020-10-02 19:00:00|2325.7|2299.9|2325.7|2299.9|2325.7|2299.9|2325.7|2299.9|2
1601665500000|2020-10-02 19:05:00|2325.8|2299.8|2325.8|2299.8|2325.8|2299.8|2325.8|2299.8|2
1601665800000|2020-10-02 19:10:00|2325.5|2299.9|2324.9|2299.3|2325.6|2300.6|2324.3|2298.5|16
1601666100000|2020-10-02 19:15:00|2324.8|2299.4|2324.6|2299.6|2324.8|2299.6|2324.6|2299.4|6
1601666400000|2020-10-02 19:20:00|2324.3|2299.3|2324.3|2299.3|2324.4|2299.4|2324.3|2299.3|7
1601666700000|2020-10-02 19:25:00|2326.1|2301.1|2326.3|2301.3|2326.4|2301.4|2323.9|2298.9|22
1601667000000|2020-10-02 19:30:00|2326.4|2301.4|2326.3|2301.3|2326.4|2301.4|2326.3|2301.3|10
1601667600000|2020-10-02 19:40:00|2324.8|2302.8|2325.1|2303.1|2325.1|2303.1|2324.3|2302.3|3
1601668200000|2020-10-02 19:50:00|2325.5|2303.5|2325.1|2303.1|2325.5|2303.5|2325.1|2303.1|2
1601668500000|2020-10-02 19:55:00|2324.8|2302.8|2323.1|2301.1|2324.8|2302.8|2319.6|2297.6|34
1601668800000|2020-10-02 20:00:00|2323.2|2301.2|2317.6|2291.6|2323.2|2301.2|2317.5|2291.5|5
1601669100000|2020-10-02 20:05:00|2319.3|2293.3|2322.6|2296.6|2324.3|2298.3|2319.3|2293.3|15
1601669700000|2020-10-02 20:15:00|2322.7|2296.7|2322.8|2296.8|2322.8|2296.8|2322.7|2296.7|2
1601670000000|2020-10-02 20:20:00|2322.6|2296.6|2324|2298|2324|2298|2322.6|2296.6|3
1601670300000|2020-10-02 20:25:00|2323.3|2297.3|2322.8|2296.8|2323.3|2297.3|2322.7|2296.7|25
1601671200000|2020-10-02 20:40:00|2324.1|2298.1|2324|2298|2324.1|2298.1|2324|2298|10
1601671800000|2020-10-02 20:50:00|2323.9|2297.9|2322.6|2296.6|2324.3|2298.3|2321.3|2295.3|13
1601672100000|2020-10-02 20:55:00|2322.9|2296.9|2321.3|2295.3|2323.2|2297.2|2321.3|2295.3|15
1601848800000|2020-10-04 22:00:00|2325.4|2300.4|2325.4|2300.4|2325.4|2300.4|2325.3|2300.3|3
1601849100000|2020-10-04 22:05:00|2313|2287|2313|2287|2313|2287|2313|2287|1
1601849700000|2020-10-04 22:15:00|2334.8|2308.8|2323.8|2297.8|2334.8|2308.8|2323.7|2297.7|200
1601850000000|2020-10-04 22:20:00|2323.7|2297.7|2323.8|2297.8|2323.8|2297.8|2323.7|2297.7|100
1601850300000|2020-10-04 22:25:00|2323.7|2297.7|2323.7|2297.7|2323.9|2297.9|2323.4|2297.4|14
1601851200000|2020-10-04 22:40:00|2323.1|2297.1|2322.7|2297.5|2326.2|2300.2|2322.7|2297.1|4
1601851500000|2020-10-04 22:45:00|2322.6|2297.6|2322.6|2297.6|2322.6|2297.6|2322.6|2297.6|2
1601854800000|2020-10-04 23:40:00|2322.5|2297.5|2322.4|2297.4|2322.5|2297.5|2322.4|2297.4|2
1601855100000|2020-10-04 23:45:00|2322|2297|2322|2297|2322|2297|2322|2297|1
1601856000000|2020-10-05 00:00:00|2322.4|2297.4|2322.4|2297.4|2322.4|2297.4|2322.4|2297.4|1
1601856600000|2020-10-05 00:10:00|2322.7|2297.7|2322.7|2297.7|2322.7|2297.7|2322.7|2297.7|1
1601856900000|2020-10-05 00:15:00|2322.8|2297.8|2322.9|2297.7|2322.9|2297.8|2322.7|2297.7|37
1601857200000|2020-10-05 00:20:00|2323.3|2297.6|2323.4|2297.9|2323.4|2298|2323.3|2297.6|4
1601857500000|2020-10-05 00:25:00|2323.5|2297.8|2322.9|2297|2323.7|2297.8|2322.9|2297|7
1601857800000|2020-10-05 00:30:00|2322.8|2297.1|2322.5|2297.5|2322.8|2297.5|2322.5|2297.1|9
1601858100000|2020-10-05 00:35:00|2322.7|2297.7|2322.7|2297.7|2322.7|2297.7|2322.7|2297.7|1
1601859000000|2020-10-05 00:50:00|2318.9|2292.9|2316.3|2291.3|2318.9|2292.9|2312|2286|13
1601859300000|2020-10-05 00:55:00|2316.4|2291.4|2318.3|2293.3|2318.3|2293.3|2312|2286|31
1601859600000|2020-10-05 01:00:00|2318.2|2293.2|2318.4|2293.1|2318.4|2293.3|2318.2|2293.1|51
1601859900000|2020-10-05 01:05:00|2318.5|2293|2317.5|2291.5|2318.5|2293|2317.3|2291.5|8
1601860200000|2020-10-05 01:10:00|2317.6|2291.6|2317.5|2291.5|2317.6|2291.6|2317.5|2291.5|2
1601860800000|2020-10-05 01:20:00|2316.4|2290.4|2316.4|2290.4|2316.4|2290.4|2316.4|2290.4|1
1601861100000|2020-10-05 01:25:00|2316.5|2290.5|2316.7|2290.7|2317.3|2291.3|2316.4|2290.4|11
1601861700000|2020-10-05 01:35:00|2315.6|2289.6|2316.3|2290.3|2316.3|2290.3|2315.6|2289.6|3
1601862000000|2020-10-05 01:40:00|2316.2|2290.4|2315.9|2290.7|2316.2|2290.7|2315.9|2290.4|8
1601862300000|2020-10-05 01:45:00|2315.8|2290.8|2317.1|2292.1|2317.1|2292.1|2315.8|2290.8|3
1601862600000|2020-10-05 01:50:00|2317|2292|2318.4|2293.4|2318.4|2293.4|2317|2292|4
1601863200000|2020-10-05 02:00:00|2318.6|2293.6|2319.2|2294.2|2319.2|2294.2|2318.6|2293.6|2
1601863500000|2020-10-05 02:05:00|2319.3|2294.3|2319.3|2294.3|2319.5|2294.5|2319.1|2294.1|9
1601864100000|2020-10-05 02:15:00|2319.9|2294.9|2319.9|2294.9|2319.9|2294.9|2319.8|2294.8|55
1601864400000|2020-10-05 02:20:00|2319.8|2294.8|2319.9|2294.9|2319.9|2294.9|2319.8|2294.8|26
1601864700000|2020-10-05 02:25:00|2319.8|2294.8|2319.9|2294.9|2319.9|2294.9|2319.8|2294.8|6
1601865000000|2020-10-05 02:30:00|2318.3|2293.3|2318.5|2293.5|2318.6|2293.6|2317.1|2292.1|65
1601865300000|2020-10-05 02:35:00|2318.4|2293.4|2319|2294|2319|2294|2318.4|2293.4|3
1601865900000|2020-10-05 02:45:00|2319.3|2294.3|2318.1|2292.4|2319.3|2294.3|2317.8|2292.4|16
1601866200000|2020-10-05 02:50:00|2319.5|2293.8|2319.3|2293.9|2319.7|2294|2318.1|2292.1|30
1601866500000|2020-10-05 02:55:00|2319.4|2294|2318.8|2293.2|2319.4|2294.1|2317.2|2291.7|44
1601866800000|2020-10-05 03:00:00|2318.7|2293.3|2318.1|2293.1|2318.7|2293.5|2317|2292|23
1601868600000|2020-10-05 03:30:00|2316.2|2291.2|2316.7|2290.7|2316.7|2291.2|2316.1|2290.6|202
1601868900000|2020-10-05 03:35:00|2316.6|2290.6|2316.7|2290.7|2316.7|2290.7|2316.6|2290.6|52
1601869200000|2020-10-05 03:40:00|2316.6|2290.6|2316.7|2290.7|2316.7|2290.7|2316.6|2290.6|10
1601869500000|2020-10-05 03:45:00|2316.6|2290.6|2316.7|2290.7|2316.7|2290.7|2316.6|2290.6|2
1601871300000|2020-10-05 04:15:00|2316.9|2290.9|2316.7|2290.7|2316.9|2290.9|2316.7|2290.7|2
1601872200000|2020-10-05 04:30:00|2316.9|2290.9|2315.5|2289.5|2316.9|2290.9|2315.5|2289.5|3
1601873700000|2020-10-05 04:55:00|2315.1|2289.1|2315.1|2289.1|2315.1|2289.1|2315.1|2289.1|1
1601875200000|2020-10-05 05:20:00|2315.4|2289.4|2315.6|2289.6|2315.6|2289.6|2315.4|2289.4|2
1601875500000|2020-10-05 05:25:00|2315.9|2289.9|2315.9|2289.9|2316.2|2290.2|2315.9|2289.9|4
1601876400000|2020-10-05 05:40:00|2316.2|2290.2|2317.1|2291.1|2318.2|2292.2|2316.2|2290.2|17
1601876700000|2020-10-05 05:45:00|2317.8|2291.8|2317.7|2291.7|2318.6|2292.6|2315.6|2289.6|24
1601877000000|2020-10-05 05:50:00|2317.9|2292.1|2316.7|2290.7|2318.6|2292.6|2316|2290|34
1601877300000|2020-10-05 05:55:00|2316.6|2290.6|2317.2|2291.2|2317.2|2291.2|2316.6|2290.6|6
1601877600000|2020-10-05 06:00:00|2317.5|2291.5|2317.5|2291.9|2317.9|2291.9|2317.5|2291.5|7
1601877900000|2020-10-05 06:05:00|2317.4|2292|2317.3|2292.1|2317.4|2292.1|2317.3|2292|4
1601878200000|2020-10-05 06:10:00|2317|2291.7|2316.9|2291.9|2317|2291.9|2316.9|2291.7|4
1601879400000|2020-10-05 06:30:00|2316.7|2291.7|2316.9|2291.9|2316.9|2291.9|2316.5|2291.5|5
1601879700000|2020-10-05 06:35:00|2316.8|2291.8|2316.2|2291.1|2316.9|2291.9|2316.2|2291|5
1601880000000|2020-10-05 06:40:00|2316.5|2291.2|2316.5|2291.5|2316.5|2291.5|2316.5|2291.2|2
1601881800000|2020-10-05 07:10:00|2316.3|2291.3|2316.5|2291.5|2316.5|2291.5|2316.1|2291.1|3
1601882100000|2020-10-05 07:15:00|2316.6|2291.6|2315.4|2290.4|2316.6|2291.6|2315.2|2290.2|43
1601882400000|2020-10-05 07:20:00|2316.3|2291.3|2315.5|2290.5|2316.7|2291.7|2315.5|2290.5|47
1601882700000|2020-10-05 07:25:00|2315.4|2290.4|2312.1|2287.1|2316.3|2291.3|2312.1|2287.1|39
1601883000000|2020-10-05 07:30:00|2312.9|2287.9|2311.9|2286.9|2312.9|2287.9|2311.6|2286.6|25
1601883600000|2020-10-05 07:40:00|2311.8|2286.8|2315.4|2293.4|2315.4|2293.4|2311.1|2286.8|8
1601883900000|2020-10-05 07:45:00|2315.7|2293.7|2316.1|2294.1|2317.4|2295.4|2315.7|2293.7|5
1601884200000|2020-10-05 07:50:00|2315.8|2293.8|2317|2295|2317.4|2295.4|2315.8|2293.8|6
1601884500000|2020-10-05 07:55:00|2317.1|2295.1|2317.4|2295.4|2317.7|2295.7|2317.1|2295.1|19
1601884800000|2020-10-05 08:00:00|2317.5|2295.5|2316.8|2294.8|2319.6|2297.6|2316.5|2294.5|21
1601885100000|2020-10-05 08:05:00|2316.2|2294.2|2316.7|2294.7|2316.7|2294.7|2316.2|2294.2|4
1601885400000|2020-10-05 08:10:00|2316.3|2294.3|2322.6|2300.6|2322.6|2300.6|2316.3|2294.3|16
1601885700000|2020-10-05 08:15:00|2322.5|2300.5|2322.9|2300.9|2323.4|2301.4|2322.5|2300.5|15
1601886000000|2020-10-05 08:20:00|2322.8|2300.8|2323|2301|2324.3|2302.3|2322.8|2300.8|16
1601886300000|2020-10-05 08:25:00|2323.1|2301.1|2323.5|2301.5|2323.6|2301.6|2322.5|2300.5|12
1601886600000|2020-10-05 08:30:00|2323.8|2301.8|2330.2|2308.2|2332.9|2310.9|2323.8|2301.8|20
1601886900000|2020-10-05 08:35:00|2329.6|2307.6|2330.2|2308.2|2330.2|2308.2|2329.5|2307.5|17
1601887200000|2020-10-05 08:40:00|2330.1|2308.1|2332.2|2310.2|2332.3|2310.3|2330.1|2308.1|41
1601887500000|2020-10-05 08:45:00|2332.3|2310.3|2330.3|2305.3|2332.3|2310.3|2327.1|2302.1|14
1601887800000|2020-10-05 08:50:00|2330.2|2305.2|2330.9|2308.9|2331.2|2309|2328.7|2305.2|59
1601888100000|2020-10-05 08:55:00|2331.6|2309.6|2331.5|2309.5|2332.9|2310.9|2330.9|2308.9|29
1601888400000|2020-10-05 09:00:00|2332.5|2310.5|2333.2|2311.2|2333.2|2311.2|2332.5|2310.5|30
1601888700000|2020-10-05 09:05:00|2333.1|2311.1|2337.6|2315.6|2337.6|2315.6|2333.1|2311.1|57
1601889000000|2020-10-05 09:10:00|2338.1|2316.1|2338.2|2316.2|2338.6|2316.6|2336.1|2314.1|28
1601889300000|2020-10-05 09:15:00|2338.3|2316.3|2334.1|2312.1|2338.3|2316.3|2333.7|2311.7|26
1601889600000|2020-10-05 09:20:00|2334|2312|2336.2|2314.2|2337|2315|2333.7|2311.7|29
1601889900000|2020-10-05 09:25:00|2336.3|2314.3|2337.3|2315.3|2337.5|2315.5|2336.3|2314.3|7
1601890200000|2020-10-05 09:30:00|2337.4|2315.4|2338.9|2316.9|2338.9|2316.9|2337.4|2315.4|4
1601890500000|2020-10-05 09:35:00|2339.2|2317.2|2339.4|2317.4|2339.4|2317.4|2339.2|2317.2|2
1601890800000|2020-10-05 09:40:00|2339.2|2317.2|2341.2|2319.2|2341.2|2319.2|2338.9|2316.9|17
1601891100000|2020-10-05 09:45:00|2341.1|2319.1|2344.2|2322.2|2344.7|2322.7|2341.1|2319.1|22
1601891400000|2020-10-05 09:50:00|2344.1|2322.1|2342.6|2320.6|2344.1|2322.1|2341.8|2319.8|56
1601891700000|2020-10-05 09:55:00|2342.7|2320.7|2342.3|2320.3|2344.4|2322.4|2342.3|2320.3|23
1601892000000|2020-10-05 10:00:00|2342.7|2320.7|2343.6|2321.6|2343.7|2321.7|2342.7|2320.7|6
1601892300000|2020-10-05 10:05:00|2343.9|2321.9|2343.9|2321.9|2343.9|2321.9|2343.9|2321.9|1
1601892900000|2020-10-05 10:15:00|2343.6|2321.6|2341.2|2319.2|2343.6|2321.6|2341.1|2319.1|42
1601893200000|2020-10-05 10:20:00|2341.1|2319.1|2340.9|2318.9|2343.8|2321.8|2340.8|2318.8|14
1601893800000|2020-10-05 10:30:00|2341.1|2319.1|2343.2|2321.2|2343.9|2321.9|2341|2319|17
1601894100000|2020-10-05 10:35:00|2343.4|2321.4|2343.4|2321.4|2343.4|2321.4|2343.3|2321.3|37
1601894400000|2020-10-05 10:40:00|2343.3|2321.3|2343.5|2321.5|2343.5|2321.5|2343.3|2321.3|5
1601895300000|2020-10-05 10:55:00|2345.9|2323.9|2348.7|2326.7|2348.8|2326.8|2345.9|2323.9|25
1601895600000|2020-10-05 11:00:00|2348.4|2326.4|2346.3|2324.3|2349.7|2327.7|2345.4|2323.4|6
1601895900000|2020-10-05 11:05:00|2346.5|2324.5|2342.5|2320.5|2346.7|2324.7|2341.9|2319.9|7
1601896200000|2020-10-05 11:10:00|2342.7|2320.7|2345.9|2323.9|2347|2325|2342.7|2320.7|13
1601896500000|2020-10-05 11:15:00|2346.2|2324.2|2346.5|2324.5|2346.5|2324.5|2346.2|2324.2|2
1601896800000|2020-10-05 11:20:00|2346.2|2324.2|2345.5|2323.5|2346.2|2324.2|2344.6|2322.6|7
1601897100000|2020-10-05 11:25:00|2345.1|2323.1|2343|2321|2348.6|2326.6|2343|2321|37
1601897400000|2020-10-05 11:30:00|2343.4|2321.4|2343.4|2321.4|2343.4|2321.4|2343.4|2321.4|1
1601897700000|2020-10-05 11:35:00|2343.7|2321.7|2343.4|2321.4|2345.3|2323.3|2343.4|2321.4|14
1601898000000|2020-10-05 11:40:00|2343.6|2321.6|2344.2|2322.2|2344.2|2322.2|2343|2321|10
1601898300000|2020-10-05 11:45:00|2345.8|2323.8|2345.1|2323.1|2346.5|2324.5|2345.1|2323.1|47
1601898600000|2020-10-05 11:50:00|2344.4|2322.4|2345.6|2323.6|2346.5|2324.5|2343.3|2321.3|28
1601898900000|2020-10-05 11:55:00|2346.5|2324.5|2345.5|2323.5|2346.5|2324.5|2345.5|2323.5|3
1601899200000|2020-10-05 12:00:00|2345.9|2323.9|2347.4|2325.4|2347.6|2325.6|2345.9|2323.9|47
1601899500000|2020-10-05 12:05:00|2347|2325|2346.6|2324.6|2347.5|2325.5|2346.6|2324.6|11
1601899800000|2020-10-05 12:10:00|2346.7|2324.7|2343.8|2321.8|2346.7|2324.7|2343.8|2321.8|31
1601900100000|2020-10-05 12:15:00|2344.5|2322.5|2343.8|2321.8|2344.5|2322.5|2343.6|2321.6|24
1601900400000|2020-10-05 12:20:00|2343.7|2321.7|2344|2322|2344|2322|2340.5|2318.5|20
1601900700000|2020-10-05 12:25:00|2343.3|2321.3|2343.4|2321.4|2347.9|2325.9|2343.3|2321.3|45
1601901000000|2020-10-05 12:30:00|2343.6|2321.6|2347.6|2325.6|2347.8|2325.8|2343.6|2321.6|14
1601901300000|2020-10-05 12:35:00|2349.7|2327.7|2359.5|2337.5|2360.5|2338.5|2349.2|2327.2|42
1601901600000|2020-10-05 12:40:00|2359.9|2337.9|2362.4|2340.4|2363.2|2341.2|2358.9|2336.9|40
1601901900000|2020-10-05 12:45:00|2362.3|2340.3|2362.7|2340.7|2365.4|2343.4|2361.6|2339.6|42
1601902200000|2020-10-05 12:50:00|2362.6|2340.6|2361.8|2339.8|2362.7|2340.7|2359.8|2337.8|38
1601902500000|2020-10-05 12:55:00|2361.6|2339.6|2365.9|2343.9|2369.9|2347.9|2361.6|2339.6|23
1601902800000|2020-10-05 13:00:00|2366.1|2344.1|2363.5|2341.5|2366.8|2344.8|2362.9|2340.9|49
1601903100000|2020-10-05 13:05:00|2364|2342|2366.6|2341.6|2367.6|2345.6|2363.6|2339.4|22
1601903400000|2020-10-05 13:10:00|2367.2|2342.2|2364.7|2339.7|2369.7|2344.7|2363.3|2338.3|28
1601903700000|2020-10-05 13:15:00|2366.7|2341.7|2365|2340|2367.4|2342.4|2364.5|2339.5|20
1601904000000|2020-10-05 13:20:00|2365.2|2340.2|2362.9|2337.9|2366.5|2341.5|2362.2|2337.2|41
1601904300000|2020-10-05 13:25:00|2362.7|2337.7|2360.6|2335.6|2362.7|2337.7|2359.3|2334.3|25
1601904600000|2020-10-05 13:30:00|2360.5|2335.5|2367.7|2342.7|2371.3|2346.3|2360.5|2335.5|67
1601904900000|2020-10-05 13:35:00|2368.2|2343.2|2371.1|2346.1|2372.5|2347.5|2368.2|2343.2|37
1601905200000|2020-10-05 13:40:00|2371|2346|2370|2345|2372.4|2347.4|2369.4|2344.4|15
1601905500000|2020-10-05 13:45:00|2369.9|2344.9|2367.7|2342.7|2370.4|2345.4|2366.3|2341.3|40
1601905800000|2020-10-05 13:50:00|2368.3|2343.3|2368|2343|2368.3|2343.3|2368|2343|6
1601906100000|2020-10-05 13:55:00|2367.9|2342.9|2371|2346|2371|2346|2367.8|2342.8|6
1601906400000|2020-10-05 14:00:00|2371.1|2346.1|2370.5|2345.5|2374.5|2349.5|2368.7|2343.7|45
1601906700000|2020-10-05 14:05:00|2370.4|2345.4|2370.8|2345.8|2371.4|2346.4|2369.8|2344.8|17
1601907000000|2020-10-05 14:10:00|2371|2346|2369.4|2344.4|2371.5|2346.5|2364|2339|43
1601907300000|2020-10-05 14:15:00|2369.2|2344.2|2372|2347|2372.3|2347.3|2369.2|2344.2|23
1601907600000|2020-10-05 14:20:00|2371.8|2346.8|2370.3|2345.3|2371.8|2346.8|2369.2|2344.2|32
1601907900000|2020-10-05 14:25:00|2369.9|2344.9|2373.3|2348.3|2373.3|2348.3|2369.4|2344.4|39
1601908200000|2020-10-05 14:30:00|2373.1|2348.1|2373.7|2348.7|2373.7|2348.7|2370.8|2345.8|27
1601908500000|2020-10-05 14:35:00|2373.8|2348.8|2366.9|2344.9|2373.9|2348.9|2366.7|2341.7|61
1601908800000|2020-10-05 14:40:00|2368.1|2341.9|2365.6|2340.6|2370|2345|2362.7|2337.7|43
1601909100000|2020-10-05 14:45:00|2365.3|2340.3|2360.4|2335.4|2365.7|2340.7|2360.4|2335.4|34
1601909400000|2020-10-05 14:50:00|2360.2|2335.2|2362.1|2337.1|2362.4|2337.4|2358.7|2333.7|27
1601909700000|2020-10-05 14:55:00|2362.4|2337.4|2364.2|2339.2|2369.2|2344.2|2362.4|2337.4|53
1601910000000|2020-10-05 15:00:00|2362.3|2337.3|2365.3|2340.3|2366.4|2341.4|2359.8|2334.8|49
1601910300000|2020-10-05 15:05:00|2365.6|2340.6|2365.8|2340.8|2369.8|2344.8|2365.6|2340.6|34
1601910600000|2020-10-05 15:10:00|2365.7|2340.7|2367.4|2342.4|2367.7|2342.7|2363.8|2338.8|33
1601910900000|2020-10-05 15:15:00|2367.7|2342.7|2369.5|2344.5|2369.5|2344.5|2367.3|2342.3|25
1601911200000|2020-10-05 15:20:00|2369.8|2344.8|2367.5|2345.5|2371.2|2349.2|2366.8|2343.4|31
1601911500000|2020-10-05 15:25:00|2367.3|2345.3|2369.3|2347.3|2369.3|2347.3|2364.7|2339.7|20
1601911800000|2020-10-05 15:30:00|2368.5|2343.5|2369.4|2344.4|2369.4|2344.4|2364.6|2339.6|17
1601912100000|2020-10-05 15:35:00|2370.2|2345.2|2370.6|2345.6|2371.2|2346.2|2370.2|2345.2|10
1601912400000|2020-10-05 15:40:00|2371.7|2346.7|2372.4|2347.4|2374|2349|2371.7|2346.7|22
1601912700000|2020-10-05 15:45:00|2370.1|2345.1|2370.3|2345.3|2372.4|2347.4|2370.1|2345.1|11
1601913000000|2020-10-05 15:50:00|2369.8|2344.8|2370.5|2345.5|2371.1|2346.1|2369.8|2344.8|11
1601913300000|2020-10-05 15:55:00|2370.9|2345.9|2378.9|2356.9|2380|2358|2370.5|2345.5|23
1601913600000|2020-10-05 16:00:00|2375.8|2350.8|2381.5|2356.5|2388.2|2363.2|2375.5|2350.5|106
1601913900000|2020-10-05 16:05:00|2381.3|2356.3|2379.6|2354.6|2381.3|2356.3|2379.5|2354.5|10
1601914200000|2020-10-05 16:10:00|2379.5|2354.5|2378.8|2353.8|2379.6|2354.6|2375.2|2350.2|39
1601914500000|2020-10-05 16:15:00|2383.6|2358.6|2382.3|2357.3|2383.9|2358.9|2380.2|2355.2|26
1601914800000|2020-10-05 16:20:00|2382.2|2357.2|2379.1|2354.1|2382.2|2357.2|2378.4|2353.4|9
1601915100000|2020-10-05 16:25:00|2377.9|2352.9|2378.5|2353.5|2378.8|2353.8|2377.8|2352.8|14
1601915400000|2020-10-05 16:30:00|2379|2354|2380.7|2355.7|2380.8|2355.8|2379|2354|21
1601915700000|2020-10-05 16:35:00|2380.8|2355.8|2382.1|2357.1|2382.4|2357.4|2380.7|2355.7|32
1601916000000|2020-10-05 16:40:00|2382.4|2357.4|2380.7|2355.7|2385|2360|2379.1|2354.1|39
1601916300000|2020-10-05 16:45:00|2380.8|2355.8|2379.9|2354.9|2381.6|2356.6|2379.9|2354.9|12
1601916600000|2020-10-05 16:50:00|2379.3|2354.3|2379.3|2354.3|2379.7|2354.7|2378.8|2353.8|14
1601916900000|2020-10-05 16:55:00|2378.5|2353.5|2382.7|2357.7|2386.4|2361.4|2377.7|2352.7|111
1601917200000|2020-10-05 17:00:00|2382.6|2357.6|2383.4|2358.4|2383.4|2358.4|2382.3|2357.3|17
1601917500000|2020-10-05 17:05:00|2383.5|2358.5|2383.5|2358.5|2383.5|2358.5|2383.5|2358.5|1
1601918400000|2020-10-05 17:20:00|2382.2|2357.2|2382.3|2357.3|2382.3|2357.3|2382.2|2357.2|2
1601918700000|2020-10-05 17:25:00|2382.5|2357.5|2384.4|2359.4|2384.6|2359.6|2382.5|2357.5|20
1601919000000|2020-10-05 17:30:00|2384|2359|2384.3|2359.3|2384.8|2359.8|2384|2359|7
1601919300000|2020-10-05 17:35:00|2384.6|2359.6|2384.6|2359.6|2384.6|2359.6|2384.6|2359.6|1
1601919900000|2020-10-05 17:45:00|2385|2360|2383.2|2358.2|2385.4|2360.4|2382.5|2357.5|87
1601920200000|2020-10-05 17:50:00|2383|2358|2378.4|2353.4|2383.3|2358.3|2378.4|2353.4|37
1601920500000|2020-10-05 17:55:00|2378.3|2353.3|2378.3|2353.3|2379.1|2354.1|2377.6|2352.6|11
1601920800000|2020-10-05 18:00:00|2377.5|2352.5|2377.6|2352.6|2377.7|2352.7|2377.3|2352.3|6
1601921100000|2020-10-05 18:05:00|2377.7|2352.7|2377.7|2352.7|2377.7|2352.7|2377.6|2352.6|7
1601921400000|2020-10-05 18:10:00|2378.8|2353.8|2379.1|2354.1|2381.2|2356.2|2378.8|2353.8|34
1601921700000|2020-10-05 18:15:00|2379.2|2354.2|2379.2|2354.2|2379.2|2354.2|2379.1|2354.1|3
1601922000000|2020-10-05 18:20:00|2379.7|2354.7|2379.1|2354.1|2379.7|2354.7|2379.1|2354.1|23
1601922300000|2020-10-05 18:25:00|2379|2354|2378.9|2353.9|2379|2354|2378.8|2353.8|4
1601922600000|2020-10-05 18:30:00|2378.3|2353.3|2379.2|2354.2|2379.2|2354.2|2378.2|2353.2|18
1601922900000|2020-10-05 18:35:00|2378.6|2353.6|2383.6|2358.6|2384.8|2359.8|2377|2352|19
1601923200000|2020-10-05 18:40:00|2383.3|2358.3|2383.4|2358.4|2384.1|2359.1|2383.3|2358.3|4
1601923500000|2020-10-05 18:45:00|2383.5|2358.5|2383.5|2358.5|2383.5|2358.5|2383.4|2358.4|5
1601924100000|2020-10-05 18:55:00|2381.6|2356.6|2381.7|2356.7|2381.7|2356.7|2380.9|2355.9|7
1601924400000|2020-10-05 19:00:00|2380.9|2355.9|2380.4|2355.4|2380.9|2355.9|2380.4|2355.4|16
1601924700000|2020-10-05 19:05:00|2380.6|2355.6|2382|2357|2382.9|2359.9|2380.4|2355.4|8
1601925000000|2020-10-05 19:10:00|2382.1|2357.1|2383.1|2358.1|2383.4|2358.4|2382.1|2357.1|22
1601925900000|2020-10-05 19:25:00|2383.9|2358.9|2383.6|2358.6|2385|2360|2380.9|2355.9|17
1601926200000|2020-10-05 19:30:00|2383.7|2358.7|2383.7|2358.7|2383.7|2358.7|2383.7|2358.7|1
1601926500000|2020-10-05 19:35:00|2385.6|2360.6|2385.3|2360.3|2385.8|2360.8|2383.7|2358.7|15
1601926800000|2020-10-05 19:40:00|2385|2359.8|2382.6|2357.6|2385|2359.8|2382.5|2357.5|17
1601927100000|2020-10-05 19:45:00|2382.7|2357.7|2382.7|2357.7|2382.7|2357.7|2382.7|2357.7|1
1601927400000|2020-10-05 19:50:00|2383.2|2358.2|2383.2|2358.2|2383.3|2358.3|2383.2|2358.2|9
1601927700000|2020-10-05 19:55:00|2382.6|2357.6|2386|2361|2387.2|2362.2|2382.6|2357.6|33
1601928000000|2020-10-05 20:00:00|2385.6|2360.6|2385.1|2360.1|2385.6|2360.6|2385.1|2360.1|7
1601928300000|2020-10-05 20:05:00|2385|2360|2385|2360|2385.1|2360.1|2384.2|2359.2|9
1601928600000|2020-10-05 20:10:00|2386.2|2361.2|2386.2|2361.2|2386.2|2361.2|2386.2|2361.2|1
1601928900000|2020-10-05 20:15:00|2385.7|2360.7|2385.6|2360.6|2386.5|2361.5|2384.6|2359.6|10
1601929200000|2020-10-05 20:20:00|2385.7|2360.7|2385.1|2360.1|2385.7|2360.7|2385.1|2360.1|2
1601929800000|2020-10-05 20:30:00|2386|2361|2385.5|2360.5|2386|2361|2385.5|2360.5|2
1601930100000|2020-10-05 20:35:00|2385.6|2360.6|2385.6|2360.6|2385.6|2360.6|2385.5|2360.5|7
1601930400000|2020-10-05 20:40:00|2385.5|2360.5|2385.8|2360.8|2385.8|2360.8|2385.5|2360.5|5
1601930700000|2020-10-05 20:45:00|2385.2|2360.2|2385.6|2359.6|2385.6|2360.2|2385.2|2359.6|2
1601931000000|2020-10-05 20:50:00|2384.5|2358.5|2386.5|2360.5|2386.7|2360.7|2384|2358|7
1601931300000|2020-10-05 20:55:00|2386|2360|2376.1|2350.1|2386|2360|2376.1|2350.1|3
1601935200000|2020-10-05 22:00:00|2378.7|2353.7|2379.5|2354.5|2379.6|2354.6|2378.7|2353.7|6
1601935500000|2020-10-05 22:05:00|2380|2354|2380|2354|2380|2354|2376.9|2350.9|3
1601935800000|2020-10-05 22:10:00|2380.6|2354.6|2380.6|2354.6|2380.6|2354.6|2380.6|2354.6|1
1601936700000|2020-10-05 22:25:00|2381.2|2355.2|2381.2|2355.2|2381.2|2355.2|2381.2|2355.2|1
1601937000000|2020-10-05 22:30:00|2384.3|2358.3|2381.2|2355.2|2384.3|2358.3|2381.2|2355.2|2
1601937600000|2020-10-05 22:40:00|2381.7|2355.7|2381.7|2355.7|2381.7|2355.7|2381.7|2355.7|1
1601938500000|2020-10-05 22:55:00|2382|2356|2381.7|2355.7|2382|2356|2381.7|2355.7|2
1601939100000|2020-10-05 23:05:00|2381.2|2355.2|2379.8|2353.8|2381.2|2355.2|2379.7|2353.7|40
1601939400000|2020-10-05 23:10:00|2379.7|2353.7|2379.6|2353.8|2379.7|2353.8|2379.6|2353.7|3
1601939700000|2020-10-05 23:15:00|2379.5|2353.9|2379.4|2354|2379.5|2354|2379.4|2353.9|4
1601940000000|2020-10-05 23:20:00|2379.3|2353.9|2379.5|2354.1|2379.5|2354.1|2379.3|2353.9|2
1601940300000|2020-10-05 23:25:00|2379.4|2354|2379.4|2354|2379.5|2354.1|2379.2|2353.7|12
1601940600000|2020-10-05 23:30:00|2379.5|2354.1|2379.1|2354.1|2379.8|2354.3|2377.8|2352.8|148
1601940900000|2020-10-05 23:35:00|2379|2354|2378.6|2353.6|2379.4|2354.4|2376.9|2351.9|29
1601941200000|2020-10-05 23:40:00|2378.9|2353.9|2379.4|2354.4|2379.9|2354.9|2377.5|2352.5|39
1601941500000|2020-10-05 23:45:00|2379.3|2354.3|2380|2355|2380.5|2355.5|2379.3|2354.3|5
1601941800000|2020-10-05 23:50:00|2382.1|2357.1|2382.4|2356.8|2382.4|2357.1|2382.1|2356.8|7
1601942100000|2020-10-05 23:55:00|2382.5|2356.7|2382.8|2356.8|2382.9|2357|2381.5|2355.6|17
1601942400000|2020-10-06 00:00:00|2382.7|2356.7|2382.8|2356.8|2383.5|2357.5|2381.6|2355.6|7
1601943000000|2020-10-06 00:10:00|2383.6|2357.6|2383.5|2357.7|2383.6|2357.7|2383.5|2357.6|3
1601943300000|2020-10-06 00:15:00|2383.9|2357.8|2382.6|2357.6|2384|2359|2382.6|2357.6|15
1601943600000|2020-10-06 00:20:00|2384|2359|2384.4|2359.4|2384.7|2359.7|2383.9|2358.9|68
1601943900000|2020-10-06 00:25:00|2384.3|2359.3|2383.5|2358.5|2384.4|2359.4|2383.5|2358.5|12
1601944200000|2020-10-06 00:30:00|2383.1|2358.1|2383.1|2358.1|2383.1|2358.1|2383|2358|3
1601944500000|2020-10-06 00:35:00|2382.9|2357.9|2378.9|2353.9|2382.9|2357.9|2377.5|2352.5|61
1601944800000|2020-10-06 00:40:00|2378.4|2353.4|2377.9|2352.9|2378.4|2353.4|2377.4|2352.4|33
1601945100000|2020-10-06 00:45:00|2378|2352.8|2378.2|2352.8|2378.8|2353.7|2378|2352.7|13
1601945400000|2020-10-06 00:50:00|2377|2351.6|2376.6|2351.2|2378.2|2353|2376.6|2351.2|17
1601945700000|2020-10-06 00:55:00|2376.5|2351.3|2378.3|2353.3|2378.8|2353.8|2376.3|2351.3|13
1601946000000|2020-10-06 01:00:00|2378.4|2353.4|2377.3|2352.3|2378.5|2353.5|2377|2352|4
1601946300000|2020-10-06 01:05:00|2378|2353|2378.7|2353.7|2378.7|2353.7|2378|2353|2
1601946600000|2020-10-06 01:10:00|2378.5|2353.5|2379.5|2354.5|2379.5|2354.5|2378.2|2353.2|6
1601946900000|2020-10-06 01:15:00|2381.5|2356.5|2382.1|2357.1|2382.3|2357.3|2381.5|2356.5|3
1601947800000|2020-10-06 01:30:00|2382.2|2357.2|2382.2|2357.2|2382.2|2357.2|2382.2|2357.2|1
1601948400000|2020-10-06 01:40:00|2384|2359|2383.6|2358.6|2384.3|2359.3|2383.6|2358.6|4
1601948700000|2020-10-06 01:45:00|2384.2|2359.2|2381.6|2356.6|2384.2|2359.2|2381.2|2356.2|14
1601949000000|2020-10-06 01:50:00|2381|2356|2379.8|2354.8|2381|2356|2379.6|2354.6|5
1601949300000|2020-10-06 01:55:00|2378.9|2353.9|2379.9|2354.9|2379.9|2354.9|2378.8|2353.8|47
1601949600000|2020-10-06 02:00:00|2376.3|2350.3|2371.9|2346.9|2376.3|2350.3|2370.5|2344.5|12
1601949900000|2020-10-06 02:05:00|2372.1|2347.1|2371.4|2346.4|2372.5|2347.5|2371.3|2346.3|9
1601950200000|2020-10-06 02:10:00|2371.5|2346.5|2372.1|2347.1|2372.1|2347.1|2371.5|2346.5|12
1601950500000|2020-10-06 02:15:00|2372.2|2347.2|2372.8|2347.8|2372.8|2347.8|2372.2|2347.2|9
1601950800000|2020-10-06 02:20:00|2372.9|2347.9|2373|2348|2373|2348|2372.9|2347.9|2
1601952000000|2020-10-06 02:40:00|2373.2|2348.2|2371.9|2346.9|2373.7|2348.7|2371.9|2346.9|43
1601952300000|2020-10-06 02:45:00|2371.8|2346.8|2370.8|2345.8|2372.8|2347.8|2370.8|2345.8|18
1601952600000|2020-10-06 02:50:00|2372.6|2347.6|2371.2|2346.2|2372.6|2347.6|2371.2|2346.2|13
1601952900000|2020-10-06 02:55:00|2371.1|2346.1|2371.1|2346.1|2371.1|2346.1|2371.1|2346.1|1
1601953200000|2020-10-06 03:00:00|2371.2|2346.2|2371.2|2346.2|2371.2|2346.2|2371.2|2346.2|1
1601953800000|2020-10-06 03:10:00|2371.1|2346.1|2371.1|2346.1|2371.2|2346.2|2371.1|2346.1|3
1601954100000|2020-10-06 03:15:00|2371.2|2346.2|2371.2|2346.2|2371.2|2346.2|2371.2|2346.2|1
1601954400000|2020-10-06 03:20:00|2371.1|2346.1|2371.3|2346.3|2371.3|2346.3|2371|2346|5
1601954700000|2020-10-06 03:25:00|2371.4|2346.4|2371.2|2346.2|2371.5|2346.5|2371.2|2346.2|7
1601955000000|2020-10-06 03:30:00|2371.1|2346.1|2372.6|2347.6|2372.6|2347.6|2371|2346|19
1601955300000|2020-10-06 03:35:00|2372.7|2347.7|2373|2348|2373|2348|2372.7|2347.7|4
1601955600000|2020-10-06 03:40:00|2373.1|2348.1|2370.7|2345.7|2373.3|2348.3|2369.6|2344.6|24
1601955900000|2020-10-06 03:45:00|2370.9|2345.9|2370.3|2345.3|2371.1|2346.1|2370.3|2345.3|28
1601956200000|2020-10-06 03:50:00|2370.2|2345.2|2370|2345|2370.2|2345.2|2370|2345|3
1601956500000|2020-10-06 03:55:00|2369.9|2344.9|2369.2|2344.2|2369.9|2344.9|2368.3|2343.3|21
1601956800000|2020-10-06 04:00:00|2369.3|2344.3|2369.2|2344.2|2369.9|2344.9|2369.1|2344.1|9
1601957100000|2020-10-06 04:05:00|2369|2344|2368.8|2343.8|2369|2344|2368.6|2343.6|4
1601957400000|2020-10-06 04:10:00|2368.9|2343.9|2368.8|2343.8|2368.9|2343.9|2368.8|2343.8|2
1601957700000|2020-10-06 04:15:00|2368.7|2343.7|2368.7|2343.7|2368.7|2343.7|2368.7|2343.7|1
1601958600000|2020-10-06 04:30:00|2368.3|2343.3|2368.7|2343.7|2368.7|2343.7|2367.9|2342.9|12
1601958900000|2020-10-06 04:35:00|2368.3|2343.3|2368.1|2343.1|2368.6|2343.6|2368.1|2343.1|8
1601959500000|2020-10-06 04:45:00|2367.8|2342.8|2367.8|2342.8|2367.8|2342.8|2367.8|2342.8|1
1601959800000|2020-10-06 04:50:00|2367.6|2342.6|2367.6|2342.6|2367.6|2342.6|2367.5|2342.5|5
1601960100000|2020-10-06 04:55:00|2367.5|2342.5|2366.8|2341.8|2369.3|2344.3|2366.8|2341.8|13
1601960400000|2020-10-06 05:00:00|2366.9|2341.9|2367.2|2342.2|2367.9|2342.9|2366.9|2341.9|4
1601960700000|2020-10-06 05:05:00|2367.3|2342.3|2366.1|2341.1|2367.4|2342.4|2366.1|2341.1|9
1601961000000|2020-10-06 05:10:00|2366|2341|2366.1|2341.1|2366.2|2341.2|2366|2341|4
1601961300000|2020-10-06 05:15:00|2366|2341|2365.3|2340.3|2366|2341|2365|2340|12
1601961600000|2020-10-06 05:20:00|2365|2340|2364.4|2339.4|2365.1|2340.1|2364.3|2339.3|7
1601961900000|2020-10-06 05:25:00|2370.1|2348.1|2368.2|2343.2|2372.2|2349.8|2368.2|2343.2|23
1601962200000|2020-10-06 05:30:00|2368.3|2343.3|2369.3|2344.3|2372|2348.7|2368.3|2343.3|13
1601962500000|2020-10-06 05:35:00|2369.4|2344.4|2370.3|2345.3|2372.3|2347.3|2369.4|2344.4|3
1601962800000|2020-10-06 05:40:00|2370.2|2345.2|2371.8|2346.8|2372.5|2347.5|2370.1|2345.1|25
1601963100000|2020-10-06 05:45:00|2372|2347|2371.6|2346.6|2372|2347|2371.6|2346.6|5
1601963400000|2020-10-06 05:50:00|2370.7|2345.7|2370.9|2345.9|2370.9|2345.9|2370.7|2345.7|3
1601963700000|2020-10-06 05:55:00|2371|2346|2373.7|2348.7|2373.8|2348.8|2371|2346|15
1601964000000|2020-10-06 06:00:00|2373|2348|2373.4|2348.4|2373.4|2348.4|2372.8|2347.8|11
1601964300000|2020-10-06 06:05:00|2373.3|2348.3|2373.5|2348.5|2373.5|2348.5|2373|2348|5
1601964600000|2020-10-06 06:10:00|2373|2348|2373.4|2348.4|2373.6|2348.6|2373|2348|6
1601965500000|2020-10-06 06:25:00|2371.1|2346.1|2371.8|2346.8|2371.8|2346.8|2371.1|2346.1|8
1601965800000|2020-10-06 06:30:00|2371.9|2346.9|2372.1|2347.1|2372.1|2347.1|2371.9|2346.9|3
1601966700000|2020-10-06 06:45:00|2377.3|2355.3|2378.8|2353.8|2378.8|2355.3|2377.3|2353.8|2
1601967000000|2020-10-06 06:50:00|2378.7|2353.7|2377.4|2352.4|2378.7|2353.7|2377.4|2352.4|2
1601967300000|2020-10-06 06:55:00|2377.5|2352.5|2377.7|2352.7|2377.7|2352.7|2377.5|2352.5|2
1601967600000|2020-10-06 07:00:00|2377.8|2352.8|2379.3|2354.3|2380.5|2355.5|2376.6|2351.6|13
1601967900000|2020-10-06 07:05:00|2381|2356|2381.6|2356.6|2381.6|2356.6|2380.4|2355.4|7
1601968200000|2020-10-06 07:10:00|2379.9|2354.9|2381.1|2356.1|2381.6|2356.6|2379.9|2354.9|17
1601968500000|2020-10-06 07:15:00|2381.3|2356.3|2382.6|2357.6|2382.9|2357.9|2381.3|2356.3|8
1601969100000|2020-10-06 07:25:00|2382.1|2357.1|2380.2|2355.2|2382.1|2357.1|2380.2|2355.2|5
1601969400000|2020-10-06 07:30:00|2379.6|2354.6|2381.1|2356.1|2381.1|2356.1|2379.6|2354.6|23
1601969700000|2020-10-06 07:35:00|2381.3|2356.3|2377.5|2351.8|2381.6|2356.6|2373.8|2347.8|16
1601970000000|2020-10-06 07:40:00|2377.6|2351.7|2376.4|2351.4|2378.9|2353.9|2376.4|2351.4|12
1601970600000|2020-10-06 07:50:00|2376.3|2351.3|2375.8|2350.8|2376.3|2351.3|2374.7|2349.7|11
1601970900000|2020-10-06 07:55:00|2375.4|2350.4|2374.5|2349.5|2375.4|2350.4|2373.1|2348.1|22
1601971200000|2020-10-06 08:00:00|2377.3|2352.3|2375.8|2350.8|2380.5|2355.5|2375.8|2350.8|17
1601971500000|2020-10-06 08:05:00|2376|2351|2377|2352|2377.1|2352.1|2376|2351|22
1601971800000|2020-10-06 08:10:00|2376.1|2351.1|2376|2351|2376.1|2351.1|2376|2351|2
1601972100000|2020-10-06 08:15:00|2377.1|2352.1|2379.3|2354.3|2379.3|2354.3|2377.1|2352.1|6
1601972400000|2020-10-06 08:20:00|2379.2|2354.2|2380.1|2355.1|2381.3|2356.3|2378|2353|15
1601972700000|2020-10-06 08:25:00|2379.9|2354.9|2378.8|2353.8|2379.9|2354.9|2377|2351|36
1601973000000|2020-10-06 08:30:00|2378.9|2353.9|2376.1|2351.1|2380.5|2355.5|2375.4|2350.4|9
1601973300000|2020-10-06 08:35:00|2376|2351|2376|2351|2376|2351|2375.9|2350.9|5
1601973600000|2020-10-06 08:40:00|2375.9|2350.9|2374.5|2349.5|2376|2351|2371.9|2346.9|32
1601973900000|2020-10-06 08:45:00|2374.4|2349.4|2369|2344|2377.4|2352.4|2368.6|2343.6|64
1601974200000|2020-10-06 08:50:00|2367.3|2341.3|2368|2343|2369.2|2344.2|2365.6|2340.6|53
1601974500000|2020-10-06 08:55:00|2369.8|2344.8|2371.1|2346.1|2371.6|2346.6|2369.8|2344.8|9
1601974800000|2020-10-06 09:00:00|2372|2347|2367.9|2342.9|2373|2348|2367.5|2342.5|34
1601975100000|2020-10-06 09:05:00|2368.2|2343.2|2367.5|2342.5|2368.9|2343.9|2366.8|2341.8|5
1601975400000|2020-10-06 09:10:00|2368.4|2343.4|2364.4|2339.4|2368.4|2343.4|2363.5|2338.5|9
1601975700000|2020-10-06 09:15:00|2364.5|2339.5|2363.3|2341.3|2364.5|2342.5|2362.5|2337.5|19
1601976000000|2020-10-06 09:20:00|2363.2|2341.2|2363.5|2341.5|2364.8|2342.8|2362.2|2340.2|19
1601976300000|2020-10-06 09:25:00|2363.6|2341.6|2365.2|2343.2|2366.5|2344.5|2363.6|2341.6|12
1601976600000|2020-10-06 09:30:00|2365.3|2343.3|2365.8|2343.8|2366.9|2344.9|2365.3|2343.3|12
1601977200000|2020-10-06 09:40:00|2367.1|2345.1|2367.3|2345.3|2367.3|2345.3|2367.1|2345.1|7
1601977500000|2020-10-06 09:45:00|2365.9|2343.9|2365|2343|2365.9|2343.9|2365|2343|4
1601977800000|2020-10-06 09:50:00|2364.7|2342.7|2363.7|2341.7|2364.7|2342.7|2363.7|2341.7|21
1601978100000|2020-10-06 09:55:00|2366.4|2341.4|2365.5|2340.5|2366.4|2341.4|2365.5|2340.5|6
1601978400000|2020-10-06 10:00:00|2365.7|2340.7|2368.6|2343.6|2369.2|2344.2|2365.4|2340.4|40
1601978700000|2020-10-06 10:05:00|2368.2|2343.2|2368.3|2343.3|2368.3|2343.3|2368.1|2343.1|10
1601979000000|2020-10-06 10:10:00|2368.6|2343.6|2369.2|2344.2|2369.3|2344.3|2368.6|2343.6|16
1601979300000|2020-10-06 10:15:00|2369.3|2344.3|2373.5|2348.5|2373.5|2348.5|2369.3|2344.3|12
1601979600000|2020-10-06 10:20:00|2373.6|2348.6|2372.5|2347.5|2373.7|2348.7|2370.4|2345.4|28
1601979900000|2020-10-06 10:25:00|2373|2348|2375.2|2350.2|2375.4|2350.4|2373|2348|22
1601980200000|2020-10-06 10:30:00|2375.6|2350.6|2375.6|2350.6|2375.6|2350.6|2375.1|2350.1|4
1601980500000|2020-10-06 10:35:00|2375.3|2350.3|2375|2350|2375.3|2350.3|2375|2350|3
1601980800000|2020-10-06 10:40:00|2375.1|2350.1|2375.1|2350.1|2375.1|2350.1|2375.1|2350.1|1
1601981100000|2020-10-06 10:45:00|2375.5|2350.5|2375.5|2350.5|2375.5|2350.5|2375.5|2350.5|1
1601981400000|2020-10-06 10:50:00|2374.6|2349.6|2374.7|2349.7|2374.7|2349.7|2374.6|2349.6|2
1601981700000|2020-10-06 10:55:00|2374.1|2349.1|2373.2|2348.2|2375.2|2349.2|2373.2|2348.2|5
1601982000000|2020-10-06 11:00:00|2373.5|2348.5|2374.4|2349.4|2374.5|2349.5|2373.3|2348.3|20
1601982300000|2020-10-06 11:05:00|2374.3|2349.3|2374.6|2349.6|2374.6|2349.6|2374.2|2349.2|5
1601982600000|2020-10-06 11:10:00|2374.2|2352.2|2374.9|2352.9|2374.9|2352.9|2373.9|2351.9|6
1601982900000|2020-10-06 11:15:00|2374.3|2352.3|2374.9|2352.9|2375.4|2353.4|2374.3|2352.3|7
1601983200000|2020-10-06 11:20:00|2375.2|2353.2|2375|2353|2376.1|2354.1|2375|2353|5
1601983500000|2020-10-06 11:25:00|2375.6|2353.6|2375.6|2353.6|2375.6|2353.6|2375.5|2353.5|3
1601983800000|2020-10-06 11:30:00|2376.4|2354.4|2377.2|2355.2|2377.6|2355.6|2376.2|2354.2|9
1601984100000|2020-10-06 11:35:00|2377.1|2355.1|2379|2354|2379.3|2355.6|2376.9|2351.9|33
1601984400000|2020-10-06 11:40:00|2378.9|2353.9|2379|2354|2379|2354|2378.9|2353.9|12
1601984700000|2020-10-06 11:45:00|2379.3|2354.3|2377.6|2352.6|2379.9|2354.9|2377.6|2352.6|9
1601985000000|2020-10-06 11:50:00|2377.7|2352.7|2376.7|2351.7|2377.7|2352.7|2376.6|2351.6|15
1601985300000|2020-10-06 11:55:00|2376.6|2351.6|2377.3|2352.3|2378.5|2353.5|2376.6|2351.6|10
1601985600000|2020-10-06 12:00:00|2378|2353|2378.7|2353.7|2379.1|2354.1|2378|2353|26
1601985900000|2020-10-06 12:05:00|2379|2354|2376.7|2351.7|2379|2354|2375.9|2350.9|18
1601986200000|2020-10-06 12:10:00|2377.8|2352.8|2375|2350|2377.8|2352.8|2375|2350|4
1601986500000|2020-10-06 12:15:00|2374.9|2349.9|2382.1|2357.1|2382.4|2357.4|2374.5|2349.5|14
1601986800000|2020-10-06 12:20:00|2381.8|2356.8|2380.9|2355.9|2383.6|2357.6|2377.6|2352.6|29
1601987100000|2020-10-06 12:25:00|2381|2356|2381.6|2356.6|2382.4|2357.4|2380.9|2355.9|13
1601987400000|2020-10-06 12:30:00|2381.8|2356.8|2379|2354|2382.1|2357.1|2373.2|2348.2|42
1601987700000|2020-10-06 12:35:00|2378.8|2353.8|2376.1|2351.1|2379.2|2354.2|2375.1|2350.1|46
1601988000000|2020-10-06 12:40:00|2375|2350|2374.7|2349.7|2376.8|2351.8|2374.1|2349.1|26
1601988300000|2020-10-06 12:45:00|2374.6|2349.6|2375.5|2350.5|2377.8|2352.8|2374.3|2349.3|19
1601988600000|2020-10-06 12:50:00|2374.7|2349.7|2375|2350|2377.8|2352.8|2374.7|2349.7|21
1601988900000|2020-10-06 12:55:00|2374.1|2349.1|2376.8|2351.8|2379.4|2354.4|2374.1|2349.1|63
1601989200000|2020-10-06 13:00:00|2377.3|2352.3|2385.3|2360.3|2386|2361|2377.2|2352.2|65
1601989500000|2020-10-06 13:05:00|2387.6|2362.6|2390|2365|2390.1|2365.4|2386.4|2361.4|24
1601989800000|2020-10-06 13:10:00|2389.9|2364.9|2388.8|2363.8|2390|2365|2387.5|2362.5|38
1601990100000|2020-10-06 13:15:00|2389|2364|2388.9|2363.9|2390|2364.3|2386.3|2361.3|51
1601990400000|2020-10-06 13:20:00|2389.1|2364.1|2390.5|2365.5|2390.6|2365.6|2389.1|2364.1|23
1601990700000|2020-10-06 13:25:00|2390.6|2365.6|2394.2|2369.2|2396.4|2371.4|2390.6|2365.6|54
1601991000000|2020-10-06 13:30:00|2394.7|2369.7|2397|2375|2400.2|2378.2|2394.7|2369.7|92
1601991300000|2020-10-06 13:35:00|2398.2|2376.2|2396.3|2374.3|2400.8|2378.8|2394.4|2372.4|34
1601991600000|2020-10-06 13:40:00|2398.8|2376.8|2396.7|2371.7|2399.4|2377.4|2396.7|2371.7|32
1601991900000|2020-10-06 13:45:00|2397.2|2372.2|2393|2368|2397.8|2372.8|2388.4|2363.4|46
1601992200000|2020-10-06 13:50:00|2394.9|2369.9|2385.9|2360.9|2394.9|2369.9|2384.6|2359.6|25
1601992500000|2020-10-06 13:55:00|2385.7|2360.7|2385.1|2359.1|2387.7|2362.7|2379.1|2354.1|86
1601992800000|2020-10-06 14:00:00|2385.5|2359.7|2383.3|2358.3|2387.6|2362.5|2378.4|2353.4|50
1601993100000|2020-10-06 14:05:00|2383.2|2358.2|2386.2|2361.2|2387.9|2362.9|2380.1|2355.1|34
1601993400000|2020-10-06 14:10:00|2386.1|2361.1|2389.1|2364.1|2390|2365|2386.1|2361.1|33
1601993700000|2020-10-06 14:15:00|2389.6|2364.6|2394.6|2369.6|2394.9|2369.9|2389.1|2364.1|23
1601994000000|2020-10-06 14:20:00|2394.5|2369.5|2385.7|2360.7|2394.5|2369.5|2385.1|2360.1|15
1601994300000|2020-10-06 14:25:00|2386.2|2361.2|2387.1|2362.1|2388.1|2363.1|2386.2|2361.2|14
1601994600000|2020-10-06 14:30:00|2387.7|2362.7|2388.9|2363.9|2389.1|2363.9|2387.7|2362.5|10
1601994900000|2020-10-06 14:35:00|2389.4|2364.4|2387.4|2361.6|2393.3|2368.3|2387|2361.6|23
1601995200000|2020-10-06 14:40:00|2387.5|2361.5|2385.2|2359.2|2387.9|2362.2|2385.2|2359.2|29
1601995500000|2020-10-06 14:45:00|2385.3|2359.3|2388.9|2363.9|2388.9|2363.9|2384.5|2359.3|28
1601995800000|2020-10-06 14:50:00|2387|2361|2391.8|2366.8|2392.3|2367.3|2385.9|2360.9|11
1601996100000|2020-10-06 14:55:00|2392.3|2367.3|2389|2364|2392.3|2367.3|2386.6|2361.6|26
1601996400000|2020-10-06 15:00:00|2389.6|2364.6|2387.6|2362.6|2389.7|2364.7|2386.5|2361.5|40
1601996700000|2020-10-06 15:05:00|2387.9|2362.9|2383.3|2358.3|2389|2364|2382.9|2357.9|20
1601997000000|2020-10-06 15:10:00|2383.4|2358.4|2388.7|2363.7|2388.8|2363.8|2383.3|2358.3|24
1601997300000|2020-10-06 15:15:00|2388.6|2363.6|2385.4|2360.4|2388.7|2363.7|2385|2360|12
1601997600000|2020-10-06 15:20:00|2384.5|2359.5|2384.6|2359.6|2384.6|2359.6|2384.5|2359.5|6
1601997900000|2020-10-06 15:25:00|2380.9|2355.9|2383.3|2358.3|2383.7|2358.7|2380.9|2355.9|13
1601998200000|2020-10-06 15:30:00|2383.8|2358.8|2393.2|2368.2|2393.4|2368.4|2383.5|2358.5|37
1601998500000|2020-10-06 15:35:00|2393|2368|2390.8|2365.8|2393|2368|2385.6|2360.6|52
1601998800000|2020-10-06 15:40:00|2390.4|2365.4|2389.8|2364.8|2392.8|2367.8|2386.6|2361.6|59
1601999100000|2020-10-06 15:45:00|2387.9|2362.9|2388.9|2363.9|2388.9|2363.9|2387.6|2362.6|10
1601999400000|2020-10-06 15:50:00|2388.4|2363.4|2388|2363|2388.4|2363.4|2388|2363|7
1601999700000|2020-10-06 15:55:00|2388.8|2363.8|2389|2364|2392.1|2367.1|2387.6|2362.6|11
1602000000000|2020-10-06 16:00:00|2387.7|2362.7|2391.4|2366.4|2394.4|2369.4|2387.7|2362.7|32
1602000300000|2020-10-06 16:05:00|2392.4|2367.4|2392.5|2367.5|2395.2|2370.2|2391.8|2366.8|19
1602000600000|2020-10-06 16:10:00|2392.2|2367.2|2392.1|2367.1|2395.2|2370.2|2389.9|2364.9|39
1602000900000|2020-10-06 16:15:00|2391.8|2366.8|2390.2|2365.2|2391.9|2366.9|2388.9|2363.9|14
1602001200000|2020-10-06 16:20:00|2390.1|2365.1|2387|2362|2390.2|2365.2|2387|2362|15
1602001500000|2020-10-06 16:25:00|2386.6|2361.6|2389.3|2364.3|2389.7|2364.7|2386.6|2361.6|34
1602001800000|2020-10-06 16:30:00|2389.2|2364.2|2391.2|2366.2|2393.7|2367.7|2387|2362|23
1602002100000|2020-10-06 16:35:00|2391.1|2366.1|2390.7|2365.7|2391.7|2366.7|2390.5|2365.5|34
1602002400000|2020-10-06 16:40:00|2390.8|2365.8|2388.5|2363.5|2391|2366|2388.5|2363.5|12
1602002700000|2020-10-06 16:45:00|2388.4|2363.4|2389|2364|2390.7|2365.7|2388.3|2363.3|49
1602003000000|2020-10-06 16:50:00|2393.5|2368.5|2396.2|2371.2|2398.9|2373.9|2392.5|2367.5|58
1602003300000|2020-10-06 16:55:00|2396.3|2371.3|2393.7|2368.7|2398.6|2373.6|2391.1|2366.1|162
1602003600000|2020-10-06 17:00:00|2394|2369|2390.3|2365.3|2396.6|2371.6|2389|2364|20
1602003900000|2020-10-06 17:05:00|2389.7|2364.7|2390|2365|2390|2365|2389.6|2364.6|36
1602004200000|2020-10-06 17:10:00|2389.7|2364.7|2386.7|2361.7|2389.7|2364.7|2386.7|2361.7|34
1602004500000|2020-10-06 17:15:00|2386.8|2361.8|2387.6|2362.6|2388.6|2363.6|2386.7|2361.7|6
1602004800000|2020-10-06 17:20:00|2387.7|2362.7|2387.9|2362.9|2388.6|2363.6|2387.6|2362.6|31
1602005400000|2020-10-06 17:30:00|2387.5|2362.5|2387.3|2362.3|2387.9|2362.9|2387.3|2362.3|3
1602006000000|2020-10-06 17:40:00|2386.6|2361.6|2385.3|2360.3|2386.6|2361.6|2385.3|2360.3|3
1602006300000|2020-10-06 17:45:00|2385.9|2360.9|2386.6|2361.6|2386.6|2361.6|2385.9|2360.9|2
1602006600000|2020-10-06 17:50:00|2387.4|2362.4|2388.3|2363.3|2388.3|2363.3|2384.1|2359.1|4
1602006900000|2020-10-06 17:55:00|2388.9|2363.9|2388.7|2362.9|2388.9|2363.9|2388.2|2362.9|11
1602007200000|2020-10-06 18:00:00|2388.8|2362.8|2387.5|2361.5|2388.8|2362.8|2387.3|2361.3|13
1602007500000|2020-10-06 18:05:00|2387.6|2361.6|2387.9|2361.9|2387.9|2361.9|2387.6|2361.6|2
1602007800000|2020-10-06 18:10:00|2390.1|2364.1|2389.6|2363.6|2390.1|2364.1|2389.2|2363.2|5
1602008100000|2020-10-06 18:15:00|2389.2|2363.2|2388.1|2362.1|2389.2|2363.2|2387.5|2361.5|8
1602008400000|2020-10-06 18:20:00|2389|2362.2|2389.5|2364.5|2389.5|2364.5|2388.6|2362.2|18
1602008700000|2020-10-06 18:25:00|2389.9|2364.9|2390.6|2365.6|2390.6|2365.6|2389.9|2364.9|2
1602009000000|2020-10-06 18:30:00|2390.3|2365.2|2388.7|2363.1|2390.3|2365.2|2388.3|2362.5|16
1602009300000|2020-10-06 18:35:00|2388.8|2363|2388.9|2363|2388.9|2363|2388.8|2363|3
1602009600000|2020-10-06 18:40:00|2389.6|2363.8|2389.3|2364.3|2389.6|2364.3|2389.2|2363.8|16
1602009900000|2020-10-06 18:45:00|2388.7|2363.7|2388.4|2363.4|2388.7|2363.7|2388.4|2363.4|2
1602010200000|2020-10-06 18:50:00|2387.6|2362.6|2376|2351|2388|2363|2376|2351|31
1602010500000|2020-10-06 18:55:00|2376.3|2351.3|2378.8|2353.8|2381.4|2356.4|2374.7|2349.7|20
1602010800000|2020-10-06 19:00:00|2378.9|2352.4|2377.7|2352.3|2379.3|2354|2375.4|2350.1|25
1602011100000|2020-10-06 19:05:00|2377.5|2351.5|2372.9|2347.6|2377.6|2352.4|2360.3|2336|59
1602011400000|2020-10-06 19:10:00|2373|2347.5|2369.9|2345.4|2373|2347.5|2369.6|2345.3|32
1602011700000|2020-10-06 19:15:00|2371.6|2345.3|2369.6|2343.8|2371.8|2348|2368.8|2343.7|46
1602012000000|2020-10-06 19:20:00|2369.7|2343.6|2367.8|2341.8|2369.8|2343.7|2367.4|2341.4|11
1602012300000|2020-10-06 19:25:00|2367.9|2341.9|2367.8|2341.8|2367.9|2341.9|2367.7|2341.7|12
1602012600000|2020-10-06 19:30:00|2367.7|2341.7|2369.5|2343.5|2369.5|2343.5|2367.7|2341.7|21
1602012900000|2020-10-06 19:35:00|2369|2343|2367.8|2344.4|2371.2|2347.9|2367.6|2343|56
1602013200000|2020-10-06 19:40:00|2367.9|2344|2367.9|2343.9|2368.9|2344.7|2367.6|2343.7|12
1602013500000|2020-10-06 19:45:00|2367.5|2343.5|2364.1|2338.4|2367.7|2343.7|2363.8|2338.4|47
1602013800000|2020-10-06 19:50:00|2364.2|2338.3|2364.8|2339.2|2364.8|2339.2|2363.1|2337.1|20
1602014100000|2020-10-06 19:55:00|2364.3|2338.7|2367.1|2343.5|2367.1|2343.5|2363.8|2338.7|41
1602014400000|2020-10-06 20:00:00|2367.6|2343|2365.5|2339.5|2367.6|2343|2364.4|2338.8|22
1602014700000|2020-10-06 20:05:00|2364.8|2338.8|2363.7|2338.7|2365|2339|2362.4|2337.6|20
1602015000000|2020-10-06 20:10:00|2363.8|2338.6|2364.1|2338.9|2364.1|2338.9|2363.8|2338.5|5
1602015300000|2020-10-06 20:15:00|2364|2339|2365.2|2339.2|2365.3|2339.9|2364|2338.7|15
1602015900000|2020-10-06 20:25:00|2365|2339|2364.7|2338.7|2365|2339|2364.7|2338.7|2
1602016200000|2020-10-06 20:30:00|2364.8|2338.8|2364.3|2338.3|2364.8|2338.8|2364|2338|18
1602016500000|2020-10-06 20:35:00|2364.4|2338.4|2364.6|2338.6|2364.7|2338.7|2364.2|2338.2|9
1602017100000|2020-10-06 20:45:00|2364.1|2338.1|2364.4|2338.4|2364.4|2338.7|2359.5|2333.8|22
1602017400000|2020-10-06 20:50:00|2364.1|2338.1|2366.3|2340.3|2369.7|2343.7|2353.7|2327.7|42
1602017700000|2020-10-06 20:55:00|2365.7|2339.7|2356.2|2330.2|2365.7|2339.7|2356.2|2330.2|9
1602021600000|2020-10-06 22:00:00|2373.8|2348.8|2372.9|2347.9|2373.8|2348.8|2372.9|2347.9|3
1602021900000|2020-10-06 22:05:00|2369.3|2343.3|2368|2342|2373.4|2347.4|2367.2|2341.2|315
1602022200000|2020-10-06 22:10:00|2367.9|2341.9|2365.9|2339.9|2368.8|2342.8|2365.9|2339.9|156
1602023400000|2020-10-06 22:30:00|2364.9|2338.9|2364.9|2338.9|2364.9|2338.9|2364.9|2338.9|1
1602025200000|2020-10-06 23:00:00|2365.3|2339.3|2364.9|2338.9|2365.3|2339.3|2364.9|2338.9|2
1602027600000|2020-10-06 23:40:00|2365.4|2339.4|2365.9|2339.9|2365.9|2339.9|2365.4|2339.4|2
1602027900000|2020-10-06 23:45:00|2366.4|2340.4|2365.6|2339.6|2366.4|2340.4|2365.4|2339.4|8
1602028200000|2020-10-06 23:50:00|2365.5|2339.5|2365.6|2339.6|2365.6|2339.6|2365.5|2339.5|10
1602028500000|2020-10-06 23:55:00|2365.5|2339.5|2368.7|2342.7|2368.7|2342.7|2365.5|2339.5|69
1602028800000|2020-10-07 00:00:00|2369.2|2343.2|2364.7|2338.7|2373|2347|2364.2|2338.2|71
1602029100000|2020-10-07 00:05:00|2364.6|2338.6|2364.7|2338.7|2367.8|2341.8|2364.6|2338.6|76
1602029400000|2020-10-07 00:10:00|2364.6|2338.6|2364.4|2338.4|2364.7|2338.7|2364.3|2338.3|61
1602029700000|2020-10-07 00:15:00|2364.3|2338.3|2365|2339|2365|2339|2364.3|2338.3|11
1602030600000|2020-10-07 00:30:00|2367.5|2341.5|2367.5|2341.5|2367.5|2341.5|2367.5|2341.5|1
1602030900000|2020-10-07 00:35:00|2367.2|2341.2|2367.7|2341.7|2367.7|2341.7|2367.1|2341.1|3
1602032100000|2020-10-07 00:55:00|2368.4|2342.4|2359.1|2333.1|2368.4|2342.4|2359.1|2333.1|2
1602037200000|2020-10-07 02:20:00|2379.2|2353.2|2369.9|2343.9|2379.2|2353.2|2369.9|2343.9|2
1602037800000|2020-10-07 02:30:00|2370.5|2344.5|2373.1|2347.1|2373.1|2347.1|2370.5|2344.5|8
1602038100000|2020-10-07 02:35:00|2372.6|2346.6|2372|2346|2372.6|2346.6|2372|2346|2
1602038400000|2020-10-07 02:40:00|2371.9|2345.9|2371.9|2345.9|2371.9|2345.9|2371.9|2345.9|1
1602039000000|2020-10-07 02:50:00|2372|2346|2376.3|2351.3|2376.3|2351.3|2371.5|2346|13
1602039300000|2020-10-07 02:55:00|2376|2351|2371.3|2346.3|2376|2351|2371.3|2346.3|5
1602039600000|2020-10-07 03:00:00|2370.9|2345.9|2372.5|2346.5|2372.5|2346.5|2369.1|2343.6|149
1602039900000|2020-10-07 03:05:00|2374.7|2348.7|2374.3|2349.1|2374.7|2349.1|2374.3|2348.7|9
1602040800000|2020-10-07 03:20:00|2374.8|2349.7|2372.3|2347.3|2374.8|2349.7|2372.3|2347.3|6
1602041100000|2020-10-07 03:25:00|2372.1|2347.1|2373|2348|2373|2348|2372.1|2347.1|3
1602041400000|2020-10-07 03:30:00|2372.3|2347.3|2372.3|2347.3|2372.3|2347.3|2372.3|2347.3|1
1602042300000|2020-10-07 03:45:00|2372.4|2347.4|2373.7|2348.7|2373.7|2348.7|2372.4|2347.4|5
1602044400000|2020-10-07 04:20:00|2374.3|2349.3|2374.3|2349.3|2374.3|2349.3|2374.2|2349.2|87
1602044700000|2020-10-07 04:25:00|2374.2|2349.2|2375|2350|2375|2350|2374.2|2349.2|5
1602045000000|2020-10-07 04:30:00|2374.4|2349.4|2374.8|2349.8|2375.1|2350.1|2372.5|2347.5|37
1602045300000|2020-10-07 04:35:00|2374.5|2349.5|2374.8|2349.8|2376.8|2351.8|2374.5|2349.5|23
1602045600000|2020-10-07 04:40:00|2374.7|2349.7|2374.6|2349.6|2374.8|2349.8|2374.6|2349.6|21
1602045900000|2020-10-07 04:45:00|2374.4|2349.4|2375.1|2350.1|2375.1|2350.1|2374.3|2349.3|4
1602046200000|2020-10-07 04:50:00|2374.8|2349.8|2374.3|2349.3|2374.8|2349.8|2374.3|2349.3|3
1602046500000|2020-10-07 04:55:00|2374.9|2349.9|2374.6|2349.6|2376|2351|2374.5|2349.5|7
1602046800000|2020-10-07 05:00:00|2374.8|2349.8|2374.8|2349.8|2374.8|2349.8|2374.8|2349.8|1
1602047100000|2020-10-07 05:05:00|2374.9|2349.9|2376|2351|2376|2351|2374.9|2349.9|44
1602048300000|2020-10-07 05:25:00|2376.2|2351.2|2377.1|2352.1|2377.1|2352.1|2376.2|2351.2|2
1602048600000|2020-10-07 05:30:00|2377.6|2352.6|2377.6|2352.6|2377.6|2352.6|2377.6|2352.6|1
1602048900000|2020-10-07 05:35:00|2378.1|2353.1|2378.9|2353.9|2378.9|2353.9|2378.1|2353.1|3
1602049200000|2020-10-07 05:40:00|2379.8|2354.8|2382.6|2357.6|2382.6|2357.6|2379.8|2354.8|83
1602049500000|2020-10-07 05:45:00|2383.2|2358.2|2396.6|2371.6|2396.6|2371.6|2383.2|2358.2|15
1602049800000|2020-10-07 05:50:00|2395.2|2370.2|2393.5|2368.5|2397.1|2372.1|2393.5|2368.5|95
1602050100000|2020-10-07 05:55:00|2393.9|2368.9|2396.3|2371.2|2396.3|2371.3|2393.9|2368.9|11
1602050400000|2020-10-07 06:00:00|2394.9|2369.8|2393.5|2368.5|2400.2|2375.2|2392.1|2367.1|40
1602050700000|2020-10-07 06:05:00|2393.4|2368.4|2395.2|2369.2|2395.2|2369.7|2393.4|2368.4|23
1602051000000|2020-10-07 06:10:00|2392.7|2366.7|2395.8|2369.8|2395.8|2369.8|2392.7|2366.7|6
1602051300000|2020-10-07 06:15:00|2396.3|2370.3|2396.9|2370.9|2397.4|2371.4|2396.3|2370.3|5
1602051600000|2020-10-07 06:20:00|2396.8|2370.8|2387.4|2362.2|2397.3|2371.3|2387.4|2361.4|27
1602051900000|2020-10-07 06:25:00|2384.2|2362.3|2378.2|2353.2|2384.2|2362.4|2376.3|2350.3|57
1602052200000|2020-10-07 06:30:00|2378.3|2353.3|2375.5|2350.5|2380.7|2355.7|2369.2|2343.2|43
1602052500000|2020-10-07 06:35:00|2375.6|2350.4|2376.5|2350.5|2376.5|2351.1|2375.6|2350.2|37
1602052800000|2020-10-07 06:40:00|2375.1|2349.1|2374.5|2349.5|2375.7|2350.3|2374.5|2349.1|16
1602053100000|2020-10-07 06:45:00|2374.6|2349.6|2374.2|2349.2|2374.6|2349.6|2373.8|2347.8|5
1602053400000|2020-10-07 06:50:00|2374.1|2348.6|2373.5|2348.5|2375.7|2350.7|2373.1|2348.1|17
1602053700000|2020-10-07 06:55:00|2371|2346|2378.3|2353.3|2378.4|2353.4|2371|2346|17
1602054000000|2020-10-07 07:00:00|2377.4|2352.4|2375.8|2350.8|2377.4|2352.4|2375.8|2350.8|3
1602054300000|2020-10-07 07:05:00|2377.5|2352.5|2378.8|2353.8|2379.5|2354.5|2377.5|2352.5|14
1602054600000|2020-10-07 07:10:00|2379|2354|2379.3|2354.3|2379.3|2354.3|2378.9|2353.9|5
1602054900000|2020-10-07 07:15:00|2378.9|2353.9|2377.8|2352.8|2382.3|2357.3|2375.1|2350.1|39
1602055200000|2020-10-07 07:20:00|2378.2|2353.2|2374.3|2349.3|2381.3|2356.3|2373.1|2348.1|29
1602055500000|2020-10-07 07:25:00|2374|2349|2374.7|2349.7|2379.8|2354.8|2373.8|2348.8|20
1602055800000|2020-10-07 07:30:00|2375|2350|2376.3|2351.3|2376.5|2351.3|2372.6|2346.6|18
1602056100000|2020-10-07 07:35:00|2374.2|2349.2|2374.2|2349.2|2374.2|2349.2|2374.2|2349.2|1
1602056400000|2020-10-07 07:40:00|2372.5|2346.5|2368.7|2343.7|2372.5|2346.5|2367.9|2342.9|5
1602056700000|2020-10-07 07:45:00|2371.2|2346.2|2374.5|2349.5|2374.5|2349.5|2371.2|2346.2|10
1602057600000|2020-10-07 08:00:00|2374.6|2349.6|2374.1|2349.1|2376.7|2351.7|2373.2|2348.2|19
1602058500000|2020-10-07 08:15:00|2374.3|2349.3|2374.3|2349.3|2374.3|2349.3|2374.3|2349.3|1
1602058800000|2020-10-07 08:20:00|2375.2|2350.2|2375.7|2350.7|2375.7|2350.7|2375.2|2350.2|4
1602059100000|2020-10-07 08:25:00|2375.6|2350.6|2374.4|2349.4|2375.6|2350.6|2374.4|2349.4|4
1602059400000|2020-10-07 08:30:00|2376.7|2351.7|2376.7|2351.7|2376.7|2351.7|2376.7|2351.7|1
1602059700000|2020-10-07 08:35:00|2375|2349|2370.7|2345.7|2375|2349|2369.8|2343.8|23
1602060000000|2020-10-07 08:40:00|2370.6|2345.6|2368.7|2343.7|2370.6|2345.6|2368.5|2343.5|8
1602060300000|2020-10-07 08:45:00|2368.6|2343.6|2374|2348.7|2376.2|2351.2|2368.5|2343.5|25
1602060600000|2020-10-07 08:50:00|2374.1|2348.6|2371.2|2345.3|2374.3|2348.6|2371.1|2345.1|13
1602060900000|2020-10-07 08:55:00|2371.1|2345.4|2370.4|2345.4|2371.1|2346.1|2370.1|2345.1|19
1602061200000|2020-10-07 09:00:00|2371.6|2346.6|2371.2|2346.2|2371.7|2346.7|2371.2|2346.2|9
1602061500000|2020-10-07 09:05:00|2371.3|2346.3|2370.1|2345.1|2371.3|2346.3|2370.1|2345.1|5
1602061800000|2020-10-07 09:10:00|2370.2|2345.2|2370.3|2345.3|2370.3|2345.3|2370.1|2345.1|5
1602062100000|2020-10-07 09:15:00|2371.1|2346.1|2369.9|2344.9|2371.3|2346.3|2369.8|2344.8|16
1602062400000|2020-10-07 09:20:00|2369.8|2344.8|2369.8|2344.8|2369.8|2344.8|2369.8|2344.8|1
1602062700000|2020-10-07 09:25:00|2369.9|2344.9|2369.5|2344.5|2370|2345|2367.9|2342.9|16
1602063600000|2020-10-07 09:40:00|2369.6|2344.6|2369.9|2344.9|2369.9|2344.9|2369.6|2344.6|6
1602063900000|2020-10-07 09:45:00|2369.8|2344.8|2370|2345|2370|2345|2369.8|2344.8|3
1602064200000|2020-10-07 09:50:00|2370.1|2345.1|2370.1|2345.1|2370.1|2345.1|2370|2345|3
1602064800000|2020-10-07 10:00:00|2369.9|2344.9|2369.9|2344.9|2369.9|2344.9|2369.8|2344.8|3
1602065100000|2020-10-07 10:05:00|2370.2|2345.2|2373.3|2348.3|2373.4|2348.4|2370.1|2345.1|14
1602065400000|2020-10-07 10:10:00|2373.2|2348.2|2373.2|2348.2|2373.3|2348.3|2373.2|2348.2|5
1602065700000|2020-10-07 10:15:00|2373.1|2348.1|2375.5|2350.5|2375.5|2350.5|2373.1|2348.1|2
1602066000000|2020-10-07 10:20:00|2374.3|2349.3|2369.6|2344.6|2374.3|2349.3|2368.9|2343.9|29
1602066300000|2020-10-07 10:25:00|2369.9|2344.9|2375.4|2350.4|2375.4|2350.4|2369.5|2344.5|18
1602066600000|2020-10-07 10:30:00|2376.6|2351.6|2376.6|2351.6|2376.6|2351.6|2376.5|2351.5|41
1602066900000|2020-10-07 10:35:00|2376.5|2351.5|2376.6|2351.6|2376.6|2351.6|2376.5|2351.5|4
1602067200000|2020-10-07 10:40:00|2375.3|2350.3|2367.9|2341.9|2375.3|2350.3|2365.7|2339.7|5
1602067500000|2020-10-07 10:45:00|2369.3|2344.3|2370|2345|2370|2345|2369.3|2344.3|3
1602067800000|2020-10-07 10:50:00|2370.1|2345.1|2370.1|2345.1|2370.1|2345.1|2370.1|2345.1|1
1602068100000|2020-10-07 10:55:00|2368.4|2343.4|2368.5|2343.5|2368.5|2343.5|2368.4|2343.4|2
1602068400000|2020-10-07 11:00:00|2368.6|2343.6|2367.6|2342.6|2368.6|2343.6|2367.4|2342.4|6
1602068700000|2020-10-07 11:05:00|2367.7|2342.7|2367.7|2342.7|2367.7|2342.7|2367.7|2342.7|1
1602069300000|2020-10-07 11:15:00|2367.6|2342.6|2370.1|2345|2370.1|2345.9|2365.9|2342.6|6
1602069600000|2020-10-07 11:20:00|2370.2|2344.9|2372.9|2347.9|2373.7|2348.5|2370.2|2344.9|10
1602070200000|2020-10-07 11:30:00|2373|2348|2373.3|2348.3|2373.3|2348.3|2373|2348|2
1602070500000|2020-10-07 11:35:00|2373.1|2348.1|2373.6|2348.6|2373.6|2348.6|2373.1|2348.1|3
1602070800000|2020-10-07 11:40:00|2374|2349|2374|2349|2375.1|2350.1|2373.8|2348.8|24
1602071100000|2020-10-07 11:45:00|2373.3|2348.3|2375.9|2350.9|2375.9|2350.9|2373.2|2348.2|10
1602071400000|2020-10-07 11:50:00|2376|2351|2369.5|2344.3|2376|2351|2369|2343.9|13
1602071700000|2020-10-07 11:55:00|2369.9|2344.7|2374.5|2349.5|2375|2350|2369.7|2344.5|42
1602072000000|2020-10-07 12:00:00|2373.9|2348.9|2372|2346.9|2373.9|2348.9|2368.3|2343.3|27
1602072300000|2020-10-07 12:05:00|2372.1|2346.8|2372.1|2346.4|2373.4|2347.6|2370.7|2345|18
1602072600000|2020-10-07 12:10:00|2372.2|2346.3|2376.1|2351.1|2376.3|2351.1|2372.2|2346.2|23
1602072900000|2020-10-07 12:15:00|2376.2|2351.2|2377.2|2352.2|2377.2|2352.2|2376.1|2351.1|26
1602073200000|2020-10-07 12:20:00|2377.3|2352.3|2374.8|2349.8|2378|2353|2374.1|2349.1|15
1602073500000|2020-10-07 12:25:00|2375|2350|2374.4|2349.4|2375|2350|2374.4|2349.4|5
1602073800000|2020-10-07 12:30:00|2374.1|2349.1|2374.8|2349.8|2374.8|2349.8|2373.3|2348.3|10
1602074100000|2020-10-07 12:35:00|2375.1|2350.1|2383.6|2358.6|2384.7|2359.7|2375.1|2350.1|22
1602074400000|2020-10-07 12:40:00|2383.7|2358.7|2380.6|2355.4|2384.4|2359.4|2378.2|2353.2|81
1602074700000|2020-10-07 12:45:00|2380.2|2355.3|2382|2357|2382.4|2357|2378|2352.8|36
1602075000000|2020-10-07 12:50:00|2382.7|2357.7|2384|2359|2384|2359|2382.7|2357.7|4
1602075300000|2020-10-07 12:55:00|2384.2|2359.2|2386.5|2361.5|2386.5|2361.5|2383.9|2358.9|9
1602075600000|2020-10-07 13:00:00|2386.6|2361.6|2379.2|2354.2|2387.1|2362.1|2379.1|2354.1|15
1602075900000|2020-10-07 13:05:00|2379.1|2354.1|2372|2347|2381.9|2356.9|2370.7|2345.7|48
1602076200000|2020-10-07 13:10:00|2372.1|2347.1|2377|2352|2377.2|2352.2|2371.2|2346.2|34
1602076500000|2020-10-07 13:15:00|2376.6|2351.6|2373.7|2348.7|2376.7|2351.7|2368.9|2343.6|19
1602076800000|2020-10-07 13:20:00|2373.1|2348.1|2373.2|2348.2|2374.3|2349.3|2371.9|2346.9|14
1602077100000|2020-10-07 13:25:00|2372.5|2347.5|2373|2348|2373|2348|2371.9|2346.9|6
1602077400000|2020-10-07 13:30:00|2374.6|2349.6|2378.7|2353.7|2378.7|2353.7|2374.5|2349.5|20
1602077700000|2020-10-07 13:35:00|2378.8|2353.8|2377.1|2352.1|2378.8|2353.8|2375.6|2350.6|18
1602078000000|2020-10-07 13:40:00|2377.3|2352.3|2377.7|2352.7|2377.9|2352.9|2377.3|2352.3|14
1602078300000|2020-10-07 13:45:00|2377.8|2352.8|2378.4|2353.4|2378.4|2353.4|2377.8|2352.8|6
1602078600000|2020-10-07 13:50:00|2377.6|2352.6|2378.7|2353.7|2378.8|2353.8|2376.3|2351.3|38
1602078900000|2020-10-07 13:55:00|2377.7|2352.7|2376|2351|2377.7|2352.7|2375.1|2350.1|7
1602079200000|2020-10-07 14:00:00|2375.6|2350.6|2376.2|2351.2|2376.2|2351.2|2375.4|2350.4|6
1602079500000|2020-10-07 14:05:00|2376.1|2351.1|2375.5|2350.5|2376.2|2351.2|2375.2|2350.2|9
1602079800000|2020-10-07 14:10:00|2375.9|2350.9|2375|2350|2377.4|2352.4|2375|2350|13
1602080100000|2020-10-07 14:15:00|2375.3|2350.3|2377.4|2352.4|2377.4|2352.4|2375.3|2350.3|7
1602080400000|2020-10-07 14:20:00|2377.5|2352.5|2378|2353|2381.7|2356.7|2377.5|2352.5|13
1602080700000|2020-10-07 14:25:00|2380.9|2355.9|2383.9|2358.9|2383.9|2358.9|2380.9|2355.9|6
1602081000000|2020-10-07 14:30:00|2383.5|2358.5|2387.3|2362.3|2387.8|2362.8|2383|2358|24
1602081300000|2020-10-07 14:35:00|2384.9|2359.9|2379.3|2354.3|2384.9|2359.9|2378.6|2353.6|31
1602081600000|2020-10-07 14:40:00|2380.4|2355.4|2381.3|2356.3|2382.4|2357.4|2380.4|2355.4|9
1602081900000|2020-10-07 14:45:00|2381.1|2356.1|2381.5|2356.5|2381.5|2356.5|2378.4|2353.4|12
1602082200000|2020-10-07 14:50:00|2383.8|2358.8|2386.4|2361.4|2387.2|2362.2|2383.8|2358.8|30
1602082500000|2020-10-07 14:55:00|2386.5|2361.5|2386.7|2361.7|2386.9|2361.9|2386.4|2361.4|18
1602082800000|2020-10-07 15:00:00|2386|2361|2388.4|2363.4|2388.4|2363.4|2385.9|2360.9|22
1602083100000|2020-10-07 15:05:00|2387.1|2362.1|2382.7|2357.7|2387.1|2365|2380.4|2355.4|21
1602083400000|2020-10-07 15:10:00|2382.4|2357.4|2380.7|2355.7|2385|2360|2380.7|2355.7|43
1602083700000|2020-10-07 15:15:00|2381.2|2356.2|2383.9|2358.9|2384.3|2359.3|2381.2|2356.2|23
1602084000000|2020-10-07 15:20:00|2383.8|2358.8|2380.7|2355.7|2383.9|2358.9|2380.4|2355.4|8
1602084300000|2020-10-07 15:25:00|2380.8|2355.8|2379.6|2354.6|2380.8|2355.8|2379.6|2354.6|4
1602084600000|2020-10-07 15:30:00|2381.3|2356.3|2380.2|2355.2|2381.5|2356.5|2380.2|2355.2|20
1602084900000|2020-10-07 15:35:00|2380.9|2355.9|2383.1|2361.1|2384.1|2362.1|2380.9|2355.9|17
1602085200000|2020-10-07 15:40:00|2382|2360|2378|2356|2383.4|2361.4|2376.3|2351.3|36
1602085500000|2020-10-07 15:45:00|2377.7|2355.7|2377.8|2352.8|2381.2|2356.2|2375|2350|30
1602085800000|2020-10-07 15:50:00|2378.3|2353.3|2377.8|2352.8|2378.8|2353.8|2377.5|2352.5|4
1602086100000|2020-10-07 15:55:00|2378.8|2353.8|2380.6|2355.6|2380.6|2355.6|2378.8|2353.8|4
1602086400000|2020-10-07 16:00:00|2380.8|2355.8|2383.6|2358.6|2383.8|2358.8|2380.8|2355.8|4
1602086700000|2020-10-07 16:05:00|2377.9|2352.9|2380|2355|2384|2359|2377.5|2352.5|28
1602087000000|2020-10-07 16:10:00|2379.9|2354.1|2376.8|2351.8|2381.9|2356.9|2376.8|2351.8|39
1602087300000|2020-10-07 16:15:00|2376.6|2351.6|2376.6|2351.6|2377|2352|2376.3|2351.3|38
1602087600000|2020-10-07 16:20:00|2377.7|2352.7|2379.1|2354.1|2379.3|2354.3|2377.3|2352.3|35
1602087900000|2020-10-07 16:25:00|2379|2354|2374.3|2349.3|2379.4|2354.4|2374.3|2349.3|36
1602088200000|2020-10-07 16:30:00|2374.5|2349.5|2376.6|2351.6|2377.5|2352.5|2374.5|2349.5|31
1602088500000|2020-10-07 16:35:00|2376.5|2351.5|2376.6|2351.6|2376.6|2351.6|2376.5|2351.5|2
1602088800000|2020-10-07 16:40:00|2375.9|2350.9|2373.7|2348.7|2375.9|2350.9|2373.7|2348.7|8
1602089100000|2020-10-07 16:45:00|2373.4|2348.4|2376.6|2351.6|2376.7|2353.6|2369.6|2344.6|54
1602089400000|2020-10-07 16:50:00|2376.7|2349.8|2378.5|2353.5|2379.9|2354.9|2375|2349.7|35
1602089700000|2020-10-07 16:55:00|2379.9|2354.9|2387.2|2362.2|2387.2|2362.2|2377.7|2352.7|134
1602090000000|2020-10-07 17:00:00|2387|2362|2380.6|2355.6|2388.2|2363.2|2377.9|2352.1|49
1602090300000|2020-10-07 17:05:00|2381.5|2356.5|2381.1|2356|2382.5|2357.5|2377.8|2351.9|51
1602090600000|2020-10-07 17:10:00|2380.7|2355.6|2384.1|2359.1|2386.8|2361.8|2380.3|2355.2|44
1602090900000|2020-10-07 17:15:00|2382.6|2356.6|2379.9|2353.9|2382.6|2356.6|2377.6|2351.6|22
1602091200000|2020-10-07 17:20:00|2379.8|2353.8|2379|2353|2379.8|2353.8|2379|2353|24
1602091500000|2020-10-07 17:25:00|2379.3|2353.3|2385.3|2360.3|2385.6|2360.3|2377.4|2351.4|65
1602091800000|2020-10-07 17:30:00|2385.4|2360.4|2386.3|2361.3|2386.4|2361.4|2385.4|2360.4|7
1602092100000|2020-10-07 17:35:00|2384.3|2359.3|2384.3|2359.3|2384.3|2359.3|2384.3|2359.3|1
1602092400000|2020-10-07 17:40:00|2384.1|2359.1|2383.2|2358.2|2384.1|2359.1|2383|2358|11
1602092700000|2020-10-07 17:45:00|2383.5|2358.5|2383.8|2358.8|2384.3|2359.3|2383.5|2358.5|12
1602093000000|2020-10-07 17:50:00|2383.9|2358.9|2384.1|2359.1|2385.1|2360.1|2383.9|2358.9|8
1602093300000|2020-10-07 17:55:00|2383.9|2358.9|2379.7|2353.7|2383.9|2358.9|2378.8|2353.7|9
1602093600000|2020-10-07 18:00:00|2379.3|2353.3|2379.8|2353.8|2381.2|2355.2|2379.3|2353.3|9
1602093900000|2020-10-07 18:05:00|2379.4|2353.4|2380.5|2355.5|2383.7|2357.7|2379|2353|10
1602094200000|2020-10-07 18:10:00|2380.4|2355.4|2380.4|2355.4|2380.4|2355.4|2380|2355|4
1602094500000|2020-10-07 18:15:00|2380|2355|2380.4|2355.4|2380.5|2355.5|2380|2355|4
1602095400000|2020-10-07 18:30:00|2377.8|2352.8|2375.5|2350.5|2378.3|2353.3|2375.5|2350.5|9
1602095700000|2020-10-07 18:35:00|2374.6|2349.6|2374.3|2349.3|2374.6|2349.6|2374.3|2349.3|3
1602096000000|2020-10-07 18:40:00|2374.9|2349.9|2374.6|2349.6|2374.9|2349.9|2374.6|2349.6|2
1602096300000|2020-10-07 18:45:00|2377.4|2352.4|2378|2352|2378|2352.7|2377.4|2352|13
1602096600000|2020-10-07 18:50:00|2378.3|2352.4|2378.3|2352.3|2378.6|2352.6|2377.9|2351.9|7
1602096900000|2020-10-07 18:55:00|2378.4|2352.4|2378.7|2353.6|2379.3|2353.7|2378.3|2352.3|17
1602097200000|2020-10-07 19:00:00||2353.7||2353.7||2353.7||2353.7|1
1602097800000|2020-10-07 19:10:00|2379.2|2354.2|2379.1|2354.1|2379.2|2354.2|2379.1|2354.1|12
1602098100000|2020-10-07 19:15:00|2379.2|2354.2|2379.3|2354.3|2379.3|2354.3|2379.1|2354.1|6
1602098700000|2020-10-07 19:25:00|2379|2353|2377.1|2352.1|2379|2353.7|2375.6|2349.6|29
1602099000000|2020-10-07 19:30:00|2375.6|2349.6|2377.1|2352.1|2378.4|2353.4|2374.3|2349.3|19
1602099300000|2020-10-07 19:35:00|2377.7|2352.7|2377.7|2352.7|2377.7|2352.7|2377.7|2352.7|1
1602099600000|2020-10-07 19:40:00|2376.7|2351.7|2375.4|2350.4|2376.8|2351.8|2374.8|2349.8|22
1602099900000|2020-10-07 19:45:00|2375.6|2350.6|2376.6|2351.6|2377.4|2352.4|2375.5|2350.5|30
1602100200000|2020-10-07 19:50:00|2376.5|2351.5|2376.5|2351.5|2376.6|2351.6|2376.5|2351.5|5
1602100500000|2020-10-07 19:55:00|2376.3|2351.3|2376.8|2351.8|2376.9|2351.9|2376.1|2351.1|6
1602100800000|2020-10-07 20:00:00|2376.5|2351.5|2378.2|2353.2|2378.5|2353.3|2376.5|2351.5|12
1602101100000|2020-10-07 20:05:00|2378.3|2353.3|2378.3|2353.3|2378.3|2353.3|2378.2|2353.2|7
1602102600000|2020-10-07 20:30:00|2377.4|2352.4|2377.2|2352.2|2377.7|2352.7|2377.2|2352.2|12
1602102900000|2020-10-07 20:35:00|2377.1|2352.1|2377.1|2352.1|2377.1|2352.1|2377.1|2352.1|1
1602103500000|2020-10-07 20:45:00|2375.4|2350.4|2374.9|2349.9|2375.4|2350.4|2374.9|2349.9|3
1602103800000|2020-10-07 20:50:00|2374.3|2348.3|2373.6|2347.6|2374.3|2348.3|2373.5|2347.5|40
1602104100000|2020-10-07 20:55:00|2374.4|2348.4|2366.2|2340.2|2375.7|2349.7|2366.2|2340.2|9
1602108000000|2020-10-07 22:00:00|2374.5|2349.5|2375|2350|2375|2350|2374.5|2349.5|5
1602108300000|2020-10-07 22:05:00|2371.4|2345.4|2375.6|2349.6|2375.6|2349.6|2371.4|2345.4|3
1602108600000|2020-10-07 22:10:00|2375.2|2349.2|2374.9|2348.9|2375.2|2349.2|2374.9|2348.9|2
1602109200000|2020-10-07 22:20:00|2375.6|2349.6|2375.7|2349.7|2375.7|2349.7|2375.6|2349.6|2
1602110400000|2020-10-07 22:40:00|2374.8|2348.8|2375.3|2349.3|2375.4|2349.4|2374.7|2348.7|23
1602111900000|2020-10-07 23:05:00|2376.9|2350.9|2376.6|2350.6|2378.2|2352.2|2376.6|2350.6|8
1602112200000|2020-10-07 23:10:00|2375.8|2349.8|2376.2|2350.2|2378.2|2352.2|2375.8|2349.8|22
1602112800000|2020-10-07 23:20:00|2377.6|2351.6|2377.6|2351.6|2377.6|2351.6|2377.6|2351.6|1
1602113100000|2020-10-07 23:25:00|2376.3|2351.7|2376.2|2350.2|2377.6|2351.7|2376.2|2350.2|121
1602113400000|2020-10-07 23:30:00|2377.4|2351.4|2377.6|2351.6|2377.6|2351.6|2376.1|2350.1|7
1602113700000|2020-10-07 23:35:00|2376.3|2350.3|2376.3|2350.3|2377.8|2351.8|2376.2|2350.2|67
1602114000000|2020-10-07 23:40:00|2377.5|2351.5|2377.7|2351.7|2377.7|2351.7|2376.2|2350.2|31
1602114300000|2020-10-07 23:45:00|2376.3|2350.3|2376.3|2350.3|2377.8|2351.8|2376.3|2350.3|4
1602114600000|2020-10-07 23:50:00|2376.2|2350.2|2376.2|2350.2|2376.2|2350.2|2376.2|2350.2|1
1602114900000|2020-10-07 23:55:00|2376.1|2350.1|2377.8|2351.8|2377.8|2351.8|2376.1|2350.1|6
1602115200000|2020-10-08 00:00:00|2377.9|2351.9|2376.8|2350.8|2378.5|2352.5|2376.7|2350.7|72
1602115500000|2020-10-08 00:05:00|2376.7|2350.7|2376.8|2350.8|2376.8|2350.8|2376.7|2350.7|18
1602115800000|2020-10-08 00:10:00|2376.7|2350.7|2376.8|2350.8|2376.8|2350.8|2376.7|2350.7|4
1602118200000|2020-10-08 00:50:00|2376.6|2350.6|2376.6|2350.6|2376.6|2350.6|2376.6|2350.6|1
1602119100000|2020-10-08 01:05:00|2375.6|2349.6|2376.4|2350.4|2376.4|2350.4|2375.4|2349.4|3
1602119400000|2020-10-08 01:10:00|2376.3|2350.5|2376.3|2350.5|2376.3|2350.5|2376.3|2350.5|2
1602120000000|2020-10-08 01:20:00|2375.8|2351|2375.7|2350.1|2375.8|2351|2375.7|2350|4
1602120300000|2020-10-08 01:25:00|2375.6|2350.2|2374.8|2349.8|2375.6|2350.4|2374.8|2349.8|7
1602120600000|2020-10-08 01:30:00|2374.9|2349.7|2375.2|2349.4|2375.2|2349.7|2374.9|2349.4|8
1602120900000|2020-10-08 01:35:00|2375.3|2349.3|2375.3|2349.3|2375.8|2349.9|2375.2|2349.3|7
1602121200000|2020-10-08 01:40:00|2375.2|2349.2|2378.1|2352.1|2378.1|2352.1|2375.2|2349.2|10
1602121500000|2020-10-08 01:45:00|2378.2|2352.2|2377.8|2351.8|2378.9|2352.9|2377.8|2351.8|4
1602121800000|2020-10-08 01:50:00|2379.5|2353.5|2379.5|2353.5|2379.5|2353.5|2379.5|2353.5|1
1602122100000|2020-10-08 01:55:00|2379.9|2353.9|2379.9|2353.9|2379.9|2353.9|2379.9|2353.9|1
1602122700000|2020-10-08 02:05:00|2380.9|2354.9|2378.5|2352.5|2380.9|2354.9|2378.5|2352.5|5
1602123300000|2020-10-08 02:15:00|2378.2|2352.2|2378.2|2352.2|2378.2|2352.2|2378.2|2352.2|1
1602123900000|2020-10-08 02:25:00|2378.3|2352.3|2378.4|2352.4|2378.4|2352.4|2378.3|2352.3|24
1602124200000|2020-10-08 02:30:00|2378.3|2352.3|2378.4|2352.4|2378.4|2352.4|2378.3|2352.3|6
1602127200000|2020-10-08 03:20:00|2377.1|2351.1|2377.7|2351.7|2379.5|2353.5|2377|2351|84
1602127500000|2020-10-08 03:25:00|2377.6|2351.6|2377.7|2351.7|2377.7|2351.7|2377.6|2351.6|10
1602127800000|2020-10-08 03:30:00|2377.6|2351.6|2379.4|2353.4|2381.7|2355.7|2377.6|2351.6|9
1602128100000|2020-10-08 03:35:00|2379.3|2353.3|2379.4|2353.4|2379.4|2353.4|2379.3|2353.3|18
1602128400000|2020-10-08 03:40:00|2379.5|2353.5|2379.6|2353.6|2379.6|2353.6|2379.5|2353.5|2
1602129000000|2020-10-08 03:50:00|2378.8|2352.8|2378.8|2352.8|2378.8|2352.8|2378.8|2352.8|1
1602129900000|2020-10-08 04:05:00|2378.9|2352.9|2378.9|2352.9|2378.9|2352.9|2378.9|2352.9|1
1602130500000|2020-10-08 04:15:00|2377.5|2351.5|2377.5|2351.5|2377.5|2351.5|2377.5|2351.5|1
1602130800000|2020-10-08 04:20:00|2378.1|2352.1|2377.5|2351.5|2378.1|2352.1|2377.5|2351.5|2
1602131100000|2020-10-08 04:25:00|2378.1|2352.1|2378|2352|2379.2|2353.2|2378|2352|3
1602132000000|2020-10-08 04:40:00|2378.1|2352.1|2378.1|2352.1|2378.1|2352.1|2378.1|2352.1|1
1602132300000|2020-10-08 04:45:00|2378|2352|2378|2352|2378.1|2352.1|2378|2352|3
1602132600000|2020-10-08 04:50:00|2378.1|2352.1|2378.1|2352.1|2378.1|2352.1|2378.1|2352.1|1
1602132900000|2020-10-08 04:55:00|2378.2|2352.2|2380.6|2354.6|2380.8|2354.8|2378.2|2352.2|5
1602133200000|2020-10-08 05:00:00|2380.8|2354.9|2380.4|2355.4|2380.8|2355.4|2380.4|2354.9|10
1602133500000|2020-10-08 05:05:00|2381.2|2356.2|2381.4|2356.4|2381.4|2356.4|2381.1|2356.1|36
1602133800000|2020-10-08 05:10:00|2381.3|2356.3|2381.4|2356.4|2381.4|2356.4|2381.3|2356.3|8
1602134100000|2020-10-08 05:15:00|2381.3|2356.3|2381.5|2356.5|2381.6|2356.6|2381.3|2356.3|7
1602134400000|2020-10-08 05:20:00|2381.4|2356.4|2381.2|2356.2|2381.4|2356.4|2380.7|2355.7|3
1602134700000|2020-10-08 05:25:00|2377.6|2352.6|2378.4|2352.4|2378.4|2352.6|2376.9|2351.9|100
1602135000000|2020-10-08 05:30:00|2378.3|2352.3|2378.4|2352.4|2378.4|2352.4|2378.3|2352.3|62
1602135300000|2020-10-08 05:35:00|2378.3|2352.3|2378.4|2352.4|2378.4|2352.4|2378.3|2352.3|12
1602135600000|2020-10-08 05:40:00|2379.2|2354.2|2382.8|2357.3|2383.1|2357.3|2379.2|2354.2|9
1602135900000|2020-10-08 05:45:00|2382.6|2357.4|2382.4|2357.4|2382.6|2357.4|2382.4|2357.2|7
1602136500000|2020-10-08 05:55:00|2382.2|2357.2|2381.8|2356.8|2382.2|2357.2|2381.7|2356.7|36
1602136800000|2020-10-08 06:00:00|2381.2|2356.2|2381.9|2356.9|2381.9|2356.9|2381.2|2356.2|5
1602137400000|2020-10-08 06:10:00|2382|2357|2382|2357|2382|2357|2382|2357|1
1602138300000|2020-10-08 06:25:00|2378.4|2352.4|2376.5|2351.1|2378.4|2352.4|2373.2|2347.2|5
1602138600000|2020-10-08 06:30:00|2376.8|2351.2|2375.1|2350.1|2377|2352|2371.4|2346.4|15
1602138900000|2020-10-08 06:35:00|2375.4|2350.4|2375.4|2350.4|2375.4|2350.4|2375.4|2350.4|1
1602139800000|2020-10-08 06:50:00|2374|2349|2374.6|2349.6|2375.5|2350.5|2373.4|2348.4|8
1602140100000|2020-10-08 06:55:00|2374.3|2349.3|2375.5|2350.5|2375.5|2350.5|2373.3|2347.7|49
1602140400000|2020-10-08 07:00:00|2375.4|2350.4|2375.5|2350.5|2376.8|2351.8|2374.5|2349.5|11
1602140700000|2020-10-08 07:05:00|2374.7|2349.7|2374.8|2349.8|2375.4|2350.4|2374.2|2349.2|11
1602141000000|2020-10-08 07:10:00|2374.5|2349.5|2374.4|2349.4|2375.4|2350.4|2373.8|2348.8|8
1602141300000|2020-10-08 07:15:00|2374|2349|2374.4|2349.4|2374.9|2349.9|2373.3|2348.3|18
1602141600000|2020-10-08 07:20:00|2373.9|2348.9|2379.2|2357.2|2381.3|2357.7|2373.9|2348.9|26
1602141900000|2020-10-08 07:25:00|2379.1|2357.1|2379.2|2357.2|2379.8|2357.8|2379|2357|10
1602142200000|2020-10-08 07:30:00|2379.1|2357.1|2379.1|2357.1|2380|2358|2379.1|2357.1|5
1602142800000|2020-10-08 07:40:00|2382.9|2360.9|2381.9|2359.9|2382.9|2360.9|2381.2|2359.2|22
1602143100000|2020-10-08 07:45:00|2381.5|2359.5|2380.7|2355.7|2381.5|2359.5|2377.1|2355.1|78
1602143400000|2020-10-08 07:50:00|2379.8|2354.8|2379.6|2354.6|2380.3|2355.3|2379.2|2354.2|13
1602143700000|2020-10-08 07:55:00|2378.5|2353.5|2382.2|2357.2|2382.5|2357.5|2378.5|2353.5|19
1602144000000|2020-10-08 08:00:00|2383.4|2358.4|2385.2|2360.2|2385.2|2360.2|2383.4|2358.4|20
1602144300000|2020-10-08 08:05:00|2385.3|2360.3|2383.6|2358.6|2385.3|2360.3|2383.6|2358.6|9
1602144600000|2020-10-08 08:10:00|2383.5|2358.5|2383.4|2358.4|2383.5|2358.5|2383.4|2358.4|2
1602144900000|2020-10-08 08:15:00|2382.2|2357.2|2382.2|2357.2|2382.2|2357.2|2382.2|2357.2|1
1602145200000|2020-10-08 08:20:00|2382.6|2357.6|2384.7|2359.7|2384.8|2359.8|2382.6|2357.6|15
1602145500000|2020-10-08 08:25:00|2384.6|2359.6|2381.1|2356.1|2384.9|2359.9|2379.1|2354.1|22
1602145800000|2020-10-08 08:30:00|2381.2|2356.2|2381.4|2356.4|2381.8|2356.8|2381.1|2356.1|20
1602146100000|2020-10-08 08:35:00|2381.2|2356.2|2381.8|2356.8|2381.8|2356.8|2381.1|2356.1|11
1602146400000|2020-10-08 08:40:00|2381.9|2356.9|2382.1|2356.7|2382.2|2356.9|2381.9|2356.6|14
1602146700000|2020-10-08 08:45:00|2382.2|2356.5|2381.7|2356.7|2382.9|2357.9|2380.8|2355.8|33
1602147000000|2020-10-08 08:50:00|2381.6|2356.6|2382.7|2357.7|2383.2|2358.2|2379.7|2354.7|31
1602147300000|2020-10-08 08:55:00|2382.5|2357.5|2382.5|2357.5|2382.7|2357.7|2382.1|2357.1|14
1602147600000|2020-10-08 09:00:00|2382.6|2357.6|2379|2353.9|2383|2358|2378.9|2353.8|17
1602147900000|2020-10-08 09:05:00|2379.1|2353.8|2379.8|2354|2379.8|2354.2|2379.1|2353.8|11
1602148200000|2020-10-08 09:10:00|2379.9|2353.9|2380.1|2354.1|2380.3|2354.3|2379.8|2353.8|7
1602148800000|2020-10-08 09:20:00|2379.5|2353.5|2379.5|2353.5|2380|2354.5|2377.1|2351.4|41
1602149100000|2020-10-08 09:25:00|2380|2354|2379.1|2354.1|2380|2354.1|2377.8|2351.8|29
1602149400000|2020-10-08 09:30:00|2379.2|2354.2|2379.1|2354.1|2379.2|2354.2|2379.1|2354.1|12
1602151200000|2020-10-08 10:00:00|2379.3|2354.3|2379.5|2354.5|2379.5|2354.5|2379.3|2354.3|2
1602152100000|2020-10-08 10:15:00|2379.6|2354.6|2379.4|2354.4|2380.7|2355.7|2378.4|2353.4|15
1602152400000|2020-10-08 10:20:00|2377.3|2352.3|2385.1|2360.1|2385.1|2360.1|2377|2352|68
1602152700000|2020-10-08 10:25:00|2385|2360|2388.8|2363.8|2388.8|2363.8|2384.1|2359.1|36
1602153000000|2020-10-08 10:30:00|2388.7|2363.7|2387.3|2362.3|2389.2|2364.2|2387.3|2362.3|16
1602153300000|2020-10-08 10:35:00|2389.8|2364.8|2390.3|2365.3|2390.8|2365.8|2389|2364|28
1602153600000|2020-10-08 10:40:00|2390.4|2365.4|2390.7|2365.7|2390.7|2365.7|2390.3|2365.3|8
1602153900000|2020-10-08 10:45:00|2390.8|2365.8|2391.8|2366.8|2392.3|2367.3|2390.8|2365.8|27
1602154200000|2020-10-08 10:50:00|2391.7|2366.7|2388.6|2363.6|2392.2|2367.2|2388.2|2363.2|19
1602154500000|2020-10-08 10:55:00|2388|2363|2391.9|2366.9|2394.1|2369.1|2388|2363|27
1602154800000|2020-10-08 11:00:00|2391.8|2366.8|2393.2|2368.2|2393.6|2368.6|2388.3|2363.3|40
1602155100000|2020-10-08 11:05:00|2393.4|2368.4|2389.3|2364.3|2393.4|2368.4|2388.2|2363.2|17
1602155400000|2020-10-08 11:10:00|2388.9|2363.9|2390.7|2365.7|2390.7|2365.7|2388.6|2363.6|17
1602156000000|2020-10-08 11:20:00|2390.4|2365.4|2392.9|2367.9|2392.9|2367.9|2390.4|2365.4|3
1602156300000|2020-10-08 11:25:00|2393.3|2368.3|2393|2368|2393.4|2368.4|2393|2368|12
1602156600000|2020-10-08 11:30:00|2392.9|2367.9|2389.9|2364.9|2392.9|2367.9|2389.6|2364.6|19
1602156900000|2020-10-08 11:35:00|2389.8|2364.8|2392.8|2367.8|2392.8|2367.8|2389.5|2364.5|16
1602157200000|2020-10-08 11:40:00|2393.4|2368.4|2393.4|2368.4|2396.2|2371.2|2393.4|2368.4|14
1602157500000|2020-10-08 11:45:00|2393.3|2368.3|2391.9|2366.9|2396.9|2371.9|2391.4|2366.4|23
1602157800000|2020-10-08 11:50:00|2391.8|2366.8|2393.8|2368.8|2393.8|2368.8|2391.6|2366.6|11
1602158100000|2020-10-08 11:55:00|2387.2|2362.2|2392.9|2367.9|2392.9|2367.9|2384.8|2359.8|28
1602158400000|2020-10-08 12:00:00|2392.8|2367.8|2393.1|2368.1|2393.7|2368.7|2391.3|2366.3|11
1602158700000|2020-10-08 12:05:00|2392.5|2367.5|2392.7|2367.7|2392.9|2367.9|2392.5|2367.5|9
1602159000000|2020-10-08 12:10:00|2392.6|2367.6|2393.5|2368.5|2393.9|2368.9|2392.5|2367.5|21
1602159300000|2020-10-08 12:15:00|2393.9|2368.9|2394|2369|2394.7|2369.7|2392.9|2367.9|49
1602159600000|2020-10-08 12:20:00|2394.1|2369.1|2395.5|2370.5|2396.5|2371.5|2393.5|2368.5|41
1602159900000|2020-10-08 12:25:00|2395.4|2370.4|2395.5|2370.5|2396.8|2371.8|2394|2369|92
1602160200000|2020-10-08 12:30:00|2396|2371|2405.8|2380.8|2410.6|2388.6|2395.9|2370.9|43
1602160500000|2020-10-08 12:35:00|2408|2383|2417.3|2392.3|2424.1|2399.1|2407.9|2382.9|89
1602160800000|2020-10-08 12:40:00|2417.2|2392.2|2408.9|2383.9|2417.2|2392.2|2408.6|2383.6|39
1602161100000|2020-10-08 12:45:00|2409|2384|2411.9|2386.9|2413.7|2388.7|2409|2384|35
1602161400000|2020-10-08 12:50:00|2410.8|2385.8|2413.6|2388.6|2416.2|2391.2|2410.8|2385.8|19
1602161700000|2020-10-08 12:55:00|2414.4|2389.4|2412|2387|2414.5|2389.5|2412|2387|6
1602162000000|2020-10-08 13:00:00|2412.9|2387.9|2413.7|2388.7|2417|2392|2412.4|2387.4|32
1602162300000|2020-10-08 13:05:00|2413.5|2388.5|2411.6|2386.6|2414.8|2389.8|2410.5|2385.5|76
1602162600000|2020-10-08 13:10:00|2413.5|2388.5|2414.9|2389.9|2414.9|2389.9|2413.1|2388.1|20
1602162900000|2020-10-08 13:15:00|2416.7|2391.7|2413.7|2388.7|2416.7|2391.7|2412.9|2387.9|18
1602163200000|2020-10-08 13:20:00|2413.2|2388.2|2413.1|2388.1|2413.7|2388.7|2409.3|2384.3|18
1602163500000|2020-10-08 13:25:00|2413|2388|2411.6|2386.6|2413.8|2388.8|2411.2|2386.2|37
1602163800000|2020-10-08 13:30:00|2411.7|2386.7|2412.6|2387.6|2415.4|2390.4|2411.7|2386.7|27
1602164100000|2020-10-08 13:35:00|2412.2|2387.2|2414.3|2392.3|2415.7|2393.7|2410.7|2385.9|35
1602164400000|2020-10-08 13:40:00|2415.7|2393.7|2416.3|2391.3|2418.5|2395.8|2413.6|2388.6|46
1602164700000|2020-10-08 13:45:00|2415.9|2390.9|2410.2|2385.2|2415.9|2390.9|2410.2|2385.2|43
1602165000000|2020-10-08 13:50:00|2410|2385|2410.1|2385.1|2411.6|2386.6|2409.9|2384.9|21
1602165300000|2020-10-08 13:55:00|2410.7|2385.7|2409.4|2384.4|2411.3|2386.3|2408.8|2383.8|15
1602165600000|2020-10-08 14:00:00|2409.1|2384.1|2398.6|2372.6|2409.1|2384.1|2392.8|2367.8|65
1602165900000|2020-10-08 14:05:00|2399|2373|2402.2|2377.2|2404|2378|2399|2373|42
1602166200000|2020-10-08 14:10:00|2402.3|2377.3|2407.2|2382.2|2407.2|2382.2|2401.6|2376.6|41
1602166500000|2020-10-08 14:15:00|2407.3|2382.3|2408.3|2383.3|2410.2|2385.2|2406.7|2381.7|28
1602166800000|2020-10-08 14:20:00|2408.9|2383.9|2410|2385|2410|2385|2408.9|2383.9|16
1602167100000|2020-10-08 14:25:00|2409.9|2384.9|2399|2374|2409.9|2384.9|2399|2374|28
1602167400000|2020-10-08 14:30:00|2398|2373|2401.5|2375.5|2404.2|2378.2|2395.1|2370.1|48
1602167700000|2020-10-08 14:35:00|2401|2375|2394.5|2369.5|2401|2375|2394.5|2369.5|45
1602168000000|2020-10-08 14:40:00|2389.9|2364.9|2377.3|2352.3|2389.9|2364.9|2377.3|2352.3|31
1602168300000|2020-10-08 14:45:00|2378.5|2353.5|2383.6|2358.6|2385.6|2360.6|2376.3|2351.3|61
1602168600000|2020-10-08 14:50:00|2384.4|2359.4|2379.6|2354.6|2386.2|2361.2|2379.6|2354.6|27
1602168900000|2020-10-08 14:55:00|2379.5|2354.5|2377.5|2352.5|2383.1|2358.1|2376.9|2351.9|28
1602169200000|2020-10-08 15:00:00|2377.1|2352.1|2386.7|2361.7|2388.1|2363.1|2377|2352|42
1602169500000|2020-10-08 15:05:00|2388.9|2366.9|2388.4|2363.4|2390.8|2367|2387.8|2362.8|29
1602169800000|2020-10-08 15:10:00|2387.8|2362.8|2388.2|2363.2|2389.3|2364.3|2387.8|2362.8|5
1602170100000|2020-10-08 15:15:00|2388.1|2363.1|2390.8|2368.8|2391.7|2369.7|2388.1|2363.1|12
1602170400000|2020-10-08 15:20:00|2390.7|2368.7|2395.4|2370.4|2396|2371|2389.1|2364.1|28
1602170700000|2020-10-08 15:25:00|2395.1|2370.1|2394.1|2369.1|2397.3|2372.3|2392.2|2367.2|22
1602171000000|2020-10-08 15:30:00|2392.6|2367.6|2394.1|2369.1|2394.5|2369.5|2392.6|2367.6|23
1602171300000|2020-10-08 15:35:00|2394.8|2369.8|2394.6|2369.6|2400.6|2375.6|2394.6|2369.6|18
1602171600000|2020-10-08 15:40:00|2394.7|2369.7|2396.1|2371.1|2398.6|2373.6|2394.7|2369.7|19
1602171900000|2020-10-08 15:45:00|2395.9|2370.9|2393.9|2368.9|2397.1|2372.1|2391.6|2366.6|13
1602172200000|2020-10-08 15:50:00|2392.3|2367.3|2391.1|2366.1|2392.3|2367.3|2390.9|2365.9|3
1602172500000|2020-10-08 15:55:00|2392.5|2367.5|2393.8|2368.8|2394|2369|2392.4|2367.4|12
1602172800000|2020-10-08 16:00:00|2394.7|2369.7|2394|2369|2394.7|2369.7|2394|2369|2
1602173100000|2020-10-08 16:05:00|2399.4|2374.4|2400.7|2375.7|2401.9|2376.9|2399.4|2374.4|11
1602173400000|2020-10-08 16:10:00|2400.6|2375.6|2405.3|2380.3|2410.1|2385.1|2400.6|2375.6|29
1602173700000|2020-10-08 16:15:00|2405.2|2380.2|2405.3|2380.3|2408|2383|2405.1|2380.1|23
1602174000000|2020-10-08 16:20:00|2406.5|2381.5|2403|2378|2406.5|2381.5|2403|2378|16
1602174300000|2020-10-08 16:25:00|2401.8|2376.8|2401.8|2376.8|2401.8|2376.8|2401.7|2376.7|3
1602174600000|2020-10-08 16:30:00|2401.7|2376.7|2404.9|2379.9|2407|2382|2401.7|2376.7|9
1602174900000|2020-10-08 16:35:00|2404.7|2379.7|2403.4|2378.4|2404.9|2379.9|2402.2|2377.2|16
1602175200000|2020-10-08 16:40:00|2402.5|2377.5|2395.7|2370.7|2402.6|2377.6|2392.4|2367.4|20
1602175500000|2020-10-08 16:45:00|2395.1|2370.1|2392.7|2367.7|2395.3|2370.3|2392.5|2367.5|12
1602175800000|2020-10-08 16:50:00|2392.8|2367.8|2399.8|2374.8|2400.7|2375.7|2392.7|2367.7|33
1602176100000|2020-10-08 16:55:00|2399.3|2374.3|2405.7|2380.7|2409.8|2384.8|2396.2|2371.2|157
1602176400000|2020-10-08 17:00:00|2405|2380|2402.8|2377.8|2408.4|2383.4|2401.8|2376.8|114
1602176700000|2020-10-08 17:05:00|2402.9|2377.9|2398.7|2373.7|2403|2378|2398.7|2373.7|15
1602177000000|2020-10-08 17:10:00|2399.6|2374.6|2399.6|2374.6|2399.6|2374.6|2399.6|2374.6|1
1602177600000|2020-10-08 17:20:00|2400.3|2375.3|2400.3|2375.3|2400.3|2375.3|2400.3|2375.3|1
1602177900000|2020-10-08 17:25:00|2408.4|2383.4|2414.9|2389.9|2414.9|2389.9|2408.3|2383.3|15
1602178200000|2020-10-08 17:30:00|2414.5|2389.5|2423.7|2397.7|2435.1|2409.1|2412|2387|54
1602178500000|2020-10-08 17:35:00|2422.7|2396.7|2425.4|2400.2|2425.4|2400.3|2419.6|2394.2|59
1602178800000|2020-10-08 17:40:00|2425.5|2400.1|2423.3|2397.6|2425.5|2400.2|2423.3|2397.3|10
1602179100000|2020-10-08 17:45:00|2423.2|2397.8|2416.1|2390.1|2426.2|2400.8|2416|2390|48
1602179400000|2020-10-08 17:50:00|2417|2391|2416|2390.3|2417|2391|2414.2|2388.5|16
1602179700000|2020-10-08 17:55:00|2416.4|2390.8|2416|2390.5|2416.5|2391|2414.7|2389.4|32
1602180000000|2020-10-08 18:00:00|2415.7|2390.2|2415.9|2390.6|2415.9|2390.6|2415.5|2390.2|6
1602180300000|2020-10-08 18:05:00|2416|2390.5|2417.4|2392.4|2417.5|2392.4|2416|2390.5|16
1602180600000|2020-10-08 18:10:00|2417.2|2391.2|2417.7|2392.7|2418.2|2393.1|2416|2391|28
1602180900000|2020-10-08 18:15:00|2417.9|2392.9|2417.3|2391.3|2421.8|2396.8|2417.2|2391.2|32
1602181200000|2020-10-08 18:20:00|2417.2|2391.2|2418.3|2392.3|2419.1|2393.1|2416.9|2390.9|27
1602181500000|2020-10-08 18:25:00|2418.1|2392.1|2417.2|2391.2|2418.2|2392.3|2416.7|2390.7|14
1602181800000|2020-10-08 18:30:00|2416.6|2390.6|2416.5|2390.5|2416.6|2390.6|2413.2|2387.2|18
1602182100000|2020-10-08 18:35:00|2416.6|2390.6|2412.9|2386.9|2416.6|2390.6|2411.2|2385.2|15
1602182400000|2020-10-08 18:40:00|2412.8|2386.8|2412.1|2386.1|2412.9|2386.9|2411.7|2385.7|36
1602182700000|2020-10-08 18:45:00|2411.6|2385.7|2414.8|2389.8|2416|2390.1|2411.6|2385.7|38
1602183000000|2020-10-08 18:50:00|2413.7|2388.7|2413.7|2388.7|2415.9|2390.9|2412.9|2387.9|46
1602183300000|2020-10-08 18:55:00|2413.6|2388.6|2411.7|2386.7|2413.7|2388.7|2409.9|2384.9|22
1602183600000|2020-10-08 19:00:00|2411.8|2386.8|2410.4|2385.2|2411.8|2386.8|2410.4|2385.1|13
1602183900000|2020-10-08 19:05:00|2410.3|2385.3|2410.1|2385.1|2410.3|2385.3|2410.1|2385.1|3
1602184500000|2020-10-08 19:15:00|2409.3|2384.3|2409.8|2383.8|2409.8|2384.3|2409.3|2383.8|11
1602184800000|2020-10-08 19:20:00|2408.6|2382.6|2409|2383.4|2409.2|2383.4|2408.6|2382.6|9
1602185100000|2020-10-08 19:25:00|2408.9|2383.5|2405.4|2380.4|2408.9|2383.5|2405.2|2380.2|11
1602185400000|2020-10-08 19:30:00|2405.6|2380.6|2408.3|2383.3|2408.3|2383.3|2405.6|2380.6|4
1602185700000|2020-10-08 19:35:00|2407.5|2382.5|2406.9|2381.9|2407.5|2382.5|2406.9|2381.9|8
1602186000000|2020-10-08 19:40:00|2406.2|2381.2|2406.2|2381.2|2406.3|2381.3|2405.6|2380.6|6
1602186300000|2020-10-08 19:45:00|2405.6|2380.6|2405.6|2380.6|2405.6|2380.6|2405.6|2380.6|1
1602186600000|2020-10-08 19:50:00|2406.2|2381.2|2406.2|2381.2|2406.2|2381.2|2406.2|2381.2|1
1602186900000|2020-10-08 19:55:00|2402.5|2377.5|2404.6|2379.6|2406.6|2381.6|2398.3|2373.3|39
1602187200000|2020-10-08 20:00:00|2403.8|2378.8|2401|2376|2404.9|2379.9|2399.8|2374.8|27
1602187500000|2020-10-08 20:05:00|2401.7|2376.7|2401.7|2376.7|2401.8|2376.8|2401|2376|6
1602187800000|2020-10-08 20:10:00|2401|2376|2401.9|2376.9|2403|2378|2401|2376|5
1602188100000|2020-10-08 20:15:00|2401.1|2376.1|2401.8|2376.8|2401.8|2376.8|2401.1|2376.1|6
1602188400000|2020-10-08 20:20:00|2401.1|2376.1|2397.5|2372.5|2401.8|2376.8|2396.3|2371.3|11
1602189000000|2020-10-08 20:30:00|2396.4|2371.4|2397.8|2372.8|2399.2|2374.2|2396.4|2371.4|34
1602189300000|2020-10-08 20:35:00|2397.6|2372.1|2397.5|2372.5|2397.9|2372.9|2397.1|2372.1|23
1602189600000|2020-10-08 20:40:00|2396.9|2371.9|2397|2371|2397.1|2371.9|2395.8|2370.3|19
1602189900000|2020-10-08 20:45:00|2397.3|2371.3|2395|2370|2397.5|2371.5|2394.8|2369.8|30
1602190200000|2020-10-08 20:50:00|2394.9|2369.9|2396.2|2370.2|2397.3|2371.3|2393.2|2367.2|29
1602190500000|2020-10-08 20:55:00|2395.8|2369.8|2385.8|2359.8|2395.9|2369.9|2385.8|2359.8|17
1602194400000|2020-10-08 22:00:00|2392.2|2367.2|2395.1|2370.1|2396.2|2371.2|2392.2|2367.2|31
1602194700000|2020-10-08 22:05:00|2391.5|2365.5|2395.8|2369.8|2396.7|2370.7|2391.5|2365.5|30
1602195000000|2020-10-08 22:10:00|2395.7|2369.7|2395.6|2369.6|2395.7|2369.7|2395.5|2369.5|4
1602195300000|2020-10-08 22:15:00|2396|2370|2395.6|2369.6|2397.1|2371.1|2395.4|2369.4|13
1602195600000|2020-10-08 22:20:00|2396.1|2370.1|2396.6|2370.6|2396.6|2370.6|2396.1|2370.1|2
1602196500000|2020-10-08 22:35:00|2396.8|2370.8|2396.2|2370.2|2396.8|2370.8|2396.2|2370.2|2
1602197100000|2020-10-08 22:45:00|2396.5|2370.5|2397.2|2371.2|2397.2|2371.2|2396.5|2370.5|4
1602197400000|2020-10-08 22:50:00|2399.6|2373.6|2399.6|2373.6|2399.6|2373.6|2399.5|2373.5|175
1602197700000|2020-10-08 22:55:00|2399.5|2373.5|2399.6|2373.6|2399.6|2373.6|2399.5|2373.5|46
1602198000000|2020-10-08 23:00:00|2399.5|2373.5|2399.6|2373.6|2399.6|2373.6|2399.5|2373.5|8
1602198300000|2020-10-08 23:05:00|2399.9|2373.9|2399.6|2373.6|2399.9|2373.9|2399.6|2373.6|2
1602198600000|2020-10-08 23:10:00|2400.3|2374.3|2400.7|2374.7|2400.7|2374.7|2400.3|2374.3|3
1602198900000|2020-10-08 23:15:00|2400.8|2374.8|2400.4|2374.4|2401.1|2375.1|2399.4|2373.4|18
1602199200000|2020-10-08 23:20:00|2403.5|2377.5|2400|2375|2403.5|2377.5|2399.9|2374.9|3
1602201600000|2020-10-09 00:00:00|2401|2376|2401|2376|2401|2376|2401|2376|1
1602204000000|2020-10-09 00:40:00|2401.5|2376.5|2401.5|2376.5|2401.5|2376.5|2401.5|2376.5|1
1602204300000|2020-10-09 00:45:00|2401.4|2376.4|2401.4|2376.4|2401.4|2376.4|2401.4|2376.4|1
1602204900000|2020-10-09 00:55:00|2398.8|2372.8|2402|2376|2402|2376|2398.8|2372.8|3
1602205200000|2020-10-09 01:00:00|2403.7|2377.7|2402|2377|2405.6|2379.6|2401.1|2375.1|70
1602205500000|2020-10-09 01:05:00|2401.9|2376.9|2402|2377|2402|2377|2401.9|2376.9|24
1602205800000|2020-10-09 01:10:00|2402.3|2377.3|2402|2377|2402.3|2377.3|2402|2377|2
1602206400000|2020-10-09 01:20:00|2402.7|2377.7|2402.7|2377.7|2402.7|2377.7|2402.7|2377.7|1
1602206700000|2020-10-09 01:25:00|2402.6|2377.6|2402.6|2377.6|2402.6|2377.6|2402.6|2377.6|1
1602207600000|2020-10-09 01:40:00|2400.9|2375.9|2400.8|2375.8|2400.9|2375.9|2400.8|2375.8|104
1602207900000|2020-10-09 01:45:00|2400.9|2375.9|2400.9|2375.9|2400.9|2375.9|2400.8|2375.8|147
1602208200000|2020-10-09 01:50:00|2400.8|2375.8|2399.1|2374.1|2400.9|2375.9|2398.9|2373.9|32
1602208500000|2020-10-09 01:55:00|2399.8|2374.8|2400.6|2375.3|2400.6|2375.4|2399.7|2374.7|52
1602208800000|2020-10-09 02:00:00|2400.7|2375.2|2402.9|2377.9|2403.3|2377.9|2400.7|2375|16
1602209100000|2020-10-09 02:05:00|2404|2379|2402.6|2377.6|2404.4|2379.4|2401|2376|111
1602210300000|2020-10-09 02:25:00|2402.9|2377.9|2402.9|2377.9|2402.9|2377.9|2402.9|2377.9|1
1602210600000|2020-10-09 02:30:00|2402.4|2377.4|2403.6|2378.6|2403.6|2378.6|2402.4|2377.4|7
1602211200000|2020-10-09 02:40:00|2398|2372|2398.4|2373.4|2398.5|2373.5|2392.8|2366.8|14
1602211500000|2020-10-09 02:45:00|2398.5|2373.5|2398.7|2373.7|2398.7|2373.7|2398.5|2373.5|7
1602211800000|2020-10-09 02:50:00|2398.8|2373.8|2398.8|2373.8|2398.8|2373.8|2398.8|2373.8|1
1602212400000|2020-10-09 03:00:00|2398.7|2373.7|2401.8|2379.8|2401.8|2379.8|2398.7|2373.7|7
1602212700000|2020-10-09 03:05:00|2401.9|2379.9|2403|2378|2403.4|2379.9|2401.8|2378|14
1602213000000|2020-10-09 03:10:00|2403.1|2378.1|2403.3|2378.3|2403.3|2378.3|2403.1|2378.1|2
1602213300000|2020-10-09 03:15:00|2403.2|2378.2|2403.2|2378.2|2403.2|2378.2|2403.2|2378.2|1
1602213600000|2020-10-09 03:20:00|2403.4|2378.4|2404|2379|2404|2379|2403.4|2378.4|3
1602213900000|2020-10-09 03:25:00|2403.8|2378.8|2409|2384|2410|2385|2403.7|2378.7|40
1602214200000|2020-10-09 03:30:00|2408.9|2383.9|2410.1|2385.1|2410.2|2385.2|2408.5|2383.5|8
1602214500000|2020-10-09 03:35:00|2410|2385|2408|2383|2410|2385|2404.7|2379.7|16
1602214800000|2020-10-09 03:40:00|2408.1|2383.1|2408.1|2383.1|2408.1|2383.1|2408.1|2383.1|1
1602215100000|2020-10-09 03:45:00|2408.2|2383.2|2407.6|2382.6|2408.2|2383.2|2407.6|2382.6|3
1602215400000|2020-10-09 03:50:00|2408.2|2383.2|2408.2|2383.2|2408.2|2383.2|2408.2|2383.2|1
1602216000000|2020-10-09 04:00:00|2405.6|2380.6|2408.3|2383.3|2408.4|2383.4|2405.6|2380.6|5
1602217500000|2020-10-09 04:25:00|2408.4|2383.4|2407.7|2382.7|2408.4|2383.4|2405.6|2380.6|14
1602217800000|2020-10-09 04:30:00|2407.8|2382.8|2407.7|2382.7|2407.8|2382.8|2407.7|2382.7|2
1602218100000|2020-10-09 04:35:00|2407.6|2382.6|2407.9|2382.9|2408.1|2383.1|2407.6|2382.6|8
1602218700000|2020-10-09 04:45:00|2408.3|2383.3|2408.4|2383.4|2408.4|2383.4|2408.3|2383.3|4
1602219300000|2020-10-09 04:55:00|2407.3|2382.3|2406.6|2381.6|2407.3|2382.3|2404.7|2379.7|3
1602219600000|2020-10-09 05:00:00|2406.8|2381.8|2407.6|2382.6|2407.6|2382.6|2406.1|2381.1|5
1602219900000|2020-10-09 05:05:00|2407.5|2382.5|2409.4|2384.4|2409.8|2384.8|2407.5|2382.5|16
1602220200000|2020-10-09 05:10:00|2409.3|2384.3|2409.6|2384.6|2409.6|2387.3|2407.8|2382.8|8
1602220500000|2020-10-09 05:15:00|2409.9|2384.9|2410.6|2385.6|2410.6|2385.6|2409.9|2384.9|5
1602220800000|2020-10-09 05:20:00|2410.7|2385.7|2418.2|2393.2|2418.2|2393.2|2410.6|2385.6|26
1602221100000|2020-10-09 05:25:00|2418.3|2393.3|2412|2387|2418.5|2393.5|2411.4|2386.4|7
1602221400000|2020-10-09 05:30:00|2411.6|2386.5|2412.2|2386.8|2412.4|2387.1|2409.5|2384.5|25
1602221700000|2020-10-09 05:35:00|2412.4|2386.9|2412.4|2387.4|2412.8|2387.8|2412.3|2386.9|17
1602222000000|2020-10-09 05:40:00|2412.7|2387.7|2413.1|2388.1|2413.1|2388.1|2412.7|2387.7|4
1602222300000|2020-10-09 05:45:00|2412.9|2387.9|2411.3|2386.3|2412.9|2387.9|2411.1|2386.1|26
1602222600000|2020-10-09 05:50:00|2411.4|2386.4|2407.4|2382.4|2413.4|2388.4|2405.4|2380.4|10
1602222900000|2020-10-09 05:55:00|2406.8|2381.8|2409.8|2383.8|2410.1|2384.1|2406.8|2381.8|38
1602223200000|2020-10-09 06:00:00|2410.8|2384.8|2409.2|2384.2|2410.8|2384.8|2409.2|2383.7|18
1602223500000|2020-10-09 06:05:00|2409.4|2384.4|2406.7|2381.7|2410.1|2385.1|2406.3|2381.3|35
1602223800000|2020-10-09 06:10:00|2406.6|2381.6|2408.9|2382.9|2408.9|2382.9|2392.7|2366.7|21
1602224100000|2020-10-09 06:15:00|2408|2382|2402.7|2377.7|2408.8|2382.8|2402.4|2377.4|26
1602224400000|2020-10-09 06:20:00|2402.6|2377.6|2407.2|2382.2|2412.6|2387.6|2402.5|2377.5|25
1602224700000|2020-10-09 06:25:00|2407.3|2382.1|2407.4|2382|2407.4|2382.1|2407.3|2382|4
1602225000000|2020-10-09 06:30:00|2407.5|2383.5|2407.9|2382.9|2409|2383.6|2407.5|2382.8|15
1602225600000|2020-10-09 06:40:00|2407.6|2381.6|2404.4|2379.4|2407.6|2381.6|2404.3|2379.3|18
1602225900000|2020-10-09 06:45:00|2404.3|2379.3|2408.8|2383.8|2408.8|2383.8|2404.3|2379.3|2
1602226200000|2020-10-09 06:50:00|2409|2384|2409.1|2384.1|2409.1|2384.1|2409|2384|2
1602226800000|2020-10-09 07:00:00|2409.2|2384.2|2409.2|2384.2|2409.2|2384.2|2409.2|2384.2|1
1602227100000|2020-10-09 07:05:00|2410.2|2385.2|2417.7|2392.7|2418.2|2393.2|2410.2|2385.2|17
1602227400000|2020-10-09 07:10:00|2418.1|2393.1|2416.3|2391.3|2418.2|2393.2|2416|2391|8
1602227700000|2020-10-09 07:15:00|2417.7|2392.7|2413.1|2388.1|2417.7|2392.7|2410|2385|46
1602228000000|2020-10-09 07:20:00|2413|2388|2413.7|2388.7|2414.4|2389.4|2412.8|2387.8|9
1602228300000|2020-10-09 07:25:00|2414.2|2389.2|2417.5|2392.5|2417.5|2392.5|2414.2|2389.2|6
1602228600000|2020-10-09 07:30:00|2417.6|2392.6|2417.7|2392.6|2417.7|2392.7|2417.5|2392.5|71
1602228900000|2020-10-09 07:35:00|2414.6|2388.6|2412.4|2387.4|2414.6|2388.6|2409.1|2383.1|11
1602229200000|2020-10-09 07:40:00|2412.3|2387.3|2416.9|2391.9|2416.9|2391.9|2412.1|2387.1|7
1602229500000|2020-10-09 07:45:00|2417.7|2392.7|2420.5|2395.5|2420.6|2395.6|2417.7|2392.7|20
1602229800000|2020-10-09 07:50:00|2420.3|2395.3|2418.7|2393.7|2420.5|2395.5|2418.5|2393.5|21
1602230100000|2020-10-09 07:55:00|2419|2394|2419|2394|2419.3|2394.3|2418.8|2393.8|8
1602230400000|2020-10-09 08:00:00|2419.3|2394.3|2425.1|2400.1|2428.2|2403.2|2419.3|2394.3|32
1602230700000|2020-10-09 08:05:00|2424.7|2399.7|2425.3|2400.3|2426.3|2401.3|2423.8|2398.8|28
1602231000000|2020-10-09 08:10:00|2425.1|2400.1|2420.4|2395.4|2428.2|2403.2|2420.4|2395.4|61
1602231300000|2020-10-09 08:15:00|2420.6|2395.6|2421.3|2396.3|2422.8|2397.8|2420.3|2395.3|18
1602231600000|2020-10-09 08:20:00|2422.6|2397.6|2424|2399|2424|2399|2422.6|2397.6|8
1602231900000|2020-10-09 08:25:00|2424.8|2399.8|2425.5|2400.5|2425.5|2400.5|2424.8|2399.8|4
1602232200000|2020-10-09 08:30:00|2426.1|2401.1|2424.4|2399.4|2426.6|2401.6|2424.4|2399.4|28
1602232500000|2020-10-09 08:35:00|2424.5|2399.5|2425.8|2400.8|2425.8|2400.8|2424.4|2399.4|7
1602232800000|2020-10-09 08:40:00|2425.4|2400.4|2424.5|2399.5|2425.4|2400.4|2422.8|2397.8|10
1602233100000|2020-10-09 08:45:00|2424.4|2399.4|2422.4|2400.4|2426.2|2404.2|2422|2399.4|24
1602233400000|2020-10-09 08:50:00|2422.7|2400.7|2422.4|2400.4|2424.4|2402.4|2422|2400|80
1602233700000|2020-10-09 08:55:00|2422.9|2400.9|2422.9|2400.9|2422.9|2400.9|2422.9|2400.9|1
1602234000000|2020-10-09 09:00:00|2422.6|2400.6|2421|2399|2422.6|2400.6|2417.9|2395.9|14
1602234300000|2020-10-09 09:05:00|2421.1|2399.1|2422.3|2400.3|2422.3|2400.3|2421.1|2399.1|14
1602234600000|2020-10-09 09:10:00|2420.9|2398.9|2421.4|2399.4|2421.4|2399.4|2420.9|2398.9|2
1602234900000|2020-10-09 09:15:00|2421.3|2399.3|2422.1|2400.1|2422.2|2400.2|2420.7|2398.7|5
1602235200000|2020-10-09 09:20:00|2422.2|2400.2|2423.5|2401.5|2424.3|2402.3|2422.2|2400.2|19
1602235500000|2020-10-09 09:25:00|2424.7|2402.7|2424.7|2402.7|2424.8|2402.8|2424.5|2402.5|5
1602235800000|2020-10-09 09:30:00|2424.8|2402.8|2428.6|2406.6|2428.8|2406.8|2424.8|2402.8|8
1602236100000|2020-10-09 09:35:00|2428.5|2406.5|2426.6|2404.6|2429.9|2407.9|2424.3|2402.3|39
1602236400000|2020-10-09 09:40:00|2426.9|2404.9|2424.6|2402.6|2428.3|2406.3|2424.6|2402.6|32
1602236700000|2020-10-09 09:45:00|2424.7|2402.7|2425.7|2403.7|2425.8|2403.8|2424.7|2402.7|55
1602237000000|2020-10-09 09:50:00|2427.2|2402.2|2427.4|2402.4|2427.4|2402.4|2426.9|2401.9|10
1602237600000|2020-10-09 10:00:00|2427.3|2402.3|2426.9|2401.9|2427.3|2402.3|2426.9|2401.9|8
1602237900000|2020-10-09 10:05:00|2427.1|2402.1|2426.7|2401.7|2427.3|2402.3|2426.6|2401.6|11
1602238200000|2020-10-09 10:10:00|2426.8|2401.8|2428.8|2403.8|2428.8|2403.8|2426.4|2401.4|20
1602238500000|2020-10-09 10:15:00|2428.9|2403.9|2427.7|2402.7|2429.1|2404.1|2427.7|2402.7|17
1602238800000|2020-10-09 10:20:00|2427.8|2402.8|2428.7|2406.7|2432|2410|2427.7|2402.7|36
1602239100000|2020-10-09 10:25:00|2429.9|2407.9|2431.4|2409.4|2431.4|2409.4|2429.7|2407.7|27
1602239400000|2020-10-09 10:30:00|2431.3|2409.3|2430.9|2408.9|2431.3|2409.3|2430.9|2408.9|4
1602239700000|2020-10-09 10:35:00|2432.4|2410.4|2434.9|2409.9|2437.7|2415.7|2432.4|2409.7|12
1602240000000|2020-10-09 10:40:00|2435|2410|2434.5|2409.5|2435|2410|2434.4|2409.4|13
1602240300000|2020-10-09 10:45:00|2434.6|2409.6|2438.7|2413.7|2440.4|2417.5|2434.6|2409.6|27
1602240600000|2020-10-09 10:50:00|2439.9|2414.9|2436.5|2414.5|2440|2417.1|2436.4|2412|36
1602240900000|2020-10-09 10:55:00|2436.4|2414.4|2434.9|2412.9|2437.3|2415.3|2434.8|2412.8|15
1602241200000|2020-10-09 11:00:00|2435.2|2413.2|2440|2418|2440|2418|2432.9|2410.9|19
1602241500000|2020-10-09 11:05:00|2440.1|2418.1|2439.9|2417.9|2442.9|2420.9|2438.7|2416.7|24
1602241800000|2020-10-09 11:10:00|2439.7|2417.7|2439.8|2417.8|2439.8|2417.8|2437.3|2415.3|19
1602242100000|2020-10-09 11:15:00|2439.9|2417.9|2442.2|2420.2|2444.3|2422.3|2439|2417|36
1602242400000|2020-10-09 11:20:00|2442.3|2420.3|2450.6|2428.6|2450.6|2428.6|2442.2|2420.2|43
1602242700000|2020-10-09 11:25:00|2450.5|2428.5|2448.6|2423.6|2451.6|2429.6|2447.8|2422.8|24
1602243000000|2020-10-09 11:30:00|2449.9|2424.9|2446.5|2421.5|2451.6|2426.6|2446.5|2421.5|11
1602243300000|2020-10-09 11:35:00|2447.6|2422.6|2447.2|2422.2|2448.4|2423.4|2446.7|2421.7|15
1602243600000|2020-10-09 11:40:00|2446.7|2421.7|2446.7|2421.7|2446.7|2421.7|2446.7|2421.7|1
1602243900000|2020-10-09 11:45:00|2447|2422|2447.7|2422.7|2449.1|2424.1|2446.7|2420.7|39
1602244200000|2020-10-09 11:50:00|2447.6|2422.6|2445.3|2420.3|2449.3|2424.3|2445.2|2420.2|93
1602244500000|2020-10-09 11:55:00|2444.9|2419.9|2444|2422|2444.9|2422|2442.4|2419|9
1602244800000|2020-10-09 12:00:00|2444.1|2422.1|2446.4|2424.4|2446.9|2424.9|2444.1|2422.1|23
1602245100000|2020-10-09 12:05:00|2446.2|2424.2|2446.4|2424.4|2448.8|2426.8|2446.2|2424.2|19
1602245400000|2020-10-09 12:10:00|2446.8|2424.8|2447.3|2425.3|2447.9|2425.9|2446.8|2424.8|18
1602245700000|2020-10-09 12:15:00|2447|2425|2443.1|2421.1|2447.5|2425.5|2442.7|2420.7|22
1602246000000|2020-10-09 12:20:00|2445.4|2423.4|2445.9|2423.9|2446|2424|2445.4|2423.4|8
1602246300000|2020-10-09 12:25:00|2446.1|2424.1|2445|2423|2446.2|2424.2|2445|2423|19
1602246600000|2020-10-09 12:30:00|2446.4|2424.4|2448.5|2426.5|2449.1|2427.1|2446|2424|39
1602246900000|2020-10-09 12:35:00|2448.4|2426.4|2447.1|2425.1|2450.5|2428.5|2447.1|2425.1|39
1602247200000|2020-10-09 12:40:00|2447|2425|2451.4|2429.4|2451.4|2429.4|2447|2425|24
1602247500000|2020-10-09 12:45:00|2450.9|2428.9|2451.8|2429.8|2452|2430|2447.4|2425.4|36
1602247800000|2020-10-09 12:50:00|2450.6|2428.6|2451.2|2429.2|2451.5|2429.5|2449.9|2427.9|21
1602248100000|2020-10-09 12:55:00|2451.4|2429.4|2451.2|2429.2|2452.1|2430.1|2450.9|2428.9|17
1602248400000|2020-10-09 13:00:00|2451.3|2429.3|2465.3|2443.3|2469.7|2447.7|2451.2|2429.2|49
1602248700000|2020-10-09 13:05:00|2465.2|2443.2|2468.7|2443.7|2470.3|2448.1|2463.1|2441.1|62
1602249000000|2020-10-09 13:10:00|2468.9|2443.9|2463.7|2438.7|2468.9|2443.9|2462.9|2437.9|26
1602249300000|2020-10-09 13:15:00|2464|2439|2466|2441|2466|2441|2460.8|2435.8|37
1602249600000|2020-10-09 13:20:00|2466.1|2441.1|2459.8|2437.8|2467.4|2442.4|2459.8|2437.8|23
1602249900000|2020-10-09 13:25:00|2459.3|2437.3|2461.1|2439.1|2463|2441|2458.9|2436.9|31
1602250200000|2020-10-09 13:30:00|2462.4|2440.4|2472.4|2447.4|2476.9|2454.9|2462.4|2440.4|66
1602250500000|2020-10-09 13:35:00|2472.3|2447.3|2470|2445|2476.5|2453.5|2468|2443|119
1602250800000|2020-10-09 13:40:00|2470.1|2445.1|2476.5|2451.5|2476.8|2451.8|2467.6|2442.6|60
1602251100000|2020-10-09 13:45:00|2476.8|2451.8|2467.4|2445.4|2476.8|2451.8|2465.1|2440.1|60
1602251400000|2020-10-09 13:50:00|2467.1|2445.1|2474|2449|2478.5|2456.5|2466.5|2444.5|82
1602251700000|2020-10-09 13:55:00|2474.9|2449.9|2475.8|2450.8|2478.5|2455.2|2473.9|2448.9|43
1602252000000|2020-10-09 14:00:00|2475.4|2450.4|2483.1|2458.1|2485.6|2460.6|2473.8|2448.8|49
1602252300000|2020-10-09 14:05:00|2483.2|2458.2|2482.3|2457.3|2483.5|2458.5|2478.5|2453.5|58
1602252600000|2020-10-09 14:10:00|2482|2457|2478.2|2456.2|2482.8|2458|2474.8|2452.8|65
1602252900000|2020-10-09 14:15:00|2479.1|2457.1|2481.2|2456.2|2483.1|2461.1|2477.9|2452.9|49
1602253200000|2020-10-09 14:20:00|2481|2456|2491.5|2469.5|2492.3|2470.3|2480.1|2455.1|53
1602253500000|2020-10-09 14:25:00|2491.8|2469.8|2486|2464|2491.8|2469.8|2483.5|2460.1|51
1602253800000|2020-10-09 14:30:00|2485.3|2463.3|2481.7|2459.7|2486.4|2464|2480.2|2455.2|49
1602254100000|2020-10-09 14:35:00|2482.2|2460.2|2480.9|2458.9|2484.4|2462.4|2477.9|2455.9|37
1602254400000|2020-10-09 14:40:00|2480.8|2458.8|2480.6|2458.6|2482.6|2460.6|2479|2457|29
1602254700000|2020-10-09 14:45:00|2480.8|2458.8|2484.2|2459.2|2485.8|2463.8|2480.8|2456.1|50
1602255000000|2020-10-09 14:50:00|2483.1|2458.1|2483.6|2458.6|2484.5|2459.5|2481.8|2456.8|27
1602255300000|2020-10-09 14:55:00|2480.9|2455.9|2477.1|2455.1|2480.9|2456.5|2475.7|2451.5|19
1602255600000|2020-10-09 15:00:00|2477.2|2455.2|2473|2451|2478.5|2456.5|2472.6|2450.6|64
1602255900000|2020-10-09 15:05:00|2473.1|2451.1|2483.2|2461.2|2483.2|2461.2|2473|2451|36
1602256200000|2020-10-09 15:10:00|2483.5|2461.5|2488.9|2466.9|2489|2467|2483.4|2461.4|30
1602256500000|2020-10-09 15:15:00|2488.7|2466.7|2482.4|2457.4|2489.2|2467|2480.2|2455.2|63
1602256800000|2020-10-09 15:20:00|2481.9|2456.9|2479.8|2454.8|2482.8|2457.8|2479.8|2454.8|67
1602257100000|2020-10-09 15:25:00|2478.2|2453.2|2477.1|2455.1|2480.1|2458.1|2476.6|2452.8|23
1602257400000|2020-10-09 15:30:00|2477.2|2455.2|2473.6|2451.6|2481.1|2459.1|2473.6|2451.6|25
1602257700000|2020-10-09 15:35:00|2474|2452|2475.9|2453.9|2476.1|2454.1|2473.8|2451.8|15
1602258000000|2020-10-09 15:40:00|2476|2454|2471.9|2449.9|2476|2454|2471.8|2449.8|11
1602258300000|2020-10-09 15:45:00|2472.3|2450.3|2475.2|2453.2|2475.2|2453.2|2466.6|2444.6|42
1602258600000|2020-10-09 15:50:00|2475.5|2453.5|2475|2453|2476.7|2454.7|2475|2453|6
1602258900000|2020-10-09 15:55:00|2473.7|2447.7|2470.5|2445.5|2473.7|2447.7|2468|2442|34
1602259200000|2020-10-09 16:00:00|2470.8|2445.8|2469.1|2444.1|2471.1|2446.1|2469|2444|12
1602259500000|2020-10-09 16:05:00|2469|2444|2473|2451|2473|2451|2461.4|2437.2|33
1602259800000|2020-10-09 16:10:00|2472.9|2450.9|2469.9|2447.9|2472.9|2450.9|2469.7|2447.7|10
1602260100000|2020-10-09 16:15:00|2469.8|2447.8|2469.5|2447.5|2469.8|2447.8|2469.5|2447.5|2
1602260400000|2020-10-09 16:20:00|2473|2451|2471.4|2449.4|2473|2451|2468.6|2446.6|24
1602260700000|2020-10-09 16:25:00|2471.5|2449.5|2467.4|2445.4|2471.5|2449.5|2467.3|2445.3|13
1602261000000|2020-10-09 16:30:00|2466.3|2444.3|2467.2|2445.2|2467.2|2445.2|2463.8|2441.8|28
1602261300000|2020-10-09 16:35:00|2466.9|2444.9|2465.7|2443.7|2468|2446|2465.2|2443.2|14
1602261600000|2020-10-09 16:40:00|2465.8|2443.8|2462.4|2440.4|2465.8|2443.8|2462|2440|22
1602261900000|2020-10-09 16:45:00|2462.6|2440.6|2462.1|2440.1|2462.6|2440.6|2462.1|2440.1|4
1602262200000|2020-10-09 16:50:00|2462.2|2440.2|2459|2437|2462.2|2440.2|2458.6|2436.6|33
1602262500000|2020-10-09 16:55:00|2458.8|2436.8|2463.6|2441.6|2463.6|2441.6|2442.5|2420.5|182
1602262800000|2020-10-09 17:00:00|2462.5|2440.5|2463.7|2441.7|2464.1|2442.1|2462.3|2440.3|48
1602263100000|2020-10-09 17:05:00|2463.6|2441.6|2465.1|2443.1|2465.1|2443.1|2462.8|2440.8|15
1602263400000|2020-10-09 17:10:00|2465.4|2443.4|2467.5|2442.5|2467.5|2444.4|2464.7|2442|13
1602263700000|2020-10-09 17:15:00|2466.9|2441.9|2466.6|2441.6|2467.2|2442.2|2466.6|2441.6|3
1602264000000|2020-10-09 17:20:00|2465.3|2440.3|2465.1|2440.1|2465.9|2440.9|2465.1|2440.1|6
1602264300000|2020-10-09 17:25:00|2465|2440|2465.2|2440.2|2465.2|2440.2|2464.9|2439.9|4
1602264600000|2020-10-09 17:30:00|2465.1|2440.1|2463.6|2438.6|2465.1|2440.1|2463.4|2438.4|9
1602264900000|2020-10-09 17:35:00|2463.7|2438.7|2463.7|2441.7|2464.3|2442.3|2463.6|2438.7|10
1602265200000|2020-10-09 17:40:00|2464|2442|2463.6|2441.6|2464|2442|2463.2|2441.2|4
1602265500000|2020-10-09 17:45:00|2464.1|2442.1|2464.3|2442.3|2464.3|2442.3|2464.1|2442.1|2
1602266100000|2020-10-09 17:55:00|2464.2|2442.2|2465.2|2443.2|2465.3|2443.3|2464.1|2442.1|5
1602266400000|2020-10-09 18:00:00|2466.1|2444.1|2466.7|2444.7|2467|2445|2466.1|2444.1|13
1602267000000|2020-10-09 18:10:00|2464.9|2442.9|2466|2444|2466|2444|2464.9|2442.9|23
1602267300000|2020-10-09 18:15:00|2465.5|2443.5|2464.2|2442.2|2465.5|2443.5|2464.1|2442.1|5
1602267600000|2020-10-09 18:20:00|2463.4|2441.4|2460.1|2435.1|2463.9|2441.9|2460.1|2435.1|13
1602267900000|2020-10-09 18:25:00|2461.9|2439.9|2461.6|2439.6|2462.4|2440.4|2461.6|2439.6|3
1602268200000|2020-10-09 18:30:00|2460.2|2435.2|2458.1|2433.1|2460.7|2435.7|2457.4|2432.4|33
1602268500000|2020-10-09 18:35:00|2458.9|2433.9|2458.9|2433.9|2458.9|2433.9|2458.8|2433.8|3
1602269400000|2020-10-09 18:50:00|2458.8|2433.8|2456.4|2431.4|2459.2|2434.2|2456.4|2431.4|14
1602269700000|2020-10-09 18:55:00|2456.7|2431.7|2457.7|2432.7|2458.3|2433.3|2456.7|2431.7|3
1602270000000|2020-10-09 19:00:00|2458|2433|2454.4|2429.4|2458.3|2433.3|2454.2|2429.2|7
1602270300000|2020-10-09 19:05:00|2453.8|2427.8|2458|2436|2458|2436|2451.2|2426.2|24
1602270600000|2020-10-09 19:10:00|2458.5|2433.5|2456.2|2431.2|2458.5|2433.5|2455.8|2430.8|15
1602270900000|2020-10-09 19:15:00|2456.1|2431.1|2456.9|2434.9|2456.9|2434.9|2455.8|2431|22
1602271200000|2020-10-09 19:20:00|2456.5|2434.5|2457.3|2435.3|2457.3|2435.3|2456.5|2434.5|15
1602271500000|2020-10-09 19:25:00|2457|2435|2457.6|2435.6|2457.6|2435.6|2456.6|2434.6|12
1602271800000|2020-10-09 19:30:00|2457.7|2435.7|2456.6|2434.6|2457.8|2435.8|2456|2434|37
1602272100000|2020-10-09 19:35:00|2456.3|2434.3|2456.3|2434.3|2457.1|2435.1|2456.2|2434.2|21
1602272400000|2020-10-09 19:40:00|2456.2|2434.2|2458.9|2436.9|2459.3|2437.3|2456.1|2434.1|33
1602272700000|2020-10-09 19:45:00|2458.8|2436.8|2458.9|2436.9|2458.9|2436.9|2458.2|2436.2|12
1602273000000|2020-10-09 19:50:00|2458.7|2436.7|2459.1|2437.1|2459.9|2437.9|2458.7|2436.7|18
1602273300000|2020-10-09 19:55:00|2459|2437|2455.8|2433.8|2459.1|2437.1|2454.3|2432.3|57
1602273600000|2020-10-09 20:00:00|2455.5|2433.5|2454.5|2428.5|2456.7|2433.6|2452.4|2427|68
1602273900000|2020-10-09 20:05:00|2454.8|2428.8|2454.6|2428.6|2454.9|2428.9|2454.6|2428.6|3
1602274200000|2020-10-09 20:10:00|2456.9|2430.9|2458.5|2432.9|2459.7|2433.9|2454.6|2428.6|39
1602274500000|2020-10-09 20:15:00|2458.3|2433|2458.3|2433.3|2459.8|2434.8|2457.9|2431.9|21
1602274800000|2020-10-09 20:20:00|2457.7|2432.7|2458.7|2433.6|2459.9|2434.8|2457.7|2432|26
1602275100000|2020-10-09 20:25:00|2458|2432|2458.5|2433.2|2459.4|2434.2|2457.9|2431.9|24
1602275400000|2020-10-09 20:30:00|2458.6|2431.9|2457.9|2432.4|2459.1|2434|2456.6|2431.5|24
1602275700000|2020-10-09 20:35:00|2458|2432.3|2458|2432.3|2458|2432.4|2458|2432.3|4
1602276000000|2020-10-09 20:40:00|2458.1|2429.6|2459.3|2433.3|2459.3|2433.3|2455.6|2429.6|3
1602276300000|2020-10-09 20:45:00|2459|2433|2458.8|2432.8|2459|2433|2458.2|2432.2|18
1602276600000|2020-10-09 20:50:00|2460|2434|2461|2435|2461|2435|2459.4|2433.4|4
1602276900000|2020-10-09 20:55:00|2461.1|2435.1|2450.8|2424.8|2461.1|2435.1|2450.8|2424.8|14
1602453600000|2020-10-11 22:00:00|2460|2435|2459.6|2434.6|2462.2|2440.2|2458.3|2433.3|27
1602453900000|2020-10-11 22:05:00|2454.5|2428.5|2460.1|2434.1|2460.1|2434.1|2454.5|2428.5|2
1602454200000|2020-10-11 22:10:00|2463.2|2437.2|2458.2|2432.2|2463.2|2437.2|2455.8|2429.8|9
1602454500000|2020-10-11 22:15:00|2457|2431|2456.9|2430.9|2457|2431|2455.8|2429.8|6
1602454800000|2020-10-11 22:20:00|2457.4|2431.4|2457.4|2431.4|2457.4|2431.4|2457.4|2431.4|1
1602455100000|2020-10-11 22:25:00|2457.5|2431.5|2457.6|2431.6|2458.1|2432.1|2457.4|2431.4|16
1602455400000|2020-10-11 22:30:00|2457.7|2431.7|2459|2433|2459.9|2433.9|2457.7|2431.7|4
1602455700000|2020-10-11 22:35:00|2459.6|2433.6|2459.1|2433.1|2459.6|2433.6|2459.1|2433.1|2
1602456000000|2020-10-11 22:40:00|2459.7|2433.7|2459.8|2433.8|2460.2|2434.2|2459.7|2433.7|3
1602456300000|2020-10-11 22:45:00|2459.7|2433.7|2459.7|2433.7|2459.7|2433.7|2459.7|2433.7|1
1602458100000|2020-10-11 23:15:00|2459.8|2433.8|2458.5|2432.5|2459.8|2433.8|2458.5|2432.5|3
1602458700000|2020-10-11 23:25:00|2458.3|2432.3|2458.3|2432.3|2458.3|2432.3|2458.3|2432.3|1
1602460500000|2020-10-11 23:55:00|2456.7|2430.7|2456.7|2430.7|2456.7|2430.7|2456.6|2430.6|21
1602460800000|2020-10-12 00:00:00|2456.6|2430.6|2456.7|2430.7|2456.7|2430.7|2456.6|2430.6|228
1602461100000|2020-10-12 00:05:00|2456.6|2430.6|2453.4|2427.4|2456.7|2430.7|2453.4|2427.4|40
1602461400000|2020-10-12 00:10:00|2453.3|2427.5|2452.5|2427.5|2453.3|2427.9|2452.5|2427.5|14
1602461700000|2020-10-12 00:15:00|2452.3|2427.3|2450.5|2425.5|2452.3|2427.3|2450.5|2425.5|9
1602463500000|2020-10-12 00:45:00|2452.1|2430.1|2452.1|2430.1|2452.1|2430.1|2451.8|2429.8|3
1602463800000|2020-10-12 00:50:00|2451.9|2429.9|2451.9|2429.9|2451.9|2429.9|2451.9|2429.9|1
1602464100000|2020-10-12 00:55:00|2450.8|2424.8|2454.3|2428.3|2455.8|2429.8|2450.8|2424.8|7
1602464400000|2020-10-12 01:00:00|2453.5|2427.5|2454.6|2428.6|2455.1|2429.1|2453.5|2427.5|7
1602464700000|2020-10-12 01:05:00|2454.7|2428.7|2456.1|2430.1|2456.1|2430.1|2454.7|2428.7|4
1602465000000|2020-10-12 01:10:00|2456.3|2430.3|2456|2431|2456.3|2431.1|2455.6|2430.1|5
1602465600000|2020-10-12 01:20:00|2455.9|2430.9|2455.9|2430.9|2455.9|2430.9|2455.9|2430.9|1
1602465900000|2020-10-12 01:25:00|2455.8|2430.8|2458.4|2433.4|2462|2437|2455.8|2430.8|15
1602466200000|2020-10-12 01:30:00|2457.2|2432.2|2460.4|2434.4|2460.4|2434.5|2457.1|2432.1|155
1602466500000|2020-10-12 01:35:00|2460.3|2434.3|2459.4|2433.4|2460.4|2434.4|2459.4|2433.4|8
1602467100000|2020-10-12 01:45:00|2459.3|2433.3|2459.3|2433.3|2459.3|2433.3|2459.2|2433.2|13
1602467400000|2020-10-12 01:50:00|2459.2|2433.2|2460.1|2434.1|2460.1|2434.1|2459.2|2433.2|12
1602467700000|2020-10-12 01:55:00|2460|2434.2|2463.7|2438.7|2465.9|2440.9|2459.8|2434.2|16
1602468300000|2020-10-12 02:05:00|2463.9|2438.9|2464.9|2439.9|2464.9|2439.9|2463.9|2438.9|2
1602468600000|2020-10-12 02:10:00|2461.5|2436.5|2460.7|2435.7|2461.9|2436.9|2460.7|2435.7|8
1602468900000|2020-10-12 02:15:00|2460.2|2434.9|2460.6|2435.6|2461|2436|2460.2|2434.9|13
1602469200000|2020-10-12 02:20:00|2460.5|2435.5|2460.8|2435.8|2460.8|2435.8|2459.8|2434.8|5
1602471000000|2020-10-12 02:50:00|2458.8|2433.8|2458.8|2433.8|2458.8|2433.8|2458.8|2433.8|1
1602471600000|2020-10-12 03:00:00|2459.3|2434.3|2461.8|2436.1|2461.8|2436.1|2459.3|2434.3|11
1602472500000|2020-10-12 03:15:00|2461.4|2435.4|2461.8|2436.1|2461.8|2436.1|2461.4|2435.4|2
1602472800000|2020-10-12 03:20:00|2463.2|2437.6|2462.3|2436.3|2463.4|2437.6|2462.3|2436.3|6
1602473100000|2020-10-12 03:25:00|2463.6|2438.6|2467.4|2441.4|2469.1|2443.1|2463.2|2437.2|31
1602473400000|2020-10-12 03:30:00|2469.6|2447.6|2467.1|2441.1|2475.8|2449.8|2464.9|2438.9|28
1602473700000|2020-10-12 03:35:00|2467.2|2441.2|2467.4|2441.4|2467.5|2441.5|2467.1|2441.1|6
1602474000000|2020-10-12 03:40:00|2467.5|2441.5|2467.4|2441.4|2467.5|2441.5|2467.4|2441.4|4
1602474300000|2020-10-12 03:45:00|2468.3|2442.3|2469.7|2444.7|2470.3|2444.8|2465.7|2439.7|20
1602474600000|2020-10-12 03:50:00|2469.6|2444.6|2467.1|2442.1|2469.7|2444.7|2464.2|2439.2|31
1602474900000|2020-10-12 03:55:00|2466.9|2441.9|2472.8|2447.8|2478.3|2452.3|2466.5|2441.5|20
1602475200000|2020-10-12 04:00:00|2473.8|2448.8|2474.2|2449.2|2474.7|2449.7|2473.8|2448.8|9
1602475500000|2020-10-12 04:05:00|2474.1|2449.1|2474|2449|2474.1|2449.1|2474|2449|2
1602475800000|2020-10-12 04:10:00|2477.8|2452.8|2476.8|2451.8|2477.8|2452.8|2476.8|2451.8|11
1602476100000|2020-10-12 04:15:00|2476.7|2451.7|2475.5|2453.5|2476.7|2453.5|2473|2451|23
1602476400000|2020-10-12 04:20:00|2475.4|2453.4|2472.5|2447.4|2476.5|2454.5|2472.1|2447.1|8
1602476700000|2020-10-12 04:25:00|2472.8|2447.3|2473.2|2447.2|2473.2|2447.8|2472.8|2447.1|13
1602477000000|2020-10-12 04:30:00|2473.1|2447.1|2467.8|2441.8|2473.2|2447.2|2466.4|2440.4|15
1602477300000|2020-10-12 04:35:00|2468.4|2442.4|2467.9|2442.3|2469.9|2443.9|2467.9|2441.9|19
1602477600000|2020-10-12 04:40:00|2467.8|2442.4|2466.8|2440.8|2467.8|2442.4|2466.6|2440.6|6
1602477900000|2020-10-12 04:45:00|2466.9|2441.4|2468.7|2442.7|2468.7|2442.7|2465.2|2439.9|14
1602478200000|2020-10-12 04:50:00|2468.9|2442.9|2468.1|2443.1|2468.9|2443.3|2468|2442.9|18
1602478500000|2020-10-12 04:55:00|2468.2|2443.2|2464.8|2439.8|2468.2|2443.2|2464.8|2439.8|5
1602478800000|2020-10-12 05:00:00|2461.5|2436.5|2470.6|2444.6|2470.9|2445.7|2461.5|2436.5|49
1602479100000|2020-10-12 05:05:00|2470.9|2444.9|2471.2|2445.2|2471.2|2445.2|2470.6|2444.6|9
1602479400000|2020-10-12 05:10:00|2470.8|2444.8|2471.5|2445.5|2471.6|2445.9|2470.8|2444.8|4
1602480300000|2020-10-12 05:25:00|2471.4|2445.4|2471.4|2445.4|2471.4|2445.4|2471.2|2445.2|6
1602480600000|2020-10-12 05:30:00|2471.3|2445.3|2471.4|2445.4|2471.4|2445.4|2471.3|2445.3|10
1602480900000|2020-10-12 05:35:00|2471.3|2445.3|2474.2|2448.2|2474.2|2448.2|2471.3|2445.3|15
1602481200000|2020-10-12 05:40:00|2473.3|2447.3|2472.4|2446.4|2473.3|2447.3|2472.4|2446.4|3
1602481800000|2020-10-12 05:50:00|2473.6|2447.6|2472.1|2446.1|2474.8|2448.8|2470.8|2444.8|22
1602482100000|2020-10-12 05:55:00|2472.5|2446.5|2473|2447|2473.3|2447.3|2470.5|2444.5|9
1602482400000|2020-10-12 06:00:00|2471.8|2445.8|2473.6|2448.6|2474.2|2448.6|2471.8|2445.8|24
1602482700000|2020-10-12 06:05:00|2473.5|2448.5|2473.4|2448.4|2473.6|2448.6|2473.4|2448.4|12
1602483600000|2020-10-12 06:20:00|2473.3|2448.3|2473.3|2448.3|2473.4|2448.4|2473.3|2448.3|7
1602483900000|2020-10-12 06:25:00|2473.4|2448.4|2467.8|2442.8|2473.4|2448.4|2467.7|2442.7|37
1602484200000|2020-10-12 06:30:00|2467.9|2442.7|2466.6|2440.6|2468.9|2442.9|2466.6|2440.6|13
1602484500000|2020-10-12 06:35:00|2466.5|2440.7|2465.8|2440.8|2466.5|2441|2465.8|2440.7|28
1602484800000|2020-10-12 06:40:00|2467.7|2445.7|2470.3|2445.3|2470.3|2446.7|2467.7|2445.2|29
1602485100000|2020-10-12 06:45:00|2470.2|2445.2|2470.3|2445.3|2470.3|2445.3|2470.2|2445.2|4
1602485700000|2020-10-12 06:55:00|2470.2|2445.2|2472.2|2447|2472.2|2447|2470.1|2445.1|8
1602486000000|2020-10-12 07:00:00|2470.9|2445.8|2465.8|2440.8|2470.9|2445.8|2460.6|2434.6|18
1602486600000|2020-10-12 07:10:00|2465.9|2440.9|2465.4|2440.4|2465.9|2440.9|2462.7|2437.7|15
1602486900000|2020-10-12 07:15:00|2465.5|2440.5|2460.7|2435.7|2465.5|2440.5|2460.7|2435.7|13
1602487200000|2020-10-12 07:20:00|2460|2435|2464.1|2439.1|2464.5|2439.5|2458|2433|27
1602487500000|2020-10-12 07:25:00|2463.2|2438.2|2459.6|2434.6|2463.2|2439|2458|2433|40
1602487800000|2020-10-12 07:30:00|2459.7|2434.7|2462|2437|2462.6|2437.6|2459.6|2434.6|11
1602488100000|2020-10-12 07:35:00|2461.8|2436.8|2462.4|2437.4|2463.3|2438.3|2461.7|2436.7|28
1602488400000|2020-10-12 07:40:00|2462.6|2437.6|2462.4|2437.4|2462.6|2437.6|2462.4|2437.4|2
1602488700000|2020-10-12 07:45:00|2462.3|2437.3|2462.9|2437.9|2462.9|2437.9|2462.3|2437.3|12
1602489000000|2020-10-12 07:50:00|2462.8|2437.8|2460.2|2435.2|2462.9|2437.9|2459.9|2434.9|13
1602489300000|2020-10-12 07:55:00|2461.7|2436.7|2461.6|2436.6|2461.7|2436.7|2461.6|2436.6|4
1602489600000|2020-10-12 08:00:00|2462|2437|2462|2437|2462|2437|2462|2437|1
1602489900000|2020-10-12 08:05:00|2462.3|2437.3|2472.3|2447.3|2476.8|2450.8|2462.3|2437.3|27
1602490200000|2020-10-12 08:10:00|2473.6|2448.6|2472.1|2447.1|2473.6|2448.6|2471.7|2446.7|8
1602490500000|2020-10-12 08:15:00|2472|2447|2470.1|2448.1|2472.4|2449.7|2470.1|2446.6|18
1602490800000|2020-10-12 08:20:00|2470.2|2448.2|2467.2|2445.2|2470.2|2448.2|2466.6|2444.6|10
1602491100000|2020-10-12 08:25:00|2466.7|2444.7|2467.2|2445.2|2467.2|2445.2|2466.7|2444.7|3
1602491700000|2020-10-12 08:35:00|2467.1|2445.1|2466.8|2444.8|2467.1|2445.1|2466.8|2444.8|4
1602492000000|2020-10-12 08:40:00|2466.6|2444.6|2463.5|2441.5|2466.6|2444.6|2457.3|2432.3|26
1602492300000|2020-10-12 08:45:00|2463.2|2441.2|2461.1|2436.1|2464.3|2442.1|2461.1|2436.1|15
1602492600000|2020-10-12 08:50:00|2461.2|2436.2|2451.6|2426.6|2461.2|2436.2|2451.6|2426.6|26
1602492900000|2020-10-12 08:55:00|2450.9|2425.9|2451.1|2429.1|2453.6|2431.6|2450.5|2425.5|50
1602493200000|2020-10-12 09:00:00|2451.2|2429.2|2452.9|2430.9|2452.9|2430.9|2451.1|2429.1|23
1602493500000|2020-10-12 09:05:00|2448.9|2426.9|2451.1|2429.1|2451.1|2429.1|2448.2|2423.2|13
1602493800000|2020-10-12 09:10:00|2449.7|2427.7|2448.1|2426.1|2449.7|2427.7|2448.1|2426.1|3
1602494100000|2020-10-12 09:15:00|2448.3|2426.3|2449.6|2427.6|2449.6|2427.6|2448.3|2426.3|4
1602494400000|2020-10-12 09:20:00|2448.6|2426.6|2448.8|2423.8|2450.1|2428.1|2448.5|2423.5|26
1602495000000|2020-10-12 09:30:00|2449|2424|2454.3|2432.3|2455.8|2433.8|2449|2424|23
1602495300000|2020-10-12 09:35:00|2454.2|2432.2|2457.8|2435.8|2457.8|2435.8|2454.2|2432.2|18
1602495600000|2020-10-12 09:40:00|2457.9|2435.9|2462.6|2440.6|2462.7|2440.7|2457.5|2435.5|23
1602495900000|2020-10-12 09:45:00|2463.4|2441.4|2460.4|2438.4|2463.4|2441.4|2457.2|2435.2|11
1602496200000|2020-10-12 09:50:00|2460.5|2438.5|2459.5|2437.5|2460.5|2438.5|2455.9|2433.9|9
1602496500000|2020-10-12 09:55:00|2459.6|2437.6|2458.4|2436.4|2459.6|2437.6|2458.4|2436.4|26
1602496800000|2020-10-12 10:00:00|2458.7|2436.7|2459.4|2437.4|2459.4|2437.4|2458.4|2436.4|13
1602497100000|2020-10-12 10:05:00|2459.7|2437.7|2459.4|2437.4|2459.7|2437.7|2459.4|2437.4|16
1602497400000|2020-10-12 10:10:00|2459.7|2437.7|2456.5|2434.5|2459.7|2437.7|2456.3|2434.3|35
1602497700000|2020-10-12 10:15:00|2456.9|2434.9|2457.3|2435.3|2458.3|2436.3|2455.8|2433.8|36
1602498000000|2020-10-12 10:20:00|2457.5|2435.5|2458.5|2436.5|2458.9|2436.9|2456.7|2434.7|13
1602498300000|2020-10-12 10:25:00|2458.7|2436.7|2458.9|2436.9|2459|2437|2458.7|2436.7|3
1602498600000|2020-10-12 10:30:00|2458.8|2436.8|2458|2436|2458.9|2436.9|2457.1|2435.1|17
1602498900000|2020-10-12 10:35:00|2459|2437|2463.1|2438.1|2463.1|2438.7|2459|2435.8|9
1602499200000|2020-10-12 10:40:00|2462.4|2437.4|2462.7|2437.7|2462.8|2437.8|2460.9|2435.9|39
1602499500000|2020-10-12 10:45:00|2461.2|2439.2|2462|2440|2462|2440|2461.2|2439.2|3
1602499800000|2020-10-12 10:50:00|2461.3|2439.3|2461.3|2439.3|2461.3|2439.3|2461.3|2439.3|1
1602500100000|2020-10-12 10:55:00|2462.4|2440.4|2460.8|2438.8|2465.9|2443.9|2460.8|2438.8|10
1602500400000|2020-10-12 11:00:00|2460.9|2438.9|2462.8|2440.8|2462.9|2440.9|2460.8|2438.8|20
1602500700000|2020-10-12 11:05:00|2462.9|2440.9|2464.4|2442.4|2464.7|2442.7|2462.4|2440.4|13
1602501000000|2020-10-12 11:10:00|2464.1|2442.1|2464.2|2442.2|2465.1|2443.1|2463.4|2441.4|5
1602501300000|2020-10-12 11:15:00|2464.4|2442.4|2465.9|2443.9|2465.9|2443.9|2464.4|2442.4|5
1602501600000|2020-10-12 11:20:00|2465.4|2443.4|2466.1|2444.1|2466.6|2444.6|2465.4|2443.4|11
1602501900000|2020-10-12 11:25:00|2464.2|2442.2|2461.9|2439.9|2464.2|2442.2|2458.2|2436.2|10
1602502200000|2020-10-12 11:30:00|2462.3|2440.3|2460.3|2438.3|2463.5|2441.5|2460.3|2438.3|17
1602502500000|2020-10-12 11:35:00|2462.8|2440.8|2462.7|2437.7|2462.8|2440.8|2458.7|2433.7|17
1602502800000|2020-10-12 11:40:00|2464.7|2439.7|2460.6|2435.6|2465.3|2440.3|2459.7|2434.7|18
1602503100000|2020-10-12 11:45:00|2460.9|2435.9|2464.1|2439.1|2465.8|2440.8|2460.9|2435.9|9
1602503400000|2020-10-12 11:50:00|2466.3|2441.3|2466.6|2441.6|2466.6|2441.6|2464|2439|5
1602503700000|2020-10-12 11:55:00|2466.5|2441.5|2466.5|2441.5|2466.6|2441.6|2466.5|2441.5|17
1602504000000|2020-10-12 12:00:00|2466.8|2441.8|2466.7|2441.7|2466.8|2441.8|2466.7|2441.7|2
1602504600000|2020-10-12 12:10:00|2466.9|2441.9|2466.9|2441.9|2466.9|2441.9|2466.9|2441.9|1
1602504900000|2020-10-12 12:15:00|2466.3|2441.3|2465.7|2443.7|2466.4|2443.8|2459.8|2437.8|41
1602505200000|2020-10-12 12:20:00|2461.3|2439.3|2463.3|2441.3|2465.9|2443.9|2461.1|2439.1|19
1602505500000|2020-10-12 12:25:00|2463.6|2441.6|2463.3|2441.3|2464.5|2442.5|2463.2|2441.2|12
1602505800000|2020-10-12 12:30:00|2466.3|2444.3|2474.7|2452.7|2475|2453|2466.2|2444.2|26
1602506100000|2020-10-12 12:35:00|2475|2453|2468.2|2443.2|2475|2453|2466.4|2441.4|58
1602506400000|2020-10-12 12:40:00|2468.1|2443|2471.1|2446.1|2471.1|2446.1|2465.9|2440.9|39
1602506700000|2020-10-12 12:45:00|2471|2446|2470.8|2445.8|2471|2446|2470.2|2445.2|3
1602507000000|2020-10-12 12:50:00|2471.1|2446.1|2470.2|2445.2|2472.4|2447.4|2470.2|2445.2|11
1602507300000|2020-10-12 12:55:00|2468.9|2446.9|2465.4|2443.4|2468.9|2446.9|2463.5|2441.5|34
1602507600000|2020-10-12 13:00:00|2463.9|2441.9|2460.8|2438.8|2463.9|2441.9|2460.4|2438.4|36
1602507900000|2020-10-12 13:05:00|2461|2439|2446.7|2424.7|2461|2439|2446.3|2424.3|61
1602508200000|2020-10-12 13:10:00|2450.3|2428.3|2450.8|2428.8|2456.4|2434.4|2449.8|2427.8|59
1602508500000|2020-10-12 13:15:00|2451.4|2429.4|2460.8|2438.8|2460.8|2438.8|2451.4|2429.4|45
1602508800000|2020-10-12 13:20:00|2460.7|2438.7|2455|2433|2460.7|2438.7|2451.4|2429.4|112
1602509100000|2020-10-12 13:25:00|2454.5|2432.5|2456.5|2431.5|2456.9|2433.4|2453.7|2429.8|27
1602509400000|2020-10-12 13:30:00|2456.1|2431.1|2459.4|2434.4|2459.4|2434.4|2456.1|2431.1|10
1602509700000|2020-10-12 13:35:00|2460.7|2435.7|2457.5|2432.5|2460.7|2435.7|2457.4|2432.4|26
1602510000000|2020-10-12 13:40:00|2458.6|2433.6|2455.8|2430.8|2458.6|2433.6|2455.8|2430.8|5
1602510300000|2020-10-12 13:45:00|2455.7|2430.7|2458.9|2436.9|2459|2437|2454.2|2429.2|27
1602510600000|2020-10-12 13:50:00|2459.1|2437.1|2458.4|2436.4|2459.1|2437.1|2456.3|2434.3|21
1602510900000|2020-10-12 13:55:00|2458.6|2436.6|2461.2|2439.2|2463.1|2441.1|2458.6|2436.6|11
1602511200000|2020-10-12 14:00:00|2463.1|2441.1|2463.5|2441.5|2466.3|2444.3|2461.1|2439.1|21
1602511500000|2020-10-12 14:05:00|2463.1|2441.1|2463.7|2441.7|2465.3|2443.3|2462.1|2440.1|12
1602511800000|2020-10-12 14:10:00|2463.5|2441.5|2465.7|2443.7|2465.8|2443.8|2460.2|2435.9|26
1602512100000|2020-10-12 14:15:00|2462.1|2440.1|2460.6|2438.6|2463.3|2441.3|2460|2438|11
1602512400000|2020-10-12 14:20:00|2460.9|2435.9|2461.5|2436.5|2461.5|2436.5|2460.9|2435.9|2
1602512700000|2020-10-12 14:25:00|2461.4|2436.4|2459|2434|2461.4|2436.4|2459|2434|42
1602513000000|2020-10-12 14:30:00|2457.5|2435.5|2458.5|2436.5|2459|2437|2457.5|2435.5|4
1602513300000|2020-10-12 14:35:00|2458.4|2436.4|2453.2|2431.2|2458.5|2436.5|2453|2431|27
1602513600000|2020-10-12 14:40:00|2453.1|2431.1|2454.4|2432.4|2457.6|2435.6|2453|2431|36
1602513900000|2020-10-12 14:45:00|2455.5|2433.5|2458.9|2436.9|2458.9|2436.9|2454.9|2432.9|16
1602514200000|2020-10-12 14:50:00|2459.2|2437.2|2456.6|2434.6|2460.9|2438.9|2456.5|2434.5|54
1602514500000|2020-10-12 14:55:00|2456.4|2434.4|2457.4|2435.4|2457.8|2435.8|2454.3|2432.3|28
1602514800000|2020-10-12 15:00:00|2456.9|2434.9|2459.1|2437.1|2459.1|2437.1|2454.7|2432.7|25
1602515100000|2020-10-12 15:05:00|2458.4|2436.4|2455.6|2433.6|2459.5|2437.5|2455.6|2433.6|18
1602515400000|2020-10-12 15:10:00|2455.7|2433.7|2443.5|2421.5|2456.1|2434.1|2436.1|2414.1|46
1602515700000|2020-10-12 15:15:00|2443.2|2421.2|2440.4|2418.4|2444.4|2422.4|2438.6|2416.6|21
1602516000000|2020-10-12 15:20:00|2439.8|2417.8|2423.4|2398.4|2439.8|2417.8|2423|2398|32
1602516300000|2020-10-12 15:25:00|2423|2398|2414|2389|2425.3|2400.3|2411.8|2386.8|68
1602516600000|2020-10-12 15:30:00|2413.9|2388.9|2410.7|2388.7|2413.9|2391.9|2409.4|2387.4|35
1602516900000|2020-10-12 15:35:00|2409.8|2387.8|2417.8|2395.8|2417.8|2395.8|2409.8|2387.8|126
1602517200000|2020-10-12 15:40:00|2417.9|2395.9|2414.1|2392.1|2417.9|2395.9|2414|2392|18
1602517500000|2020-10-12 15:45:00|2413.4|2391.4|2414.4|2392.4|2414.8|2392.8|2413.4|2391.4|15
1602517800000|2020-10-12 15:50:00|2414.2|2392.2|2409.6|2387.6|2414.6|2392.6|2409|2387|52
1602518100000|2020-10-12 15:55:00|2409.9|2387.9|2411.4|2389.4|2412.3|2390.3|2409.9|2387.9|18
1602518400000|2020-10-12 16:00:00|2411.3|2389.3|2409|2387|2411.3|2389.3|2406.6|2384.6|69
1602518700000|2020-10-12 16:05:00|2409.2|2387.2|2411.3|2389.3|2411.8|2389.8|2408.5|2386.5|73
1602519000000|2020-10-12 16:10:00|2411|2389|2416|2394|2418.2|2396.2|2409.6|2387.6|32
1602519300000|2020-10-12 16:15:00|2415.3|2393.3|2411.5|2386.5|2415.3|2393.3|2411.2|2386.2|23
1602519600000|2020-10-12 16:20:00|2411.6|2386.6|2415|2393|2415|2393|2410.1|2386.6|18
1602519900000|2020-10-12 16:25:00|2415.5|2393.5|2416.2|2394.2|2416.2|2394.2|2414.2|2392.2|7
1602520200000|2020-10-12 16:30:00|2416.8|2394.8|2417.7|2395.7|2417.8|2395.8|2416.1|2394.1|33
1602520500000|2020-10-12 16:35:00|2417.8|2395.8|2418.5|2396.5|2418.5|2396.5|2414.8|2392.8|31
1602520800000|2020-10-12 16:40:00|2418.6|2396.6|2418.1|2396.1|2418.6|2396.6|2417.6|2395.6|17
1602521100000|2020-10-12 16:45:00|2418|2396|2421.2|2399.2|2421.9|2399.9|2417.9|2395.9|13
1602521400000|2020-10-12 16:50:00|2421.4|2399.4|2417.9|2395.9|2421.4|2399.4|2417.9|2395.9|16
1602521700000|2020-10-12 16:55:00|2418.2|2396.2|2419.8|2397.8|2422.2|2400.2|2417.1|2395.1|136
1602522000000|2020-10-12 17:00:00|2418.9|2396.9|2415.9|2393.9|2420.2|2398.2|2415.9|2393.9|22
1602522300000|2020-10-12 17:05:00|2416|2394|2414.5|2392.5|2418.3|2396.3|2411.1|2389.1|111
1602522600000|2020-10-12 17:10:00|2414|2392|2417.5|2395.5|2417.5|2395.5|2413.7|2391.7|21
1602522900000|2020-10-12 17:15:00|2417|2395|2418.8|2396.8|2418.9|2396.9|2417|2395|13
1602523200000|2020-10-12 17:20:00|2418.3|2396.3|2418.9|2396.9|2418.9|2396.9|2418.3|2396.3|6
1602523500000|2020-10-12 17:25:00|2419.2|2397.2|2418.6|2396.6|2419.2|2397.2|2418|2396|7
1602523800000|2020-10-12 17:30:00|2418.5|2396.5|2418.6|2396.6|2418.6|2396.6|2417.2|2395.2|4
1602524100000|2020-10-12 17:35:00|2417.4|2395.4|2417.2|2395.2|2417.4|2395.4|2416.2|2394.2|8
1602524400000|2020-10-12 17:40:00|2417.1|2395.1|2417.1|2395.1|2417.2|2395.2|2417.1|2395.1|15
1602524700000|2020-10-12 17:45:00|2417.3|2395.3|2417.8|2395.8|2417.8|2395.8|2417.3|2395.3|4
1602525000000|2020-10-12 17:50:00|2418|2396|2417.6|2395.6|2419.1|2397.1|2417|2395|14
1602525300000|2020-10-12 17:55:00|2417.3|2395.3|2412.3|2390.3|2417.4|2395.4|2412.3|2390|9
1602525600000|2020-10-12 18:00:00|2412.4|2390.4|2412.9|2390.9|2414.3|2392.3|2412.4|2390.4|15
1602525900000|2020-10-12 18:05:00|2412.7|2390.7|2414.1|2392.1|2414.1|2392.1|2412.7|2390.7|4
1602526200000|2020-10-12 18:10:00|2414.5|2392.5|2414.5|2392.5|2415|2393|2414.5|2392.5|4
1602527100000|2020-10-12 18:25:00|2414.6|2392.6|2417|2395|2417|2395|2414.5|2392.5|7
1602527400000|2020-10-12 18:30:00|2416.5|2394.5|2414.6|2389.6|2416.5|2394.5|2413.7|2389.6|16
1602527700000|2020-10-12 18:35:00|2414.2|2389.2|2414.2|2389.2|2414.2|2389.2|2414.2|2389.2|1
1602528000000|2020-10-12 18:40:00|2412.4|2387.4|2415.9|2390.9|2415.9|2390.9|2412.4|2387.4|15
1602528300000|2020-10-12 18:45:00|2415.8|2390.8|2416|2391|2416.6|2391.6|2415.2|2390|49
1602528600000|2020-10-12 18:50:00|2415.9|2390.9|2416|2391|2416|2391|2415.7|2390.7|3
1602529200000|2020-10-12 19:00:00|2416.4|2391.4|2416.4|2391.4|2416.4|2391.4|2416.4|2391.4|1
1602529500000|2020-10-12 19:05:00|2416.2|2391.2|2416.5|2391.5|2416.5|2391.5|2416|2391|5
1602529800000|2020-10-12 19:10:00|2416.8|2391.8|2416.8|2391.8|2416.8|2391.8|2416.8|2391.8|1
1602530400000|2020-10-12 19:20:00|2417.1|2392.1|2420.1|2395.1|2420.1|2395.1|2417.1|2392.1|6
1602530700000|2020-10-12 19:25:00|2420.2|2395.2|2420.5|2395.5|2420.5|2395.5|2420.1|2395.1|5
1602531000000|2020-10-12 19:30:00|2420.7|2395.7|2420.5|2395.5|2420.7|2395.7|2420.5|2395.5|2
1602531300000|2020-10-12 19:35:00|2417.8|2392.8|2417.7|2395.7|2418.6|2395.7|2417.5|2392.8|5
1602532200000|2020-10-12 19:50:00|2418.1|2396.1|2418.1|2396.1|2418.1|2396.1|2418.1|2396.1|1
1602532500000|2020-10-12 19:55:00|2416.4|2394.4|2416|2394|2417.9|2395.9|2414.8|2392.8|34
1602532800000|2020-10-12 20:00:00|2415.8|2393.8|2416.3|2394.3|2416.4|2394.4|2415.8|2393.8|8
1602533100000|2020-10-12 20:05:00|2416.5|2394.5|2420|2395|2420|2395|2416.4|2392.8|15
1602533400000|2020-10-12 20:10:00|2419.3|2394.3|2418.3|2393.3|2419.5|2394.5|2418.2|2393.2|20
1602533700000|2020-10-12 20:15:00|2418.9|2393.9|2419.8|2394.8|2419.8|2394.8|2418.4|2393.4|11
1602534000000|2020-10-12 20:20:00|2419.7|2394.7|2419.8|2394.8|2419.8|2394.8|2418.9|2393.9|10
1602534300000|2020-10-12 20:25:00|2419.4|2394.4|2419.6|2394.6|2419.8|2394.8|2418.9|2393.9|14
1602534600000|2020-10-12 20:30:00|2419.7|2394.7|2419.8|2394.8|2419.8|2394.8|2419.3|2394.3|8
1602534900000|2020-10-12 20:35:00|2419.4|2394.4|2420.2|2395.2|2420.2|2395.2|2419.4|2394.4|14
1602535200000|2020-10-12 20:40:00|2420|2395|2420.1|2395.1|2420.3|2395.3|2419.8|2394.8|9
1602535500000|2020-10-12 20:45:00|2420|2395|2420.1|2395.1|2420.2|2395.2|2419.8|2394.8|12
1602535800000|2020-10-12 20:50:00|2419.8|2394.8|2421.5|2396.5|2421.5|2396.5|2419.8|2394.8|7
1602536100000|2020-10-12 20:55:00|2421.7|2396.7|2420.1|2394.1|2421.7|2399|2417.8|2394.1|12
1602540000000|2020-10-12 22:00:00|2416.3|2394.3|2417.2|2395.2|2417.2|2395.2|2416.3|2394.3|3
1602540300000|2020-10-12 22:05:00|2414.8|2388.8|2421.2|2395.2|2421.9|2395.9|2414.8|2388.8|6
1602540600000|2020-10-12 22:10:00|2422.5|2396.5|2419.2|2393.2|2422.5|2396.5|2419.2|2393.2|6
1602540900000|2020-10-12 22:15:00|2417.8|2391.8|2418.5|2392.5|2418.5|2392.5|2417.5|2391.5|5
1602541200000|2020-10-12 22:20:00|2421.6|2395.6|2418|2393|2421.6|2395.6|2418|2393|2
1602542400000|2020-10-12 22:40:00|2418.4|2393.4|2419|2394|2419|2394|2418.4|2393.4|2
1602542700000|2020-10-12 22:45:00|2418.3|2393.3|2418.3|2393.3|2418.3|2393.3|2418.3|2393.3|1
1602543000000|2020-10-12 22:50:00|2417.9|2392.1|2415.6|2390.6|2417.9|2392.1|2415.6|2390.6|2
1602543300000|2020-10-12 22:55:00|2415.1|2390.1|2417.4|2395.4|2417.4|2395.4|2415.1|2390.1|2
1602544500000|2020-10-12 23:15:00|2418|2393|2417.6|2392.6|2418|2393|2416.7|2391.7|4
1602546000000|2020-10-12 23:40:00|2418.1|2393.1|2418.1|2393.1|2418.1|2393.1|2418.1|2393.1|1
1602546600000|2020-10-12 23:50:00|2418.6|2393.6|2424.7|2398.7|2425.2|2399.2|2417.2|2392.2|13
1602546900000|2020-10-12 23:55:00|2424.3|2398.3|2421.8|2396.8|2424.8|2398.8|2421.7|2396.7|62
1602547200000|2020-10-13 00:00:00|2421.4|2396.4|2422.5|2396.5|2424.8|2401.3|2421.3|2396.3|71
1602547500000|2020-10-13 00:05:00|2422|2397|2422.1|2396.9|2431.8|2405.8|2422|2396.5|7
1602547800000|2020-10-13 00:10:00|2421.6|2396.4|2421.1|2396.1|2421.6|2396.6|2421.1|2396|5
1602548100000|2020-10-13 00:15:00|2420.8|2395.8|2423.2|2398.2|2424.4|2399.4|2420.8|2395.8|14
1602549000000|2020-10-13 00:30:00|2421.6|2396.6|2421.2|2396.2|2421.6|2396.6|2421.2|2396.2|5
1602549300000|2020-10-13 00:35:00|2421.1|2396.1|2420.2|2398.2|2421.1|2398.4|2418.5|2393.5|8
1602550500000|2020-10-13 00:55:00|2419.1|2393.1|2422.6|2396.6|2422.6|2396.6|2419.1|2393.1|3
1602550800000|2020-10-13 01:00:00|2422.2|2396.2|2422.2|2396.2|2422.3|2396.3|2422.2|2396.2|17
1602551100000|2020-10-13 01:05:00|2425.4|2399.4|2421.8|2396.8|2425.4|2399.4|2421.7|2396.7|28
1602551400000|2020-10-13 01:10:00|2422|2397|2421.8|2396.8|2422|2397|2421.7|2396.7|8
1602552600000|2020-10-13 01:30:00|2420.9|2395.9|2421.4|2396.4|2421.4|2396.4|2420.9|2395.9|2
1602553200000|2020-10-13 01:40:00|2422.2|2397.2|2422.2|2397.2|2422.2|2397.2|2422.2|2397.2|1
1602553500000|2020-10-13 01:45:00|2420.9|2395.9|2421.9|2396.9|2421.9|2396.9|2420.5|2395.5|48
1602553800000|2020-10-13 01:50:00|2421.8|2396.8|2421.9|2396.9|2421.9|2396.9|2421.8|2396.8|24
1602554100000|2020-10-13 01:55:00|2421.8|2396.8|2421.8|2396.8|2423.2|2398.2|2421.5|2396.5|12
1602554400000|2020-10-13 02:00:00|2421.5|2396.5|2421.5|2396.5|2421.5|2396.5|2421.5|2396.5|1
1602554700000|2020-10-13 02:05:00|2421.8|2396.8|2421.8|2396.8|2421.8|2396.8|2421.8|2396.8|1
1602555000000|2020-10-13 02:10:00|2422.6|2397.6|2422.6|2397.6|2422.6|2397.6|2422.6|2397.6|1
1602555300000|2020-10-13 02:15:00|2422|2397|2422|2397|2422|2397|2422|2397|1
1602555600000|2020-10-13 02:20:00|2421.5|2396.5|2416.6|2391.6|2421.5|2396.5|2416.4|2391.4|5
1602555900000|2020-10-13 02:25:00|2415.3|2390.3|2412.1|2387.1|2415.3|2390.3|2412.1|2387.1|8
1602556200000|2020-10-13 02:30:00|2411.7|2386.7|2411.7|2386.7|2411.7|2386.7|2411.7|2386.7|1
1602556500000|2020-10-13 02:35:00|2412.5|2387.5|2412|2387|2412.5|2387.5|2412|2387|2
1602557700000|2020-10-13 02:55:00|2411.5|2386.5|2410.6|2385.6|2411.5|2386.5|2409.4|2384.4|8
1602558000000|2020-10-13 03:00:00|2411.3|2386.3|2411.5|2386.5|2411.5|2386.5|2411.3|2386.3|2
1602558900000|2020-10-13 03:15:00|2411.3|2386.3|2411.7|2386.7|2411.7|2386.7|2411.3|2386.3|9
1602559200000|2020-10-13 03:20:00|2411.6|2386.6|2411.7|2386.7|2411.7|2386.7|2411.6|2386.6|22
1602559500000|2020-10-13 03:25:00|2411.6|2386.6|2412|2387|2412.7|2387.7|2411.6|2386.6|8
1602559800000|2020-10-13 03:30:00|2412.6|2390.6|2418|2392.3|2419.6|2394.2|2412.6|2389|13
1602560100000|2020-10-13 03:35:00|2418.1|2392.2|2417.6|2391.6|2418.2|2392.2|2417.6|2391.6|39
1602560400000|2020-10-13 03:40:00|2417.5|2391.7|2417.5|2391.8|2417.5|2391.8|2417.5|2391.7|3
1602560700000|2020-10-13 03:45:00|2417.4|2391.3|2416.6|2391.6|2417.4|2391.6|2416.6|2391.3|8
1602561300000|2020-10-13 03:55:00|2419.7|2393.7|2429|2403|2429.1|2403.1|2419.7|2393.7|3
1602561600000|2020-10-13 04:00:00|2428.9|2402.9|2421.3|2396.3|2428.9|2402.9|2420.1|2395.1|21
1602561900000|2020-10-13 04:05:00|2421.2|2396.2|2421.4|2396.4|2421.6|2396.6|2421.1|2396.1|27
1602562200000|2020-10-13 04:10:00|2421.5|2396.5|2421.5|2396.5|2421.5|2396.5|2421.3|2396.3|6
1602562500000|2020-10-13 04:15:00|2420.7|2398.7|2425.8|2403.8|2426.1|2404.1|2420.5|2398.5|5
1602562800000|2020-10-13 04:20:00|2424.9|2402.9|2424.3|2402.3|2424.9|2402.9|2424.3|2402.3|3
1602563100000|2020-10-13 04:25:00|2424.2|2402.2|2424.2|2402.2|2424.2|2402.2|2424.2|2402.2|1
1602563400000|2020-10-13 04:30:00|2418.4|2396.4|2420.6|2398.6|2420.6|2398.6|2418.4|2396.4|5
1602564000000|2020-10-13 04:40:00|2420.8|2398.8|2420.9|2398.9|2420.9|2398.9|2420.8|2398.8|8
1602564300000|2020-10-13 04:45:00|2424.5|2402.5|2419.5|2397.5|2424.5|2402.5|2419.5|2397.5|11
1602564600000|2020-10-13 04:50:00|2420|2398|2420.7|2398.7|2421.1|2399.1|2420|2398|18
1602564900000|2020-10-13 04:55:00|2420.3|2398.3|2419.8|2397.8|2420.3|2398.3|2419.8|2397.8|5
1602565200000|2020-10-13 05:00:00|2419.9|2397.9|2418.8|2396.8|2419.9|2397.9|2418.5|2396.5|10
1602565500000|2020-10-13 05:05:00|2418.9|2396.9|2419.5|2394.5|2419.9|2397.9|2418.8|2394.5|32
1602565800000|2020-10-13 05:10:00|2419.6|2394.6|2421.6|2396.6|2423.5|2398.5|2419.6|2394.6|23
1602566100000|2020-10-13 05:15:00|2422.8|2397.8|2422.7|2397.7|2422.8|2397.8|2422.7|2397.7|10
1602566400000|2020-10-13 05:20:00|2422.8|2397.8|2423|2398|2423|2398|2422.8|2397.8|3
1602566700000|2020-10-13 05:25:00|2422.3|2397.3|2421.8|2396.8|2423.4|2398.4|2421.6|2396.6|13
1602567000000|2020-10-13 05:30:00|2423.5|2398.5|2431.9|2406|2434.3|2408.3|2423.3|2398.3|16
1602567300000|2020-10-13 05:35:00|2431.8|2405.2|2430.1|2405.1|2431.8|2405.2|2429.2|2404.2|19
1602567600000|2020-10-13 05:40:00|2430|2405|2429.8|2404.8|2430|2405|2429.8|2404.8|3
1602567900000|2020-10-13 05:45:00|2430|2405|2425.7|2400.7|2430|2405|2425.7|2400.7|6
1602568200000|2020-10-13 05:50:00|2424.6|2399.6|2423.8|2401.8|2424.6|2401.8|2423.7|2399.6|11
1602568500000|2020-10-13 05:55:00|2423.7|2401.7|2429.4|2404.4|2434.2|2408.2|2421|2399|20
1602568800000|2020-10-13 06:00:00|2430.8|2405.8|2431|2406|2431.2|2406.2|2430.4|2405.4|10
1602569100000|2020-10-13 06:05:00|2431.1|2406.1|2431.8|2406.8|2431.9|2406.9|2430.9|2405.9|14
1602569400000|2020-10-13 06:10:00|2432.2|2407.2|2429.6|2407.6|2432.2|2408.7|2428.6|2406.6|22
1602569700000|2020-10-13 06:15:00|2428.9|2406.9|2437.5|2415.5|2437.5|2415.5|2428.9|2406.9|24
1602570000000|2020-10-13 06:20:00|2437.6|2415.6|2437.6|2415.6|2437.9|2415.9|2436.7|2414.7|14
1602570300000|2020-10-13 06:25:00|2437.7|2415.7|2437.4|2415.4|2438|2416|2436.6|2414.6|24
1602570600000|2020-10-13 06:30:00|2436.8|2414.8|2438|2416|2438|2416|2436.5|2414.5|12
1602570900000|2020-10-13 06:35:00|2437.9|2415.9|2430.3|2405.3|2438.4|2416.4|2426.6|2401.6|25
1602571500000|2020-10-13 06:45:00|2431.6|2406.6|2431.5|2406.5|2431.6|2406.6|2431.5|2406.5|2
1602571800000|2020-10-13 06:50:00|2431|2406|2430.9|2405.9|2431|2406|2430.9|2405.9|2
1602572400000|2020-10-13 07:00:00|2427.7|2402.7|2416.1|2391.1|2427.7|2402.7|2415.7|2390.7|43
1602572700000|2020-10-13 07:05:00|2416|2391|2415.7|2393.7|2416.6|2394.6|2415.6|2391|12
1602573000000|2020-10-13 07:10:00|2417.8|2395.8|2428.1|2406.1|2428.6|2406.6|2417.8|2395.8|28
1602573300000|2020-10-13 07:15:00|2428|2406|2430.7|2408.7|2430.7|2408.7|2427|2405|9
1602573900000|2020-10-13 07:25:00|2430.8|2408.8|2432.6|2407.6|2432.6|2409.2|2429.4|2407.4|8
1602574200000|2020-10-13 07:30:00|2431.9|2406.9|2429.6|2404.6|2431.9|2406.9|2429.6|2404.6|2
1602574500000|2020-10-13 07:35:00|2430.9|2405.9|2431.1|2405.1|2431.6|2405.9|2430.9|2405.1|14
1602575400000|2020-10-13 07:50:00|2430.6|2404.6|2428.5|2403.5|2430.6|2404.6|2428.5|2403.1|27
1602575700000|2020-10-13 07:55:00|2429.5|2404.5|2431.5|2406.5|2431.6|2406.6|2428.3|2403.3|6
1602576000000|2020-10-13 08:00:00|2431.2|2405.9|2430.9|2405.9|2431.6|2406.6|2430.9|2405.9|4
1602576600000|2020-10-13 08:10:00|2429.9|2404.9|2429.4|2404.4|2430|2405|2429.4|2404.4|3
1602577200000|2020-10-13 08:20:00|2429.3|2404.3|2430.8|2405.8|2431|2406|2427.4|2402.4|11
1602577500000|2020-10-13 08:25:00|2431.1|2406.1|2431.1|2406.1|2431.1|2406.1|2431.1|2406.1|1
1602577800000|2020-10-13 08:30:00|2431.7|2406.7|2430.1|2405.1|2433|2408|2430.1|2405.1|8
1602578100000|2020-10-13 08:35:00|2430.2|2405.2|2428.4|2403.4|2430.9|2405.9|2428.4|2403.4|11
1602578400000|2020-10-13 08:40:00|2431.2|2409.2|2435.3|2410|2435.3|2411.6|2430.6|2408.6|10
1602578700000|2020-10-13 08:45:00|2435.4|2409.9|2435.7|2409.7|2435.7|2409.9|2435.4|2409.6|8
1602579000000|2020-10-13 08:50:00|2433|2407|2429.2|2404.2|2433|2407|2425|2400|49
1602579300000|2020-10-13 08:55:00|2428.4|2403.4|2429.3|2404.2|2430.4|2405.4|2428.4|2403.4|12
1602579600000|2020-10-13 09:00:00|2430.3|2405.2|2428|2403|2432.3|2406.9|2428|2403|27
1602580200000|2020-10-13 09:10:00|2430|2405|2431.7|2409.7|2431.7|2409.7|2427.8|2402.8|15
1602580500000|2020-10-13 09:15:00|2431.6|2409.6|2431.3|2409.3|2431.6|2409.6|2431.1|2409.1|6
1602580800000|2020-10-13 09:20:00|2431|2409|2430.3|2405.3|2431.4|2409.4|2429.2|2405.3|18
1602581100000|2020-10-13 09:25:00|2429.9|2404.9|2429.7|2404.7|2434.4|2409.4|2429.7|2404.7|24
1602581700000|2020-10-13 09:35:00|2427.1|2402.1|2427.1|2402.1|2427.1|2402.1|2427.1|2402.1|1
1602582300000|2020-10-13 09:45:00|2427.2|2402.2|2425.8|2403.8|2427.2|2404|2423.5|2401.5|6
1602582600000|2020-10-13 09:50:00|2425|2403|2423.6|2401.6|2425|2403|2422.3|2400.3|11
1602582900000|2020-10-13 09:55:00|2424.3|2402.3|2423.7|2401.7|2424.3|2402.3|2423.2|2401.2|5
1602583200000|2020-10-13 10:00:00|2423.9|2401.9|2424.1|2402.1|2424.1|2402.1|2423.9|2401.9|2
1602583500000|2020-10-13 10:05:00|2425.2|2403.2|2425.2|2403.2|2425.2|2403.2|2425.2|2403.2|1
1602583800000|2020-10-13 10:10:00|2425.8|2403.8|2426.4|2404.4|2427.9|2405.9|2425.8|2403.8|11
1602584100000|2020-10-13 10:15:00|2427.5|2405.5|2426.5|2404.5|2427.7|2405.7|2426.5|2404.5|3
1602584400000|2020-10-13 10:20:00|2427.8|2405.8|2428.4|2406.4|2428.7|2406.7|2427.7|2405.7|17
1602584700000|2020-10-13 10:25:00|2428.3|2406.3|2428.5|2406.5|2428.6|2406.6|2428.1|2406.1|29
1602585000000|2020-10-13 10:30:00|2428.6|2406.6|2428.9|2406.9|2429.1|2407.1|2428.3|2406.3|17
1602585300000|2020-10-13 10:35:00|2427.3|2405.3|2425.4|2403.4|2427.3|2405.3|2424.4|2402.4|14
1602585600000|2020-10-13 10:40:00|2425.3|2403.3|2425.3|2403.3|2426.8|2404.8|2423.5|2401.5|9
1602586200000|2020-10-13 10:50:00|2426.2|2404.2|2426.2|2404.2|2426.2|2404.2|2426.2|2404.2|1
1602586500000|2020-10-13 10:55:00|2426.8|2404.8|2426.8|2404.8|2426.8|2404.8|2426.7|2404.7|17
1602587100000|2020-10-13 11:05:00|2426.6|2404.6|2425.1|2403.1|2426.6|2404.6|2425.1|2403.1|3
1602587400000|2020-10-13 11:10:00|2425|2403|2421.7|2399.7|2425|2403|2420.7|2398.7|13
1602587700000|2020-10-13 11:15:00|2421.8|2399.8|2421.7|2396.7|2423.6|2401.6|2421.7|2396.7|18
1602588000000|2020-10-13 11:20:00|2421.6|2396.6|2422|2397|2422|2397|2419.7|2394.7|20
1602588300000|2020-10-13 11:25:00|2422.1|2397.1|2419.7|2394.7|2422.1|2397.1|2419.7|2394.6|23
1602588600000|2020-10-13 11:30:00|2419.6|2394.6|2420.8|2395.6|2422.1|2396.8|2419.6|2394.6|13
1602588900000|2020-10-13 11:35:00|2421.5|2396.3|2418.3|2393.3|2423|2398|2418.3|2393.3|36
1602589200000|2020-10-13 11:40:00|2417.3|2391.3|2412.4|2390.4|2417.8|2392.8|2412.4|2388.4|30
1602589500000|2020-10-13 11:45:00|2417.4|2395.4|2420.9|2398.9|2423.5|2401.5|2416|2394|42
1602589800000|2020-10-13 11:50:00|2420.7|2398.7|2417.8|2395.8|2421.3|2399.3|2417.8|2395.8|20
1602590100000|2020-10-13 11:55:00|2417.7|2395.7|2420.3|2398.3|2420.3|2398.3|2417.4|2395.4|28
1602590400000|2020-10-13 12:00:00|2420.4|2398.4|2422.7|2400.7|2422.7|2400.7|2419.5|2397.5|19
1602590700000|2020-10-13 12:05:00|2421.5|2399.5|2422.7|2397.7|2423|2399.5|2421.5|2396.4|6
1602591300000|2020-10-13 12:15:00|2422.6|2397.6|2422.6|2397.6|2422.6|2397.6|2422.6|2397.6|1
1602591600000|2020-10-13 12:20:00|2423.1|2398.1|2421.7|2399.7|2423.1|2401|2421|2396|19
1602591900000|2020-10-13 12:25:00|2421.8|2399.8|2420.9|2394.9|2421.9|2399.9|2419.8|2394.6|16
1602592200000|2020-10-13 12:30:00|2421.4|2395.4|2422.1|2400.1|2423.1|2401.1|2421.3|2395.4|29
1602592500000|2020-10-13 12:35:00|2421.8|2399.8|2416.6|2394.6|2421.8|2399.8|2416.5|2394.5|31
1602592800000|2020-10-13 12:40:00|2416.9|2394.9|2400.4|2378.4|2416.9|2394.9|2400.4|2378.4|44
1602593100000|2020-10-13 12:45:00|2402.3|2380.3|2350.3|2325.1|2404.3|2382.3|2307.6|2282.3|170
1602593400000|2020-10-13 12:50:00|2350.8|2325.8|2355.3|2330.3|2358|2333|2342.4|2317.4|130
1602593700000|2020-10-13 12:55:00|2355.2|2330.2|2360.3|2335.3|2360.4|2338.2|2348.2|2323.2|66
1602594000000|2020-10-13 13:00:00|2360.4|2335.4|2351.7|2326.7|2362.9|2337.9|2350.6|2325.6|91
1602594300000|2020-10-13 13:05:00|2351.1|2326.1|2337.2|2315.2|2351.1|2327|2337.1|2315.1|62
1602594600000|2020-10-13 13:10:00|2337.3|2315.3|2355.2|2330.2|2355.8|2330.8|2334.1|2312.1|63
1602594900000|2020-10-13 13:15:00|2354.8|2329.8|2348.2|2323.2|2358.9|2333.9|2348.2|2323.2|74
1602595200000|2020-10-13 13:20:00|2348.3|2323.3|2354.8|2329.8|2358.9|2333.9|2346.6|2321.6|87
1602595500000|2020-10-13 13:25:00|2354.2|2329.2|2347.1|2325.1|2357.4|2332.4|2347.1|2322.4|66
1602595800000|2020-10-13 13:30:00|2345.8|2323.8|2351.8|2329.8|2351.9|2329.9|2336|2314|55
1602596100000|2020-10-13 13:35:00|2351.7|2329.7|2334.7|2312.7|2351.7|2329.7|2330.6|2308.6|99
1602596400000|2020-10-13 13:40:00|2335.8|2313.8|2339.9|2317.9|2339.9|2317.9|2333.5|2311.5|40
1602596700000|2020-10-13 13:45:00|2342.1|2320.1|2340.3|2318.3|2343.8|2321.8|2338.3|2316.3|75
1602597000000|2020-10-13 13:50:00|2339.6|2317.6|2344.6|2322.6|2348.9|2326.9|2339.1|2317.1|73
1602597300000|2020-10-13 13:55:00|2344.4|2322.4|2344.7|2322.7|2350.4|2328.4|2341.5|2319.5|76
1602597600000|2020-10-13 14:00:00|2344.4|2322.4|2343.7|2321.7|2345.2|2323.2|2340.9|2318.9|59
1602597900000|2020-10-13 14:05:00|2343.5|2321.5|2338.4|2316.4|2344.7|2322.7|2338.1|2316.1|60
1602598200000|2020-10-13 14:10:00|2338.1|2316.1|2332.1|2310.1|2338.8|2316.8|2332|2310|57
1602598500000|2020-10-13 14:15:00|2331.9|2309.9|2347.8|2322.8|2348.6|2326.6|2331.9|2309.9|54
1602598800000|2020-10-13 14:20:00|2348|2323|2345.7|2323.7|2349.1|2324.9|2345.2|2320.4|55
1602599100000|2020-10-13 14:25:00|2345.3|2323.3|2349.5|2327.5|2351.7|2329.7|2340.7|2318.7|21
1602599400000|2020-10-13 14:30:00|2349.6|2327.6|2342.1|2317.1|2349.6|2327.6|2342.1|2317.1|43
1602599700000|2020-10-13 14:35:00|2341.9|2316.9|2347.9|2322.9|2351.7|2329.1|2339.9|2314.9|25
1602600000000|2020-10-13 14:40:00|2345.8|2320.8|2339.9|2317.9|2345.8|2320.8|2338.8|2315.8|49
1602600300000|2020-10-13 14:45:00|2339.5|2317.5|2334.8|2309.8|2339.5|2317.5|2334.8|2309.8|27
1602600600000|2020-10-13 14:50:00|2334.7|2309.7|2336|2314|2339.6|2317.6|2332.3|2307.3|38
1602600900000|2020-10-13 14:55:00|2335.1|2313.1|2341.3|2316.3|2343|2320.2|2334.5|2312.5|31
1602601200000|2020-10-13 15:00:00|2341.9|2316.9|2335.6|2313.6|2343.1|2321.1|2333.9|2311.9|29
1602601500000|2020-10-13 15:05:00|2335.7|2313.7|2331|2306|2339.3|2317.3|2331|2306|32
1602601800000|2020-10-13 15:10:00|2330.9|2305.9|2322.8|2300.8|2332.7|2307.7|2322.8|2298.8|42
1602602100000|2020-10-13 15:15:00|2323.9|2301.9|2323.4|2301.4|2325.1|2303.1|2321.2|2299.2|43
1602602400000|2020-10-13 15:20:00|2323.6|2301.6|2324.7|2302.7|2325.9|2303.9|2322.2|2300.2|16
1602602700000|2020-10-13 15:25:00|2324.8|2302.8|2325.5|2303.5|2328.9|2306.9|2324.8|2302.8|37
1602603000000|2020-10-13 15:30:00|2325.3|2303.3|2332.6|2310.6|2334|2312|2324.1|2302.1|62
1602603300000|2020-10-13 15:35:00|2332.9|2310.9|2330.9|2308.9|2332.9|2310.9|2330.5|2308.5|24
1602603600000|2020-10-13 15:40:00|2331|2309|2332.2|2310.2|2335.4|2313.4|2329.4|2307.4|32
1602603900000|2020-10-13 15:45:00|2332|2310|2332.4|2310.4|2333.1|2311.1|2330.9|2308.9|18
1602604200000|2020-10-13 15:50:00|2332.8|2310.8|2333.5|2311.5|2333.9|2311.9|2332.8|2310.8|8
1602604500000|2020-10-13 15:55:00|2333.7|2311.7|2331.2|2309.2|2334.1|2312.1|2331.2|2309.2|12
1602604800000|2020-10-13 16:00:00|2331.3|2309.3|2330.9|2308.9|2332|2310|2330.6|2308.6|11
1602605100000|2020-10-13 16:05:00|2331.3|2309.3|2330.9|2305.9|2334.1|2311.2|2330.9|2305.9|26
1602605400000|2020-10-13 16:10:00|2330.5|2305.5|2329.4|2304.4|2330.6|2305.6|2329.4|2304.4|5
1602605700000|2020-10-13 16:15:00|2329.3|2304.3|2328.8|2306.8|2330.5|2307.7|2328.8|2304|12
1602606000000|2020-10-13 16:20:00|2328|2306|2329|2307|2329.6|2307.6|2328|2306|20
1602606300000|2020-10-13 16:25:00|2328.9|2306.9|2334.7|2309.7|2336.6|2311.6|2325.8|2303.8|50
1602606600000|2020-10-13 16:30:00|2332.6|2310.6|2327.4|2305.4|2332.6|2310.6|2327.3|2305.3|16
1602606900000|2020-10-13 16:35:00|2327.5|2305.5|2328.1|2306.1|2328.1|2306.1|2327.4|2305.4|6
1602607200000|2020-10-13 16:40:00|2327.8|2305.8|2326.6|2304.6|2327.8|2305.8|2325.7|2303.7|31
1602607500000|2020-10-13 16:45:00|2326.8|2304.8|2334.2|2312.2|2338.1|2316.1|2326.8|2304.8|57
1602607800000|2020-10-13 16:50:00|2334.6|2312.6|2338.2|2313.2|2342.1|2320.1|2332.5|2308.3|56
1602608100000|2020-10-13 16:55:00|2336.6|2311.6|2348.2|2326.2|2350.7|2328|2332.4|2307.4|147
1602608400000|2020-10-13 17:00:00|2347.9|2325.9|2335.3|2313.3|2348.1|2326.1|2335.3|2313.3|48
1602608700000|2020-10-13 17:05:00|2337.5|2315.5|2329.9|2304.9|2345.5|2320.5|2329.9|2304.9|23
1602609000000|2020-10-13 17:10:00|2330.2|2305.2|2320.4|2295.4|2331.6|2306.6|2316.6|2291.6|73
1602609300000|2020-10-13 17:15:00|2320.8|2295.8|2324.2|2299.2|2324.8|2302.8|2319.6|2294.6|32
1602609600000|2020-10-13 17:20:00|2324.1|2299.1|2319.3|2293.6|2324.2|2299.2|2319.3|2293.4|37
1602609900000|2020-10-13 17:25:00|2319.4|2293.7|2323.1|2298.1|2323.1|2298.1|2319.1|2293.7|43
1602610200000|2020-10-13 17:30:00|2323.2|2298.2|2323|2298|2323.2|2298.2|2322.1|2297.1|13
1602610500000|2020-10-13 17:35:00|2321.9|2296.9|2323|2298|2323|2298|2321.9|2296.9|9
1602610800000|2020-10-13 17:40:00|2321.9|2296.9|2320.9|2298.9|2323|2298.9|2320.9|2296.3|12
1602611100000|2020-10-13 17:45:00|2320.4|2298.4|2316.7|2294.7|2320.9|2298.9|2316.4|2294.4|19
1602611400000|2020-10-13 17:50:00|2316.2|2294.2|2320.1|2295.1|2320.1|2297.6|2316.2|2292.2|44
1602611700000|2020-10-13 17:55:00|2320.2|2295.2|2319.6|2294.6|2321.6|2296.6|2319.6|2294.6|24
1602612000000|2020-10-13 18:00:00|2319.8|2294.8|2319.8|2294.8|2319.8|2294.8|2319.8|2294.8|1
1602612300000|2020-10-13 18:05:00|2320.6|2295.6|2321.5|2296.5|2321.9|2296.9|2319.8|2294.8|14
1602612600000|2020-10-13 18:10:00|2321.4|2296.4|2329.4|2307.4|2329.4|2307.4|2321.4|2296.4|47
1602612900000|2020-10-13 18:15:00|2330.9|2308.9|2330.9|2308.9|2331.2|2309.2|2330.9|2308.9|3
1602613200000|2020-10-13 18:20:00|2331.7|2309.7|2337|2312|2337|2312|2331.7|2309.1|4
1602613500000|2020-10-13 18:25:00|2337.5|2312.5|2337.5|2312.5|2337.5|2312.5|2337.5|2312.5|1
1602613800000|2020-10-13 18:30:00|2336.9|2314.9|2335.5|2313.5|2339.6|2317.6|2334.6|2312.6|41
1602614100000|2020-10-13 18:35:00|2336.4|2314.4|2333.3|2311.3|2336.8|2314.8|2333|2311|6
1602614400000|2020-10-13 18:40:00|2333.4|2311.4|2331.2|2309.2|2333.8|2311.8|2331.1|2309.1|29
1602614700000|2020-10-13 18:45:00|2331.6|2306.6|2332.4|2307.4|2332.4|2307.4|2331.6|2306.6|2
1602615000000|2020-10-13 18:50:00|2332.5|2307.5|2333.3|2308.3|2333.4|2308.4|2332.5|2307.5|3
1602615300000|2020-10-13 18:55:00|2332.6|2307.5|2330.4|2305.4|2332.6|2307.6|2330.4|2305.4|6
1602615600000|2020-10-13 19:00:00|2330.3|2305.3|2325.5|2303.5|2330.4|2305.4|2325.3|2301.9|46
1602615900000|2020-10-13 19:05:00|2327.3|2305.3|2329.6|2307.6|2330.5|2307.7|2325.3|2301.9|54
1602616200000|2020-10-13 19:10:00|2329.7|2307.7|2330.4|2308.4|2330.4|2308.4|2328.7|2306.7|42
1602616500000|2020-10-13 19:15:00|2330.9|2308.9|2332.8|2307.8|2333.5|2311.5|2330.9|2307.8|6
1602616800000|2020-10-13 19:20:00|2333.3|2308.3|2333|2308|2335.1|2310.1|2333|2308|12
1602617100000|2020-10-13 19:25:00|2332.6|2307.6|2333.4|2308.4|2333.5|2308.5|2332.3|2307.3|6
1602617400000|2020-10-13 19:30:00|2333.5|2308.5|2329.8|2304.8|2333.5|2308.5|2329.7|2304.7|23
1602617700000|2020-10-13 19:35:00|2329.9|2304.9|2329.3|2304.3|2330.7|2305.7|2327.8|2302.8|33
1602618000000|2020-10-13 19:40:00|2328.6|2303.6|2328.6|2303.6|2328.7|2303.7|2328.6|2303.6|11
1602618300000|2020-10-13 19:45:00|2328.5|2303.5|2327.9|2302.9|2328.5|2303.5|2327.9|2302.9|3
1602618600000|2020-10-13 19:50:00|2327.8|2302.8|2325.7|2303.7|2327.8|2304.5|2325.7|2302.6|10
1602618900000|2020-10-13 19:55:00|2325.4|2303.4|2319.5|2297.5|2325.4|2303.4|2319|2297|47
1602619200000|2020-10-13 20:00:00|2319.3|2297.3|2322.7|2297.6|2323.1|2299.6|2319.3|2297.3|14
1602619500000|2020-10-13 20:05:00|2322.8|2297.5|2322.8|2297.5|2322.8|2297.5|2322.8|2297.5|2
1602619800000|2020-10-13 20:10:00|2322.9||2322.9||2322.9||2322.9||1
1602620100000|2020-10-13 20:15:00|2322.8|2296.8|2322.4|2297.4|2322.9|2297.9|2321.4|2295.9|21
1602620400000|2020-10-13 20:20:00|2322.3|2297.3|2325.3|2300.3|2325.3|2300.3|2321.9|2296.9|12
1602620700000|2020-10-13 20:25:00|2325.4|2300.4|2325.4|2300.4|2325.4|2300.4|2325.4|2300.4|1
1602621300000|2020-10-13 20:35:00|2325.5|2300.5|2327.5|2302.5|2327.6|2302.6|2325.5|2300.5|13
1602621600000|2020-10-13 20:40:00|2326.9|2301.9|2326.2|2301.2|2326.9|2301.9|2326.2|2301.2|2
1602621900000|2020-10-13 20:45:00|2326.3|2301.3|2328|2302.7|2328|2302.7|2326.2|2301.2|19
1602622200000|2020-10-13 20:50:00|2327.9|2302.8|2328|2303|2328|2303|2327.8|2302.8|15
1602622500000|2020-10-13 20:55:00|2328.2|2303.2|2329.9|2304.9|2330|2304.9|2326.4|2301.4|35
1602626400000|2020-10-13 22:00:00|2331.8|2306.8|2327.4|2301.4|2331.8|2306.8|2322.4|2296.4|27
1602627300000|2020-10-13 22:15:00|2330.5|2304.5|2327.5|2301.5|2330.5|2304.5|2327.4|2301.4|3
1602627600000|2020-10-13 22:20:00|2327.3|2301.3|2327.3|2301.3|2327.3|2301.3|2327.3|2301.3|1
1602627900000|2020-10-13 22:25:00|2327.5|2301.5|2327.5|2301.5|2327.5|2301.5|2327.5|2301.5|1
1602629100000|2020-10-13 22:45:00|2328.6|2302.6|2328.6|2302.6|2328.6|2302.6|2328.6|2302.6|1
1602629400000|2020-10-13 22:50:00||2302.7||2302.7||2302.7||2302.7|1
1602629700000|2020-10-13 22:55:00|2328.5|2304.1|2326.4|2300.4|2330|2304.1|2326.2|2300.4|16
1602630000000|2020-10-13 23:00:00|2326|2300|2325.3|2299.5|2326|2300|2325.3|2299.4|4
1602630300000|2020-10-13 23:05:00|2325.2|2299.6|2325|2299.7|2325.2|2299.7|2325|2299.6|5
1602630600000|2020-10-13 23:10:00||2299.8||2299.8||2299.8||2299.8|1
1602630900000|2020-10-13 23:15:00|2323.8|2299|2323.7|2298.7|2323.8|2299|2323.7|2298.7|3
1602631200000|2020-10-13 23:20:00|2326.3|2301.3|2326.3|2301.3|2326.3|2301.3|2326.2|2301.2|17
1602631500000|2020-10-13 23:25:00|2326.2|2301.2|2327|2301|2327|2301.4|2326.2|2301|56
1602632400000|2020-10-13 23:40:00|2326.6|2300.6|2328.6|2302.6|2328.6|2302.6|2326.6|2300.6|3
1602632700000|2020-10-13 23:45:00|2330.7|2304.7|2334.6|2308.6|2336.7|2310.7|2328.2|2302.2|18
1602633000000|2020-10-13 23:50:00|2334.1|2308.1|2333.6|2307.7|2334.1|2308.1|2333.6|2307.7|3
1602633300000|2020-10-13 23:55:00|2333.5|2307.8|2333.4|2308|2333.5|2308|2333.4|2307.8|5
1602633600000|2020-10-14 00:00:00|2333.3|2309.3|2336.3|2310.3|2336.3|2310.3|2333.3|2309.3|4
1602633900000|2020-10-14 00:05:00|2335.6|2309.6|2338.6|2312.8|2339.7|2313.7|2333.7|2308|17
1602634200000|2020-10-14 00:10:00|2338.8|2313|2341.6|2316.5|2342.3|2317.1|2338.8|2312.9|31
1602634500000|2020-10-14 00:15:00|2341.5|2315.9|2340.8|2315.8|2341.5|2315.9|2340.7|2315.7|77
1602634800000|2020-10-14 00:20:00|2340.7|2315.7|2344.7|2319.7|2350.3|2324.3|2340.7|2315.7|20
1602635100000|2020-10-14 00:25:00|2344.5|2319.2|2346.5|2320.6|2353.8|2328.6|2343.6|2318.6|46
1602635400000|2020-10-14 00:30:00|2347.2|2320.5|2345.7|2319.7|2348.6|2322.6|2345.4|2319.4|29
1602635700000|2020-10-14 00:35:00|2345.8|2319.8|2346.3|2320.3|2346.3|2320.3|2345.8|2319.8|2
1602636000000|2020-10-14 00:40:00|2346.5|2320.5|2354.6|2328.6|2357.7|2331.7|2346.5|2320.5|12
1602636300000|2020-10-14 00:45:00|2354|2328|2353.7|2327.9|2354|2328|2353.7|2327.8|7
1602636600000|2020-10-14 00:50:00|2353.6|2328|2353.7|2328|2353.7|2328|2353.6|2328|3
1602636900000|2020-10-14 00:55:00|2350.8|2325.1|2348.7|2322.7|2353.4|2327.7|2348.3|2322.7|25
1602637200000|2020-10-14 01:00:00|2349.1|2323.1|2347.2|2321.2|2349.2|2323.2|2347.2|2321.2|5
1602637800000|2020-10-14 01:10:00|2347.5|2321.5|2347.3|2321.3|2347.5|2321.5|2347.2|2321.2|3
1602638100000|2020-10-14 01:15:00|2347.1|2321.1|2345|2319|2347.1|2321.1|2345|2319|44
1602638400000|2020-10-14 01:20:00|2344.9|2319.1|2332.5|2306.5|2344.9|2319.1|2331.4|2305.4|78
1602638700000|2020-10-14 01:25:00|2336|2310|2336.5|2311.5|2338.2|2312.7|2335|2309|78
1602639000000|2020-10-14 01:30:00|2336.4|2311.4|2337.8|2312.8|2337.8|2312.8|2336.4|2311.4|66
1602639300000|2020-10-14 01:35:00|2338.4|2313.4|2347|2322|2347.1|2325.1|2337.2|2312.2|135
1602639600000|2020-10-14 01:40:00|2346.9|2321.9|2346.6|2320.7|2349.6|2324.6|2346.1|2320.7|129
1602639900000|2020-10-14 01:45:00|2347|2320.6|2347.3|2321.3|2347.9|2321.9|2345.6|2319.6|12
1602640200000|2020-10-14 01:50:00|2345.4|2319.4|2347.1|2321.5|2348|2322.4|2345.4|2319.4|68
1602640500000|2020-10-14 01:55:00|2347.2|2321.4|2347.7|2322.7|2348.4|2323|2347.2|2321.3|21
1602640800000|2020-10-14 02:00:00|2347.6|2322.6|2344|2318|2347.6|2322.6|2343.9|2317.9|117
1602641100000|2020-10-14 02:05:00|2343.9|2317.9|2343.8|2318.1|2344|2318.1|2343.8|2317.9|69
1602641400000|2020-10-14 02:10:00|2343.6|2317.6|2342.8|2317.3|2343.6|2317.6|2342.7|2316.7|5
1602641700000|2020-10-14 02:15:00|2344.2|2319.2|2347.2|2321.4|2347.2|2321.7|2344.2|2319.2|13
1602642000000|2020-10-14 02:20:00|2347.3|2321.3|2350.5|2324.5|2350.5|2324.5|2347.3|2321.3|3
1602642300000|2020-10-14 02:25:00|2349.7|2323.7|2348|2322|2349.7|2323.7|2348|2322|41
1602642600000|2020-10-14 02:30:00|2348.1|2322.1|2346.6|2320.6|2348.1|2322.1|2346.6|2320.6|6
1602643200000|2020-10-14 02:40:00|2346.3|2320.3|2346.9|2320.9|2346.9|2320.9|2346.3|2320.3|2
1602643500000|2020-10-14 02:45:00|2347|2321|2347.2|2321.2|2347.2|2321.2|2347|2321|2
1602644100000|2020-10-14 02:55:00|2347.3|2321.3|2347.8|2321.8|2347.8|2321.8|2347.3|2321.3|44
1602644400000|2020-10-14 03:00:00|2349.5|2323.5|2351|2325|2351|2325|2349.5|2323.5|8
1602644700000|2020-10-14 03:05:00|2351.1|2325.1|2350|2324|2351.2|2325.2|2350|2324|7
1602645000000|2020-10-14 03:10:00|2349.1|2323.1|2349.1|2323.1|2349.1|2323.1|2349.1|2323.1|1
1602645300000|2020-10-14 03:15:00|2349.9|2323.9|2354.3|2328.3|2354.3|2328.3|2349.9|2323.9|3
1602645600000|2020-10-14 03:20:00|2353.1|2327.1|2353.1|2327.1|2353.1|2327.1|2353|2327|107
1602645900000|2020-10-14 03:25:00|2353|2327|2353|2327|2353.1|2327.1|2353|2327|35
1602646200000|2020-10-14 03:30:00|2353.1|2327.1|2353.1|2327.1|2353.1|2327.1|2353|2327|7
1602646500000|2020-10-14 03:35:00|2353|2327|2363.1|2338.1|2363.5|2338.1|2353|2327|41
1602646800000|2020-10-14 03:40:00|2363|2338|2363|2338|2363.1|2338.1|2363|2338|109
1602647100000|2020-10-14 03:45:00|2363.1|2338.1|2363.6|2338.6|2363.6|2338.6|2363|2338|68
1602647400000|2020-10-14 03:50:00|2363.5|2338.5|2363.5|2338.5|2363.6|2338.6|2363.5|2338.5|43
1602647700000|2020-10-14 03:55:00|2363.6|2338.6|2365.8|2343.8|2370.6|2348.6|2363.5|2338.5|42
1602648000000|2020-10-14 04:00:00|2366|2344|2370.6|2345.1|2371.9|2346.9|2366|2343.6|15
1602648300000|2020-10-14 04:05:00|2370.7|2345|2370.5|2344.5|2370.9|2345|2370.5|2344.5|6
1602648600000|2020-10-14 04:10:00|2370.6|2344.6|2369.8|2343.8|2370.6|2344.6|2369.8|2343.8|3
1602648900000|2020-10-14 04:15:00|2369.7|2343.9|2368.4|2343.4|2369.7|2343.9|2368.4|2343.1|11
1602649200000|2020-10-14 04:20:00|2367.2|2342.2|2367.2|2341.5|2367.4|2342.4|2366.8|2341.5|12
1602649500000|2020-10-14 04:25:00|2366.2|2341.4|2365|2339|2366.5|2341.4|2365|2339|10
1602649800000|2020-10-14 04:30:00|2364.9|2338.9|2365.1|2339.6|2365.4|2339.6|2364.9|2338.9|8
1602650400000|2020-10-14 04:40:00|2365|2340.1|2365.7|2339.7|2365.7|2340.1|2365|2339.7|10
1602651000000|2020-10-14 04:50:00|2365.4|2339.4|2365.4|2339.4|2365.4|2339.4|2365.4|2339.4|1
1602651300000|2020-10-14 04:55:00|2365.3|2339.5|2364.5|2339|2365.3|2339.5|2364.5|2338.9|5
1602651600000|2020-10-14 05:00:00|2364.7|2338.9|2365.4|2339.4|2365.7|2339.8|2364.7|2338.7|12
1602651900000|2020-10-14 05:05:00|2368.8|2342.8|2370.4|2345.1|2370.9|2345.1|2366.2|2340.2|18
1602652200000|2020-10-14 05:10:00|2368.1|2342.8|2366|2341|2368.7|2343.4|2365.5|2340.3|37
1602652800000|2020-10-14 05:20:00|2367.1|2342.1|2370.5|2348.5|2372.2|2350.2|2366|2341|37
1602653100000|2020-10-14 05:25:00|2370.2|2348.2|2373.2|2351.2|2375|2353|2370.2|2347.9|76
1602653400000|2020-10-14 05:30:00|2373.1|2351.1|2372.2|2350.2|2373.2|2351.2|2370.3|2348.3|17
1602653700000|2020-10-14 05:35:00|2370.4|2348.4|2371.9|2349.9|2371.9|2349.9|2370.4|2348.4|4
1602654000000|2020-10-14 05:40:00|2372.1|2350.1|2373|2351|2373.3|2351.3|2370.8|2348.8|16
1602655200000|2020-10-14 06:00:00|2372.7|2350.7|2372.7|2350.7|2373.3|2351.3|2372.3|2350.3|15
1602655800000|2020-10-14 06:10:00|2372.6|2350.6|2377.7|2355.7|2377.9|2355.9|2372.3|2350.3|12
1602656100000|2020-10-14 06:15:00|2378|2356|2377.8|2355.8|2378.1|2356.1|2377.8|2355.8|3
1602656400000|2020-10-14 06:20:00|2376.9|2354.9|2373|2351|2377.8|2355.8|2373|2351|6
1602656700000|2020-10-14 06:25:00|2373.1|2351.1|2372.7|2350.7|2374.1|2352.1|2372.6|2350.6|11
1602657000000|2020-10-14 06:30:00|2372.8|2350.8|2373|2351|2373.9|2351.9|2372.6|2350.6|23
1602657300000|2020-10-14 06:35:00|2373.1|2351.1|2372.3|2350.3|2373.9|2351.9|2372.3|2350.3|19
1602657600000|2020-10-14 06:40:00|2372.6|2350.6|2372.8|2350.8|2376.2|2354.2|2372.6|2350.6|13
1602657900000|2020-10-14 06:45:00|2373.2|2351.2|2377.2|2355.2|2378.9|2356.9|2373.2|2351.2|15
1602658200000|2020-10-14 06:50:00|2375.7|2353.7|2371.7|2349.7|2375.7|2353.7|2371.3|2349.3|22
1602658500000|2020-10-14 06:55:00|2372|2350|2371.9|2349.9|2372|2350|2371.9|2349.9|12
1602658800000|2020-10-14 07:00:00|2369.4|2347.4|2365.7|2343.7|2369.4|2347.4|2365.7|2343.7|10
1602659100000|2020-10-14 07:05:00|2364.5|2339.5|2373|2348|2375.5|2349.5|2364.5|2339.5|12
1602659400000|2020-10-14 07:10:00|2373.1|2348.1|2372.7|2347.7|2373.2|2348.2|2372.6|2347.6|6
1602659700000|2020-10-14 07:15:00|2372.8|2347.8|2369.4|2344.4|2372.8|2347.8|2369.1|2344.1|8
1602660000000|2020-10-14 07:20:00|2369.3|2344.3|2370|2348|2370|2348|2369.2|2344.2|10
1602660300000|2020-10-14 07:25:00|2369.8|2347.8|2377.7|2355.7|2378.5|2356.5|2368.3|2346.3|21
1602660600000|2020-10-14 07:30:00|2376.9|2354.9|2370.8|2348.8|2376.9|2354.9|2370.4|2348.4|36
1602660900000|2020-10-14 07:35:00|2371|2349|2371.1|2349.1|2371.8|2349.8|2370.6|2348.6|25
1602661200000|2020-10-14 07:40:00|2371.2|2349.2|2374.5|2352.5|2374.5|2352.5|2370.3|2348.3|17
1602661800000|2020-10-14 07:50:00|2374.3|2352.3|2373.5|2351.5|2374.3|2352.3|2373|2351|6
1602662400000|2020-10-14 08:00:00|2372.1|2350.1|2372.8|2350.8|2372.8|2350.8|2372.1|2350.1|2
1602662700000|2020-10-14 08:05:00|2372.5|2350.5|2371.9|2349.9|2372.5|2350.5|2371.7|2349.7|4
1602663000000|2020-10-14 08:10:00|2371.5|2349.5|2372.7|2350.7|2373.4|2351.4|2371.5|2349.5|7
1602663300000|2020-10-14 08:15:00|2373.4|2351.4|2373.9|2351.9|2373.9|2351.9|2373.4|2351.4|2
1602663600000|2020-10-14 08:20:00|2373.5|2351.5|2372|2350|2373.5|2351.5|2371.9|2349.9|18
1602663900000|2020-10-14 08:25:00|2372.7|2350.7|2373.3|2351.3|2373.3|2351.3|2372.7|2350.7|2
1602664200000|2020-10-14 08:30:00|2372.7|2350.7|2378.5|2356.5|2378.5|2356.5|2372.7|2350.7|14
1602664500000|2020-10-14 08:35:00|2376.1|2354.1|2375|2353|2376.1|2354.1|2374.3|2352.3|8
1602664800000|2020-10-14 08:40:00|2375.1|2353.1|2375|2353|2375.1|2353.1|2373.9|2351.9|20
1602665100000|2020-10-14 08:45:00|2375.2|2353.2|2375.6|2350.6|2379.5|2354.5|2373.6|2349.7|44
1602665400000|2020-10-14 08:50:00|2375.7|2350.7|2378.5|2353.5|2378.7|2353.7|2375.7|2350.7|12
1602665700000|2020-10-14 08:55:00|2378.6|2353.6|2377.1|2352.1|2380|2355|2376.9|2351.9|19
1602666000000|2020-10-14 09:00:00|2377.2|2352.2|2374.4|2349.4|2382.2|2356.2|2374.4|2349.4|13
1602666300000|2020-10-14 09:05:00|2374.3|2349.3|2376|2351|2376.1|2351.1|2373.1|2348.1|18
1602666600000|2020-10-14 09:10:00|2375.9|2350.9|2375.9|2350.9|2376|2351|2375.9|2350.9|5
1602666900000|2020-10-14 09:15:00|2375.1|2350.1|2374.6|2352.6|2375.9|2353.9|2373.8|2350.1|8
1602667500000|2020-10-14 09:25:00|2373.8|2351.8|2373.5|2351.5|2373.8|2351.8|2373.2|2351.2|15
1602667800000|2020-10-14 09:30:00|2372.1|2350.1|2372.8|2350.8|2373.4|2351.4|2372.1|2350.1|15
1602668100000|2020-10-14 09:35:00|2375.9|2349.9|2364.9|2342.9|2375.9|2349.9|2364.9|2342.9|18
1602668400000|2020-10-14 09:40:00|2366.3|2341.3|2369.1|2344.1|2370.5|2345.5|2364.7|2339.7|25
1602668700000|2020-10-14 09:45:00|2368.7|2343.7|2374.6|2352.6|2374.6|2352.6|2364|2339|41
1602669000000|2020-10-14 09:50:00|2374.7|2352.7|2376.7|2354.7|2376.7|2354.7|2369.9|2344.9|15
1602669300000|2020-10-14 09:55:00|2376.9|2354.9|2378.6|2353.6|2380.4|2358.4|2376.7|2353.6|10
1602669600000|2020-10-14 10:00:00|2378.5|2353.5|2380.3|2355.3|2381.7|2356.7|2377.2|2352.2|28
1602669900000|2020-10-14 10:05:00|2380.4|2355.4|2377.1|2352.1|2381|2356|2377|2352|11
1602670200000|2020-10-14 10:10:00|2376.4|2351.4|2376.2|2351.2|2377.4|2352.4|2375.6|2350.6|15
1602670500000|2020-10-14 10:15:00|2376.1|2351.1|2376.1|2351.1|2376.1|2351.1|2376.1|2351.1|1
1602670800000|2020-10-14 10:20:00|2376.9|2351.9|2378|2353|2378|2353|2376.6|2351.6|4
1602671100000|2020-10-14 10:25:00|2378.1|2353.1|2377.8|2352.8|2378.1|2353.1|2377.5|2352.5|5
1602671400000|2020-10-14 10:30:00|2377.4|2352.4|2377.4|2352.4|2377.4|2352.4|2377.4|2352.4|1
1602671700000|2020-10-14 10:35:00|2377.2|2352.2|2377|2352|2377.3|2352.3|2376.7|2351.7|5
1602672000000|2020-10-14 10:40:00|2376.9|2351.9|2375|2353|2378.3|2354.2|2374.8|2351.9|16
1602672300000|2020-10-14 10:45:00|2374.7|2352.7|2378.2|2356.2|2378.2|2356.2|2374.6|2352.6|13
1602672600000|2020-10-14 10:50:00|2379|2357|2377.2|2355.2|2379.3|2357.3|2377.2|2355.2|11
1602672900000|2020-10-14 10:55:00|2377.1|2355.1|2376.8|2354.8|2377.1|2355.1|2374.4|2352.4|43
1602673200000|2020-10-14 11:00:00|2376.9|2354.9|2377|2355|2377.8|2355.8|2376.8|2354.8|18
1602673500000|2020-10-14 11:05:00|2377.3|2355.3|2379.5|2357.5|2380.3|2358.3|2377.3|2355.3|20
1602673800000|2020-10-14 11:10:00|2378.5|2356.5|2377.3|2355.3|2378.6|2356.6|2377.3|2355.3|31
1602674100000|2020-10-14 11:15:00|2377.2|2355.2|2377|2355|2377.8|2355.8|2377|2355|11
1602674400000|2020-10-14 11:20:00|2376.9|2354.9|2377.1|2355.1|2377.1|2355.1|2376.9|2354.9|3
1602674700000|2020-10-14 11:25:00|2377|2355|2377.1|2355.1|2377.1|2355.1|2377|2355|2
1602675000000|2020-10-14 11:30:00|2376.4|2354.4|2373.4|2351.4|2376.9|2354.9|2373.4|2351.4|7
1602675300000|2020-10-14 11:35:00|2373.3|2351.3|2368.8|2346.8|2373.4|2351.4|2365.9|2343.9|17
1602675600000|2020-10-14 11:40:00|2368.9|2346.9|2367.7|2345.7|2369.2|2347.2|2367.6|2345.6|6
1602675900000|2020-10-14 11:45:00|2368.4|2341.7|2368.7|2343.7|2368.7|2343.7|2366.9|2341.7|27
1602676200000|2020-10-14 11:50:00|2368.9|2343.9|2368.7|2343.7|2369.4|2344.4|2368.6|2343.6|7
1602676500000|2020-10-14 11:55:00|2369.2|2344.2|2368.7|2343.7|2369.8|2344.8|2368.5|2343.5|29
1602676800000|2020-10-14 12:00:00|2368.8|2343.8|2373.1|2351.1|2373.1|2351.1|2368.7|2343.7|40
1602677100000|2020-10-14 12:05:00|2373|2351|2370|2344.9|2373|2351|2369.9|2344.9|25
1602677400000|2020-10-14 12:10:00|2370.1|2344.8|2369.5|2344.5|2372.1|2346.9|2369.1|2344.1|19
1602677700000|2020-10-14 12:15:00|2370|2345|2374.9|2352.9|2374.9|2352.9|2369.9|2344.9|21
1602678000000|2020-10-14 12:20:00|2374|2352|2374.2|2352.2|2374.5|2352.5|2370.8|2348.8|32
1602678300000|2020-10-14 12:25:00|2374.3|2352.3|2376.2|2354.2|2376.2|2354.2|2374.3|2352.3|16
1602678600000|2020-10-14 12:30:00|2375.7|2349.7|2370.5|2348.5|2375.7|2352.2|2370.2|2348.2|70
1602678900000|2020-10-14 12:35:00|2370.3|2348.3|2365.4|2343.4|2371.5|2349.5|2364.1|2342.1|33
1602679200000|2020-10-14 12:40:00|2365|2343|2368.8|2346.8|2370.8|2348.8|2364.7|2340.4|27
1602679500000|2020-10-14 12:45:00|2369.4|2347.4|2370.7|2348.7|2370.7|2348.7|2366.7|2344.7|35
1602679800000|2020-10-14 12:50:00|2370.6|2348.6|2365.6|2343.6|2373.2|2351.2|2364.1|2342.1|33
1602680100000|2020-10-14 12:55:00|2366.6|2344.6|2366.9|2341.9|2368.9|2345.8|2365.2|2341.6|34
1602680400000|2020-10-14 13:00:00|2369|2344|2375.5|2353.5|2375.9|2353.9|2369|2344|33
1602680700000|2020-10-14 13:05:00|2376.5|2354.5|2375|2350|2377.4|2355.4|2372.1|2347.1|24
1602681000000|2020-10-14 13:10:00|2375.3|2350.3|2369.5|2347.5|2376|2351|2366.9|2343.7|21
1602681300000|2020-10-14 13:15:00|2369.6|2347.6|2374.4|2352.4|2374.4|2352.4|2369.5|2347.5|10
1602681600000|2020-10-14 13:20:00|2370.9|2345.9|2367.6|2342.6|2371.2|2349.2|2367|2342|17
1602681900000|2020-10-14 13:25:00|2367.5|2342.5|2365.1|2340.1|2371|2349|2365.1|2340.1|47
1602682200000|2020-10-14 13:30:00|2366|2341|2364.3|2339.3|2375.5|2350.5|2364.3|2339.3|30
1602682500000|2020-10-14 13:35:00|2363.9|2338.7|2362.6|2337.6|2364.2|2339.2|2362|2337|18
1602682800000|2020-10-14 13:40:00|2363.5|2341.5|2374.3|2352.3|2374.5|2352.5|2363.5|2341.5|26
1602683100000|2020-10-14 13:45:00|2375.7|2353.7|2375.3|2350.3|2379.3|2354.3|2373.1|2349.7|30
1602683400000|2020-10-14 13:50:00|2375|2350|2376.3|2351.3|2376.3|2351.3|2371.2|2346.2|23
1602683700000|2020-10-14 13:55:00|2375.3|2350.3|2373.1|2348.1|2376.3|2351.3|2372.9|2347.9|31
1602684000000|2020-10-14 14:00:00|2372.8|2347.8|2370.8|2345.8|2373.2|2348.2|2370.5|2345.5|48
1602684300000|2020-10-14 14:05:00|2370.9|2345.9|2364.5|2339.5|2370.9|2345.9|2364.5|2339.5|17
1602684600000|2020-10-14 14:10:00|2364.4|2339.4|2366.4|2341.4|2370.3|2345.3|2363.6|2338.6|69
1602684900000|2020-10-14 14:15:00|2366.5|2341.3|2369.7|2344.7|2371.7|2346.7|2366.5|2341.3|29
1602685200000|2020-10-14 14:20:00|2364.7|2339.7|2362.7|2337.7|2364.7|2339.7|2362.7|2337.7|9
1602685500000|2020-10-14 14:25:00|2362.5|2337.5|2361.7|2336.7|2362.6|2337.6|2358.7|2333.7|29
1602685800000|2020-10-14 14:30:00|2362.3|2337.3|2361.6|2336.6|2362.7|2337.7|2361.6|2336.6|8
1602686100000|2020-10-14 14:35:00|2360.8|2335.8|2364|2339|2365.1|2340.1|2360.8|2335.8|8
1602686400000|2020-10-14 14:40:00|2364.3|2339.3|2363.1|2338.1|2364.6|2339.6|2363.1|2338.1|19
1602686700000|2020-10-14 14:45:00|2363.3|2338.3|2363.9|2338.9|2364.2|2339.2|2363.3|2338.3|12
1602687000000|2020-10-14 14:50:00|2363.4|2338.4|2362.8|2340.8|2363.4|2340.8|2362.7|2338.4|3
1602687300000|2020-10-14 14:55:00|2362.7|2340.7|2357.6|2335.6|2362.7|2340.7|2357.6|2335.6|15
1602687600000|2020-10-14 15:00:00|2358.2|2336.2|2361|2339|2361.1|2339.1|2358.2|2336.2|14
1602687900000|2020-10-14 15:05:00|2360.5|2338.5|2363.8|2341.8|2363.8|2341.8|2360.5|2338.5|16
1602688200000|2020-10-14 15:10:00|2364.3|2342.3|2364.6|2342.6|2364.6|2342.6|2361.4|2339.4|9
1602688500000|2020-10-14 15:15:00|2364.5|2342.5|2363.1|2341.1|2364.6|2342.6|2358.5|2336.5|28
1602688800000|2020-10-14 15:20:00|2363.6|2341.6|2364.1|2342.1|2364.2|2342.2|2361.1|2339.1|23
1602689100000|2020-10-14 15:25:00|2364.2|2342.2|2364.9|2342.9|2365|2343|2364.1|2342.1|20
1602689400000|2020-10-14 15:30:00|2365.1|2343.1|2363.5|2341.5|2365.3|2343.3|2363.5|2341.5|17
1602689700000|2020-10-14 15:35:00|2363.6|2341.6|2361.1|2339.1|2364.8|2342.8|2361|2339|29
1602690000000|2020-10-14 15:40:00|2361|2339|2361|2339|2361.4|2339.4|2361|2339|5
1602690300000|2020-10-14 15:45:00|2359.4|2337.4|2356.8|2334.8|2359.4|2337.4|2356.8|2334.8|4
1602690600000|2020-10-14 15:50:00|2356.7|2334.7|2356.7|2334.7|2360.6|2338.6|2355.3|2333.3|37
1602690900000|2020-10-14 15:55:00|2356.6|2334.6|2353.4|2331.4|2360.3|2338.3|2353.4|2331.4|30
1602691200000|2020-10-14 16:00:00|2353.5|2331.5|2364.9|2339.9|2366.9|2340.9|2353.4|2329.5|21
1602691500000|2020-10-14 16:05:00|2365|2340|2363.2|2341.2|2365|2342.7|2363.2|2338.7|13
1602691800000|2020-10-14 16:10:00|2361.4|2339.4|2361.7|2339.7|2361.8|2339.8|2359.5|2337.5|22
1602692100000|2020-10-14 16:15:00|2361.6|2339.6|2354.2|2332.2|2361.7|2339.7|2354.2|2331.8|34
1602692400000|2020-10-14 16:20:00|2354.3|2332.3|2352|2330|2354.3|2332.3|2350.4|2328.4|35
1602692700000|2020-10-14 16:25:00|2351.9|2329.9|2353|2331|2353.7|2331.7|2351.2|2329.2|10
1602693000000|2020-10-14 16:30:00|2352.8|2330.8|2354.3|2332.3|2354.3|2332.3|2352.7|2330.7|16
1602693300000|2020-10-14 16:35:00|2353.9|2331.9|2353.9|2331.9|2356.6|2334.6|2353.4|2331.4|37
1602693600000|2020-10-14 16:40:00|2354.1|2332.1|2360.3|2338.3|2361.5|2339.5|2354.1|2332.1|28
1602693900000|2020-10-14 16:45:00|2360.4|2338.4|2358|2336|2360.5|2338.5|2357.9|2335.9|16
1602694200000|2020-10-14 16:50:00|2357.8|2335.8|2359.4|2337.4|2359.4|2337.4|2357.4|2335.4|7
1602694500000|2020-10-14 16:55:00|2358.5|2336.5|2372.6|2347.6|2374.3|2349.3|2358.4|2335.8|109
1602694800000|2020-10-14 17:00:00|2372.7|2347.7|2372.8|2350.8|2375.9|2353.9|2370|2346.7|83
1602695100000|2020-10-14 17:05:00|2373.3|2351.3|2373.6|2351.6|2373.7|2351.7|2373.3|2351.3|3
1602695400000|2020-10-14 17:10:00|2373.2|2351.2|2371.7|2346.7|2373.9|2351.3|2369.1|2344.1|69
1602695700000|2020-10-14 17:15:00|2370.8|2345.8|2366.2|2341.2|2372|2347|2366.2|2341.2|30
1602696000000|2020-10-14 17:20:00|2366.3|2341.3|2366.2|2341.2|2366.4|2341.4|2366.1|2341.1|6
1602696300000|2020-10-14 17:25:00|2367.4|2342.4|2367.2|2342.2|2367.7|2342.7|2367|2342|8
1602696600000|2020-10-14 17:30:00|2367.8|2342.8|2366.3|2341.3|2367.8|2342.8|2365.6|2340.6|10
1602696900000|2020-10-14 17:35:00|2366.6|2341.6|2367.4|2342.4|2367.7|2342.7|2366.6|2341.6|5
1602697200000|2020-10-14 17:40:00|2367.2|2341.2|2365.7|2340.7|2367.2|2341.2|2365.7|2340.7|2
1602697800000|2020-10-14 17:50:00|2365.6|2340.6|2365.7|2340.7|2365.7|2340.7|2365.6|2340.6|2
1602698400000|2020-10-14 18:00:00|2366.9|2341.9|2367.1|2342.1|2367.2|2342.2|2366.9|2341.9|29
1602698700000|2020-10-14 18:05:00|2367.2|2342.2|2367.4|2342.4|2367.4|2342.4|2367.1|2342.1|13
1602699000000|2020-10-14 18:10:00|2368.1|2343.1|2368.6|2343.6|2368.6|2343.6|2368|2343|3
1602699600000|2020-10-14 18:20:00|2368.3|2343.3|2366.1|2341.1|2368.3|2343.3|2366.1|2341.1|5
1602700200000|2020-10-14 18:30:00|2365.8|2340.8|2363.3|2338.3|2365.8|2340.8|2363|2337.5|9
1602700500000|2020-10-14 18:35:00|2364.3|2342.3|2367.4|2342.4|2370.4|2345.4|2364.3|2340.3|25
1602701100000|2020-10-14 18:45:00|2367.1|2342.1|2366.9|2341.9|2367.1|2342.1|2366.9|2341.9|2
1602701400000|2020-10-14 18:50:00|2367|2342|2367.3|2342.3|2367.3|2342.3|2367|2342|3
1602701700000|2020-10-14 18:55:00|2367.4|2342.4|2369.8|2344.8|2369.8|2344.8|2367.4|2342.4|3
1602702000000|2020-10-14 19:00:00|2370.5|2345.5|2370.7|2345.7|2370.7|2345.7|2370.5|2345.5|2
1602702600000|2020-10-14 19:10:00|2370.3|2345.3|2370.4|2345.4|2370.4|2345.4|2370.3|2345.3|2
1602703500000|2020-10-14 19:25:00|2370.7|2345.7|2370.7|2345.7|2370.7|2345.7|2370.7|2345.7|1
1602703800000|2020-10-14 19:30:00|2370.6|2345.6|2370.2|2348.2|2371.8|2348.3|2370.2|2345.6|25
1602704100000|2020-10-14 19:35:00|2370.6|2348.6|2369.8|2347.8|2370.6|2348.6|2369.1|2347.1|35
1602704400000|2020-10-14 19:40:00|2369.7|2347.7|2369.8|2347.8|2369.8|2347.8|2369.7|2347.7|12
1602704700000|2020-10-14 19:45:00|2369.7|2347.7|2369.7|2347.7|2369.8|2347.8|2369.7|2347.7|3
1602705000000|2020-10-14 19:50:00|2369.8|2347.8|2366.5|2344.5|2370.1|2348.1|2366|2344|9
1602705300000|2020-10-14 19:55:00|2366.7|2344.7|2366.6|2344.6|2368.9|2346.9|2365.9|2343.9|26
1602705600000|2020-10-14 20:00:00|2366.3|2344.3|2367.3|2341.3|2368.6|2344.6|2366.3|2340.8|14
1602705900000|2020-10-14 20:05:00|2367.4|2341.4|2367.4|2341.4|2367.4|2341.4|2367.3|2341.3|11
1602706200000|2020-10-14 20:10:00|2367.3|2341.3|2366.6|2340.6|2367.3|2341.3|2366.2|2340.2|5
1602706500000|2020-10-14 20:15:00|2366.7|2340.7|2366.9|2340.9|2366.9|2340.9|2366.7|2340.7|2
1602706800000|2020-10-14 20:20:00|2367|2341|2367.4|2341.4|2367.4|2341.4|2366.6|2340.6|22
1602707100000|2020-10-14 20:25:00|2367.1|2341.1|2365.4|2339.4|2367.1|2341.1|2365.4|2339.4|4
1602707400000|2020-10-14 20:30:00|2365.5|2339.5|2366.5|2340.5|2366.5|2340.5|2365.5|2339.5|3
1602707700000|2020-10-14 20:35:00|2366.1|2340.1|2365.9|2339.9|2366.1|2340.1|2365.8|2339.8|5
1602708600000|2020-10-14 20:50:00|2366|2340|2367.9|2341.9|2367.9|2341.9|2366|2340|4
1602708900000|2020-10-14 20:55:00|2368|2342|2368.2|2342.2|2368.2|2342.2|2367.9|2341.9|5
1602712800000|2020-10-14 22:00:00|2366.5|2344.5|2365.9|2343.9|2366.5|2344.5|2365.9|2343.9|2
1602713100000|2020-10-14 22:05:00|2363.3|2337.3|2367.9|2341.9|2367.9|2341.9|2363.3|2337.3|2
1602713400000|2020-10-14 22:10:00|2367.5|2341.5|2368|2342|2368|2342|2367.4|2341.4|19
1602714000000|2020-10-14 22:20:00|2371.1|2345.1|2368|2342|2371.1|2345.1|2368|2342|2
1602714300000|2020-10-14 22:25:00|2367.4|2341.4|2368.1|2342.1|2368.1|2342.1|2367.4|2341.4|4
1602714600000|2020-10-14 22:30:00|2368|2342|2368.1|2342.1|2368.1|2342.1|2368|2342|6
1602714900000|2020-10-14 22:35:00|2368|2342|2368.1|2342.1|2368.1|2342.1|2368|2342|2
1602715200000|2020-10-14 22:40:00|2367.3|2341.3|2367.4|2341.5|2367.5|2341.5|2367.3|2341.3|3
1602715500000|2020-10-14 22:45:00|2367.3|2341.6|2367.1|2341.8|2367.3|2341.8|2367.1|2341.6|6
1602715800000|2020-10-14 22:50:00|2367|2341.9|2367|2341.9|2367|2341.9|2367|2341.9|2
1602717000000|2020-10-14 23:10:00|2366.6|2341.5|2364.8|2338.8|2366.6|2341.5|2364.3|2338.8|13
1602717900000|2020-10-14 23:25:00|2364.5|2338.5|2364.8|2338.8|2364.8|2338.8|2364.5|2338.5|2
1602718200000|2020-10-14 23:30:00|2364.7|2338.7|2362.9|2337.6|2364.7|2338.7|2362.9|2337.3|10
1602718500000|2020-10-14 23:35:00|2362.8|2337.7|2362.8|2337.8|2362.8|2337.8|2362.8|2337.7|3
1602719100000|2020-10-14 23:45:00|2363|2338|2363.1|2338.1|2363.1|2338.1|2362.7|2337.7|5
1602720000000|2020-10-15 00:00:00|2363.5|2338.5|2363.9|2338.9|2363.9|2338.9|2363.5|2338.5|2
1602721800000|2020-10-15 00:30:00|2364|2339|2364.6|2342.6|2364.6|2342.6|2364|2339|4
1602722100000|2020-10-15 00:35:00|2366.1|2341.1|2366.2|2341.1|2366.2|2341.1|2366.1|2341.1|2
1602722400000|2020-10-15 00:40:00||2341||2341||2341||2341|1
1602722700000|2020-10-15 00:45:00|2366.3||2366.3||2366.3||2366.3||1
1602723000000|2020-10-15 00:50:00|2366.2||2366.2||2366.2||2366.2||1
1602723300000|2020-10-15 00:55:00|2366.3||2366.3||2366.3||2366.3||1
1602723600000|2020-10-15 01:00:00|2363.5|2337.5|2366.5|2340.5|2366.6|2340.6|2363.5|2337.5|3
1602724200000|2020-10-15 01:10:00|2366.7|2340.7|2368.1|2342.1|2368.1|2342.6|2366.5|2340.5|14
1602725100000|2020-10-15 01:25:00|2367.5|2341.5|2365.5|2340.5|2367.5|2341.5|2365.5|2340|15
1602725400000|2020-10-15 01:30:00|2365.4|2340.4|2363.8|2338.8|2365.4|2340.4|2363.8|2338.8|3
1602725700000|2020-10-15 01:35:00|2363.9|2338.1|2360.5|2335.5|2363.9|2338.8|2360|2335|21
1602726000000|2020-10-15 01:40:00|2360.2|2335.2|2359.9|2334.9|2360.2|2335.2|2359.9|2334.9|2
1602726300000|2020-10-15 01:45:00|2359.8|2334.8|2359.6|2334.6|2360.3|2335.3|2359.6|2334.6|4
1602726900000|2020-10-15 01:55:00|2359.8|2334.8|2359.8|2337.8|2360.5|2337.8|2358.6|2333.6|25
1602728100000|2020-10-15 02:15:00|2359.9|2337.9|2359.9|2337.9|2359.9|2337.9|2359.9|2337.9|1
1602729000000|2020-10-15 02:30:00|2359.6|2337.6|2359|2337|2359.6|2337.6|2359|2337|2
1602729300000|2020-10-15 02:35:00|2359.1|2337.1|2359.2|2337.2|2359.2|2337.2|2359.1|2337.1|2
1602729600000|2020-10-15 02:40:00|2359.8|2337.8|2361.3|2339.3|2362.2|2340.2|2359.5|2337.5|9
1602730200000|2020-10-15 02:50:00|2359.6|2337.6|2358.7|2336.7|2359.6|2337.6|2358.7|2336.7|39
1602730800000|2020-10-15 03:00:00|2358.4|2336.4|2358.2|2336.2|2358.4|2336.4|2358.2|2336.2|2
1602731100000|2020-10-15 03:05:00|2358.3|2336.3|2361.2|2335.8|2361.2|2337.2|2358.3|2335.1|11
1602731400000|2020-10-15 03:10:00|2361.3|2335.7|2361.5|2335.5|2361.5|2335.7|2361.3|2335.5|6
1602731700000|2020-10-15 03:15:00|2361.3|2335.3|2364.3|2338.3|2365.2|2339.2|2360.9|2334.9|13
1602732000000|2020-10-15 03:20:00|2364.2|2338.2|2367.8|2342|2368|2342|2363.7|2337.8|5
1602732300000|2020-10-15 03:25:00|2367.7|2342.1|2367.7|2342.1|2367.7|2342.1|2367.7|2342|4
1602732600000|2020-10-15 03:30:00|2367.6||2367.6||2367.6||2367.6||1
1602733800000|2020-10-15 03:50:00|2368.6|2343.1|2368.6|2343.2|2368.6|2343.2|2368.6|2343.1|2
1602734700000|2020-10-15 04:05:00|2367|2341.6|2365.8|2340.1|2367|2341.6|2365.8|2340.1|4
1602735000000|2020-10-15 04:10:00|2366.4|2340.7|2366.1|2340.1|2366.9|2341|2366|2340|16
1602735300000|2020-10-15 04:15:00|2366.4|2340.4|2366.2|2340.2|2366.9|2340.9|2366|2340|8
1602735600000|2020-10-15 04:20:00|2366.7|2340.7|2366.7|2340.7|2366.7|2340.7|2366.7|2340.7|1
1602736800000|2020-10-15 04:40:00|2368.7|2342.7|2368.6|2342.9|2368.8|2342.9|2368.6|2342.7|15
1602737100000|2020-10-15 04:45:00|2368.5|2343|2368.4|2343.2|2368.5|2343.2|2368.4|2343|5
1602737700000|2020-10-15 04:55:00|2367.5|2342.4|2367.8|2342.6|2367.8|2342.6|2367.5|2341.6|3
1602738000000|2020-10-15 05:00:00|2367.7|2342.5|2368.4|2342.4|2368.4|2342.7|2367.5|2342.2|20
1602739500000|2020-10-15 05:25:00|2369.7|2343.7|2370.8|2344.8|2372|2346|2369.7|2343.7|6
1602740100000|2020-10-15 05:35:00|2370.7|2344.7|2372.2|2346.3|2372.3|2346.3|2370.7|2344.7|4
1602740400000|2020-10-15 05:40:00|2372.1|2346.4|2371.7|2346.6|2372.1|2346.6|2371.7|2346.4|8
1602740700000|2020-10-15 05:45:00|2371.6||2371.6||2371.6||2371.6||1
1602741600000|2020-10-15 06:00:00|2371.9|2346.9|2370.9|2345.9|2371.9|2346.9|2369.5|2344.4|13
1602742200000|2020-10-15 06:10:00|2371|2346|2371|2346|2371|2346|2371|2346|1
1602742500000|2020-10-15 06:15:00|2373.9|2348.9|2372.2|2347.2|2373.9|2348.9|2370.5|2345.5|13
1602742800000|2020-10-15 06:20:00|2372.1|2347.1|2372|2347|2372.2|2347.2|2372|2347|10
1602743700000|2020-10-15 06:35:00|2371.9|2346.9|2372.3|2347.3|2374.5|2348.5|2367.4|2342.4|14
1602744000000|2020-10-15 06:40:00|2372.2|2347.2|2376.3|2351.3|2377.4|2353.8|2371.7|2346.7|14
1602744300000|2020-10-15 06:45:00|2375|2350|2370|2345|2375.3|2350.3|2370|2345|6
1602744600000|2020-10-15 06:50:00|2370.5|2345.5|2378.7|2353.7|2379|2354|2370.5|2345.5|19
1602744900000|2020-10-15 06:55:00|2378.6|2353.6|2378.1|2353.1|2378.6|2353.6|2378.1|2353.1|6
1602745200000|2020-10-15 07:00:00|2376.8|2351.8|2376.5|2351.5|2376.8|2351.8|2376.5|2351.5|10
1602745500000|2020-10-15 07:05:00|2371.4|2349.4|2370.5|2345.5|2371.4|2349.4|2369.2|2344.2|6
1602745800000|2020-10-15 07:10:00|2370.7|2345.7|2373.9|2351.9|2373.9|2351.9|2370.7|2345.7|10
1602746400000|2020-10-15 07:20:00|2374.2|2352.2|2373.7|2348.7|2374.2|2352.2|2373.7|2348.7|4
1602746700000|2020-10-15 07:25:00|2374.1|2349.1|2374.3|2349.3|2374.7|2349.7|2372.9|2347.9|12
1602747000000|2020-10-15 07:30:00|2374.6|2349.6|2374.3|2349.3|2374.6|2349.6|2373.6|2348.6|16
1602747300000|2020-10-15 07:35:00|2374.6|2349.6|2368.3|2343.3|2374.6|2349.6|2368|2343|30
1602747600000|2020-10-15 07:40:00|2368.5|2343.5|2378.6|2353.6|2379.1|2353.7|2368|2343|27
1602747900000|2020-10-15 07:45:00|2377.2|2352.2|2377.1|2352.1|2377.2|2352.2|2376.8|2351.8|4
1602748800000|2020-10-15 08:00:00|2376.8|2351.8|2366|2344|2376.8|2351.8|2366|2344|10
1602749100000|2020-10-15 08:05:00|2365.8|2343.8|2366.9|2344.9|2368|2346|2365.8|2343.8|8
1602749400000|2020-10-15 08:10:00|2366.8|2344.8|2368.3|2343.3|2369.5|2345.6|2366.3|2343.3|13
1602749700000|2020-10-15 08:15:00|2368.4|2343.4|2365.6|2343.6|2368.4|2344.4|2365.6|2341.1|15
1602750000000|2020-10-15 08:20:00|2365.3|2343.3|2361.3|2339.3|2365.3|2343.3|2361.3|2339.3|3
1602750300000|2020-10-15 08:25:00|2360.9|2338.9|2363.1|2341.1|2363.1|2341.1|2360.4|2338.4|27
1602750600000|2020-10-15 08:30:00|2363.4|2341.4|2359.9|2337.9|2363.6|2341.6|2359.9|2337.9|21
1602750900000|2020-10-15 08:35:00|2359.5|2337.5|2357.5|2335.5|2359.8|2337.8|2356.8|2334.8|44
1602751200000|2020-10-15 08:40:00|2357.1|2335.1|2360.9|2335.9|2361.8|2336.8|2356.9|2334.4|21
1602751500000|2020-10-15 08:45:00|2361.2|2336.2|2358.5|2333.5|2361.2|2336.2|2358.1|2332.1|16
1602751800000|2020-10-15 08:50:00|2357.9|2332.9|2356.4|2334.4|2357.9|2334.4|2355.1|2330.1|26
1602752100000|2020-10-15 08:55:00|2358.7|2336.7|2356|2334|2359.3|2337.3|2355.8|2333.8|10
1602752400000|2020-10-15 09:00:00|2356.4|2334.4|2356|2331|2358.6|2334.4|2353.5|2331|13
1602752700000|2020-10-15 09:05:00|2355.6|2330.6|2351.6|2329.6|2355.9|2333.1|2351.6|2329.6|12
1602753000000|2020-10-15 09:10:00|2351.7|2329.7|2353.4|2331.4|2353.8|2331.8|2351.7|2329.7|10
1602753300000|2020-10-15 09:15:00|2353.2|2331.2|2352.5|2330.5|2353.3|2331.3|2352.5|2330.5|6
1602753600000|2020-10-15 09:20:00|2352.2|2330.2|2355.2|2333.2|2355.7|2333.7|2346.4|2324.4|49
1602753900000|2020-10-15 09:25:00|2357.6|2335.6|2355.3|2330.3|2357.8|2335.8|2355.3|2330.3|9
1602754200000|2020-10-15 09:30:00|2354.8|2329.8|2353.3|2328.3|2354.8|2329.8|2352.8|2327.8|7
1602754500000|2020-10-15 09:35:00|2353.9|2328.9|2354|2329|2355.3|2330.3|2353.2|2328.2|27
1602754800000|2020-10-15 09:40:00|2354.5|2329.5|2358.8|2333.8|2359.8|2334.8|2354.5|2329.5|8
1602755100000|2020-10-15 09:45:00|2358.7|2333.7|2358.7|2333.7|2358.7|2333.7|2358.1|2333.1|16
1602755400000|2020-10-15 09:50:00|2360.2|2335.2|2363|2341|2364|2342|2360.1|2335.1|42
1602755700000|2020-10-15 09:55:00|2366.7|2340.7|2368.9|2343.5|2370.5|2344.5|2366.7|2340.7|6
1602756000000|2020-10-15 10:00:00|2368.3|2343.3|2361.9|2336.9|2368.5|2343.5|2361.9|2336.9|5
1602756300000|2020-10-15 10:05:00|2359.1|2336.8|2359.1|2334.1|2359.1|2336.8|2359|2334|14
1602756600000|2020-10-15 10:10:00|2359.3|2334.3|2361.2|2336.2|2361.2|2336.2|2359.3|2334.3|2
1602756900000|2020-10-15 10:15:00|2361.1|2336.1|2360|2335|2361.2|2336.2|2360|2335|12
1602757200000|2020-10-15 10:20:00|2360.1|2335.1|2358.9|2333.9|2362.3|2339.8|2358.8|2333.8|33
1602757500000|2020-10-15 10:25:00|2359.3|2334.3|2358.1|2336.1|2359.3|2336.1|2356.6|2331.6|26
1602757800000|2020-10-15 10:30:00|2357.8|2335.8|2357.8|2335.8|2358.1|2336.1|2357.4|2335.4|13
1602758100000|2020-10-15 10:35:00|2357|2335|2356.3|2331.3|2357|2335|2356.3|2331.3|2
1602758400000|2020-10-15 10:40:00|2356.4|2331.4|2355.8|2330.8|2356.4|2331.4|2355.7|2330.7|18
1602758700000|2020-10-15 10:45:00|2355.9|2330.9|2353.3|2331.3|2355.9|2331.3|2353.3|2328.3|13
1602759000000|2020-10-15 10:50:00|2352.8|2330.8|2353|2331|2355.8|2333.8|2352.8|2330.8|8
1602759300000|2020-10-15 10:55:00|2355.9|2333.9|2357.7|2332.7|2357.7|2334.1|2354.3|2329.3|6
1602759600000|2020-10-15 11:00:00|2357.6|2332.6|2359|2334|2359|2334|2357.6|2332.6|40
1602759900000|2020-10-15 11:05:00|2358.9|2333.9|2351.9|2326.9|2359|2334|2351.8|2326.8|19
1602760200000|2020-10-15 11:10:00|2351.7|2326.7|2348.6|2326.6|2351.7|2327.9|2348.3|2325.4|7
1602760500000|2020-10-15 11:15:00|2348.8|2326.8|2346.6|2324.6|2349.1|2327.1|2346.6|2324.6|23
1602760800000|2020-10-15 11:20:00|2346.7|2324.7|2346.5|2324.5|2346.7|2324.7|2346.5|2324.5|2
1602761100000|2020-10-15 11:25:00|2349|2327|2348.2|2326.2|2349|2327|2347.9|2325.9|7
1602761400000|2020-10-15 11:30:00|2348.4|2326.4|2346.9|2324.9|2348.4|2326.4|2346.9|2324.9|2
1602761700000|2020-10-15 11:35:00|2347.2|2325.2|2346.6|2324.6|2348.5|2326.5|2346|2324|26
1602762000000|2020-10-15 11:40:00|2346.9|2324.9|2346.3|2324.3|2346.9|2324.9|2345.5|2323.5|11
1602762600000|2020-10-15 11:50:00|2345.8|2323.8|2346.1|2324.1|2346.2|2324.2|2345|2323|15
1602763200000|2020-10-15 12:00:00|2345.6|2323.6|2338.5|2316.5|2345.6|2323.6|2337.9|2315.9|16
1602763500000|2020-10-15 12:05:00|2341.8|2319.8|2341.5|2319.5|2343.7|2321.7|2340.4|2318.4|25
1602763800000|2020-10-15 12:10:00|2341.1|2319.1|2339.9|2317.9|2341.8|2319.8|2335.8|2313.8|21
1602764100000|2020-10-15 12:15:00|2339.5|2317.5|2340.5|2315.5|2340.5|2317.5|2337.7|2314.2|7
1602764400000|2020-10-15 12:20:00|2341|2316|2340.1|2315.1|2342.8|2317.8|2338.2|2313.2|33
1602764700000|2020-10-15 12:25:00|2340.5|2315.5|2340|2318|2340.5|2318|2336.2|2313.9|31
1602765000000|2020-10-15 12:30:00|2339.5|2317.5|2335.6|2313.6|2340.8|2318.8|2334|2312|54
1602765300000|2020-10-15 12:35:00|2335.7|2313.7|2335.1|2313.1|2337.9|2315.9|2333.9|2311.9|38
1602765600000|2020-10-15 12:40:00|2335.2|2313.2|2334.2|2312.2|2335.8|2313.8|2334.2|2312.2|17
1602765900000|2020-10-15 12:45:00|2334.1|2312.1|2332.8|2310.8|2335.3|2313.3|2332.7|2310.7|34
1602766200000|2020-10-15 12:50:00|2333.4|2311.4|2334.3|2312.3|2334.9|2312.9|2333.2|2311.2|41
1602766500000|2020-10-15 12:55:00|2334.4|2312.4|2333.3|2311.3|2334.4|2312.4|2332.5|2310.5|23
1602766800000|2020-10-15 13:00:00|2333.5|2311.5|2340.2|2318.2|2340.2|2318.2|2333|2311|63
1602767100000|2020-10-15 13:05:00|2339.6|2317.6|2335|2313|2340.6|2318.6|2334.7|2312.7|64
1602767400000|2020-10-15 13:10:00|2334.9|2312.9|2336.6|2314.6|2338.7|2316.7|2332.3|2310.3|66
1602767700000|2020-10-15 13:15:00|2336.3|2314.3|2342.6|2320.6|2342.6|2320.6|2335.1|2313.1|30
1602768000000|2020-10-15 13:20:00|2340.9|2318.9|2339.9|2317.9|2341.9|2319.9|2338.3|2316.3|26
1602768300000|2020-10-15 13:25:00|2339.5|2317.5|2341.8|2319.8|2342.2|2320.2|2339.5|2317.5|22
1602768600000|2020-10-15 13:30:00|2341.1|2319.1|2346.4|2324.4|2347.4|2325.4|2338.9|2316.9|50
1602768900000|2020-10-15 13:35:00|2346|2324|2349.1|2327.1|2349.3|2327.3|2343.9|2321.9|48
1602769200000|2020-10-15 13:40:00|2349.7|2327.7|2349.7|2327.7|2349.7|2327.7|2344.5|2321.3|53
1602769500000|2020-10-15 13:45:00|2349.9|2327.9|2348.8|2326.8|2356.9|2334.9|2348.5|2326.5|42
1602769800000|2020-10-15 13:50:00|2348.7|2326.7|2353|2331|2353.6|2331.6|2348.7|2326.7|46
1602770100000|2020-10-15 13:55:00|2352.5|2330.5|2352.5|2330.5|2353.3|2331.3|2350.7|2328.7|61
1602770400000|2020-10-15 14:00:00|2352.4|2330.4|2351.3|2326.3|2352.7|2330.7|2349.5|2325.4|61
1602770700000|2020-10-15 14:05:00|2350.3|2325|2352.5|2327.5|2353.3|2328.3|2349.4|2324.4|18
1602771000000|2020-10-15 14:10:00|2352.7|2327.7|2353.1|2328.1|2353.6|2328.6|2352.7|2327.7|14
1602771300000|2020-10-15 14:15:00|2352.7|2327.7|2351.8|2329.8|2353.7|2331.7|2348.1|2323.1|95
1602771600000|2020-10-15 14:20:00|2351.5|2329.5|2349.6|2327.6|2352.9|2330.9|2349|2327|19
1602771900000|2020-10-15 14:25:00|2348.5|2326.5|2344.3|2322.3|2348.5|2326.5|2343.3|2321.3|46
1602772200000|2020-10-15 14:30:00|2343.4|2321.4|2342.3|2320.3|2345.9|2323.9|2339|2317|59
1602772500000|2020-10-15 14:35:00|2342.2|2320.2|2338.4|2316.4|2342.2|2320.2|2338.4|2316.4|22
1602772800000|2020-10-15 14:40:00|2338.3|2316.3|2341.1|2319.1|2341.4|2319.4|2337.4|2315.4|30
1602773100000|2020-10-15 14:45:00|2340.7|2318.7|2344.1|2322.1|2344.1|2322.1|2340.3|2318.3|14
1602773400000|2020-10-15 14:50:00|2344.7|2322.7|2350.5|2328.5|2351.5|2329.5|2344.7|2322.7|21
1602773700000|2020-10-15 14:55:00|2347.4|2325.4|2352.8|2330.8|2353.1|2331.1|2345.5|2323.5|23
1602774000000|2020-10-15 15:00:00|2352.9|2330.9|2351|2329|2353.3|2331.3|2350.9|2328.9|14
1602774300000|2020-10-15 15:05:00|2351.1|2329.1|2349.3|2327.3|2351.1|2329.1|2349.3|2327.3|13
1602774600000|2020-10-15 15:10:00|2349.4|2327.4|2352.7|2330.7|2352.8|2330.8|2349.4|2327.4|10
1602774900000|2020-10-15 15:15:00|2353.4|2331.4|2355.9|2333.9|2355.9|2333.9|2352.3|2330.3|8
1602775200000|2020-10-15 15:20:00|2359.7|2337.7|2360.7|2335.7|2364|2342|2358.7|2335.7|38
1602775500000|2020-10-15 15:25:00|2361.9|2336.9|2362.7|2337.7|2362.7|2337.7|2361.9|2336.9|2
1602775800000|2020-10-15 15:30:00|2363.1|2338.1|2364.5|2339.5|2364.7|2339.7|2363.1|2338.1|8
1602776400000|2020-10-15 15:40:00|2364.3|2339.3|2365.6|2340.6|2368.7|2343.7|2363.7|2338.7|31
1602776700000|2020-10-15 15:45:00|2365|2339|2364.4|2339.4|2366|2341|2364.3|2339|15
1602777000000|2020-10-15 15:50:00|2364.5|2339.5|2363.9|2338.9|2364.5|2339.5|2363.3|2338.3|17
1602777300000|2020-10-15 15:55:00|2364.1|2339.1|2364.3|2339.3|2364.3|2339.3|2363.7|2338.7|8
1602777600000|2020-10-15 16:00:00|2364.6|2339.6|2364|2342|2365.8|2342.4|2362.7|2338.3|20
1602777900000|2020-10-15 16:05:00|2364.1|2342.1|2364.1|2342.1|2364.1|2342.1|2364|2342|5
1602778200000|2020-10-15 16:10:00|2364.6|2342.6|2367.2|2345.2|2367.2|2345.2|2361.4|2339.4|21
1602778500000|2020-10-15 16:15:00|2366.5|2344.5|2366.6|2344.6|2366.6|2344.6|2365.3|2343.3|12
1602778800000|2020-10-15 16:20:00|2366.7|2344.7|2363.2|2341.2|2367.6|2345.6|2363.2|2341.2|12
1602779100000|2020-10-15 16:25:00|2363.6|2341.6|2366|2344|2366.6|2344.6|2363.6|2341.6|26
1602779400000|2020-10-15 16:30:00|2366.1|2344.1|2363.5|2341.5|2366.2|2344.2|2363.1|2341.1|13
1602779700000|2020-10-15 16:35:00|2363.1|2341.1|2363.4|2341.4|2363.6|2341.6|2359.6|2337.6|17
1602780000000|2020-10-15 16:40:00|2363.3|2341.3|2364.3|2342.3|2364.7|2342.7|2362.7|2340.7|27
1602780300000|2020-10-15 16:45:00|2364.5|2342.5|2365|2343|2365|2343|2362.4|2340.4|10
1602780600000|2020-10-15 16:50:00|2365.9|2343.9|2368.8|2346.8|2369.9|2347.9|2365.9|2343.9|41
1602780900000|2020-10-15 16:55:00|2369.5|2347.5|2366.5|2344.5|2371.2|2349.2|2365.5|2343.5|130
1602781200000|2020-10-15 17:00:00|2366.4|2344.4|2362.8|2340.8|2367.4|2345.4|2362.8|2340.8|17
1602781500000|2020-10-15 17:05:00|2363.1|2341.1|2364.4|2342.4|2365.8|2343.8|2363.1|2341.1|14
1602781800000|2020-10-15 17:10:00|2363.4|2341.4|2366.4|2344.4|2366.5|2344.5|2362.9|2340.9|16
1602782100000|2020-10-15 17:15:00|2366.5|2344.5|2363.3|2341.3|2366.9|2344.9|2362.9|2340.9|20
1602782400000|2020-10-15 17:20:00|2363.6|2341.6|2363.4|2341.4|2364.5|2342.5|2363.4|2341.4|25
1602783000000|2020-10-15 17:30:00|2364.2|2342.2|2363.9|2341.9|2364.2|2342.2|2363.9|2341.9|2
1602783300000|2020-10-15 17:35:00|2365.5|2343.5|2365.6|2343.6|2365.6|2343.6|2365.5|2343.5|6
1602783600000|2020-10-15 17:40:00|2365.8|2343.8|2365.4|2343.4|2366.2|2344.2|2365|2343|12
1602784200000|2020-10-15 17:50:00|2366.3|2344.3|2367.5|2345.5|2367.5|2345.5|2366.2|2344.2|21
1602784500000|2020-10-15 17:55:00|2367.6|2345.6|2367.2|2345.2|2367.6|2345.6|2366.6|2344.6|5
1602784800000|2020-10-15 18:00:00|2366.9|2344.9|2365.5|2343.5|2367.3|2345.3|2365.3|2343.3|14
1602785100000|2020-10-15 18:05:00|2365.4|2343.4|2368.1|2346.1|2368.4|2346.4|2365.4|2343.4|12
1602785400000|2020-10-15 18:10:00|2368.5|2346.5|2369|2347|2369|2347|2368.2|2346.2|26
1602786000000|2020-10-15 18:20:00|2368.5|2342.5|2368.4|2343.3|2368.5|2343.4|2367.4|2342.4|21
1602786300000|2020-10-15 18:25:00|2367.1|2343.2|2367.2|2341.8|2368.4|2343.2|2367.1|2341.8|18
1602786600000|2020-10-15 18:30:00|2367.8|2342.1|2367.9|2342|2368.4|2342.6|2367.7|2342|12
1602786900000|2020-10-15 18:35:00|2368.1|2342.1|2367.9|2342|2368.1|2342.2|2367.3|2341.3|19
1602787200000|2020-10-15 18:40:00|2370.1|2344.2|2369.9|2344.9|2370.1|2344.9|2369.8|2344.2|15
1602787500000|2020-10-15 18:45:00|2370|2345|2369.9|2344.9|2370|2345|2369.8|2344.8|7
1602787800000|2020-10-15 18:50:00|2368.7|2343.7|2368.3|2343.3|2368.7|2343.7|2367.1|2342.1|20
1602788100000|2020-10-15 18:55:00|2368.2|2343.2|2367.8|2342.8|2368.2|2343.2|2367.5|2342.5|6
1602788400000|2020-10-15 19:00:00|2367.9|2342.9|2366.3|2341.3|2368.2|2343.2|2366.1|2341.1|20
1602788700000|2020-10-15 19:05:00|2369.5|2344.5|2369.7|2344.7|2369.7|2344.7|2369.5|2344.5|9
1602789000000|2020-10-15 19:10:00|2369.8|2344.8|2364.4|2342.4|2369.9|2344.9|2364.2|2340.6|12
1602789300000|2020-10-15 19:15:00|2364.5|2342.5|2364.6|2342.6|2364.6|2342.6|2364.4|2342.4|6
1602789600000|2020-10-15 19:20:00|2363.2|2341.2|2364.3|2342.3|2364.3|2342.3|2363.2|2341.2|10
1602789900000|2020-10-15 19:25:00|2364.4|2342.4|2366.9|2344.9|2367.5|2345.5|2363.7|2341.7|41
1602790200000|2020-10-15 19:30:00|2367|2345|2368.5|2346.5|2369.3|2347.3|2366.9|2344.9|22
1602790500000|2020-10-15 19:35:00|2368.2|2346.2|2368.2|2346.2|2369.4|2347.4|2367.9|2345.9|18
1602790800000|2020-10-15 19:40:00|2368|2346|2369.2|2347.2|2369.5|2347.5|2367.6|2345.6|34
1602791100000|2020-10-15 19:45:00|2368.8|2346.8|2369.3|2347.3|2369.5|2347.5|2368.3|2346.3|23
1602791400000|2020-10-15 19:50:00|2368.9|2346.9|2369.3|2347.3|2369.3|2347.3|2368.6|2346.6|7
1602791700000|2020-10-15 19:55:00|2368.9|2346.9|2368.2|2346.2|2370|2348|2367.6|2345.6|30
1602792000000|2020-10-15 20:00:00|2367.9|2345.9|2369|2347|2369|2347|2367.9|2345.9|18
1602792600000|2020-10-15 20:10:00|2368.4|2346.4|2368.2|2346.2|2368.4|2346.4|2368|2346|18
1602792900000|2020-10-15 20:15:00|2368.1|2346.1|2368.4|2346.4|2368.4|2346.4|2368.1|2346.1|3
1602793500000|2020-10-15 20:25:00|2368.3|2346.3|2367.9|2345.9|2368.4|2346.4|2367.6|2345.6|14
1602793800000|2020-10-15 20:30:00|2367.7|2345.7|2369.6|2347.6|2369.6|2347.6|2367.5|2345.5|18
1602794100000|2020-10-15 20:35:00|2369.7|2347.7|2369.6|2347.6|2369.7|2347.7|2369.6|2347.6|2
1602794400000|2020-10-15 20:40:00|2369.7|2347.7|2369.6|2347.6|2369.7|2347.7|2369.6|2347.6|4
1602794700000|2020-10-15 20:45:00|2369.7|2347.7|2369.7|2347.7|2369.7|2347.7|2369.7|2347.7|1
1602795000000|2020-10-15 20:50:00|2369.9|2347.9|2370.5|2344.5|2371|2348.1|2369.9|2344.4|11
1602795300000|2020-10-15 20:55:00|2370|2344|2360.8|2334.8|2370.4|2344.4|2360.8|2334.8|4
1602799200000|2020-10-15 22:00:00|2369.8|2344.8|2370.7|2345.7|2370.7|2345.7|2369.8|2344.8|4
1602799500000|2020-10-15 22:05:00|2367.4|2341.4|2371.2|2345.2|2371.2|2345.2|2367.4|2341.4|2
1602800100000|2020-10-15 22:15:00|2374.3|2348.3|2370.7|2345.7|2374.3|2348.3|2370.7|2345.7|2
1602800700000|2020-10-15 22:25:00|2370.6|2345.6|2370.7|2345.7|2370.7|2345.7|2369.9|2344.9|3
1602801300000|2020-10-15 22:35:00|2371.3|2346.3|2371.6|2346.6|2371.6|2346.6|2371.3|2346.3|2
1602801600000|2020-10-15 22:40:00|2371.4|2346.4|2371.4|2346.4|2371.4|2346.4|2371.4|2346.4|1
1602803400000|2020-10-15 23:10:00|2371.7|2346.7|2371.6|2346.6|2371.7|2346.7|2371.6|2346.6|2
1602803700000|2020-10-15 23:15:00|2371.5|2346.5|2371.6|2346.6|2371.6|2346.6|2371.5|2346.5|8
1602805500000|2020-10-15 23:45:00|2371.5|2346.5|2371.6|2346.6|2371.6|2346.6|2371.5|2346.5|2
1602806100000|2020-10-15 23:55:00|2371.4|2346.4|2370.6|2345.6|2371.4|2346.4|2370.5|2345.5|11
1602806400000|2020-10-16 00:00:00|2370.5|2345.5|2369.4|2344.4|2370.9|2345.9|2369.4|2344.4|9
1602806700000|2020-10-16 00:05:00|2370.6|2345.6|2369.8|2344.8|2370.6|2345.6|2369.6|2344.6|5
1602807300000|2020-10-16 00:15:00|2370.7|2345.7|2370.8|2345.8|2370.9|2345.9|2370.7|2345.7|10
1602808200000|2020-10-16 00:30:00|2370.3|2345.3|2370.2|2345.2|2370.3|2345.3|2370|2345|11
1602808500000|2020-10-16 00:35:00|2370.1|2345.1|2370.8|2345.8|2370.8|2345.8|2370.1|2345.1|21
1602809400000|2020-10-16 00:50:00|2368.1|2342.1|2370.8|2345.8|2391.2|2365.2|2361.9|2335.9|5
1602809700000|2020-10-16 00:55:00|2371|2346|2370.9|2345.9|2371|2346|2370.9|2345.9|2
1602810000000|2020-10-16 01:00:00|2368.3|2342.3|2371.6|2345.6|2371.6|2345.6|2368.3|2342.3|4
1602810300000|2020-10-16 01:05:00|2372|2346|2372.4|2346.4|2372.4|2346.4|2371.5|2345.5|6
1602810600000|2020-10-16 01:10:00|2372.7|2346.7|2372.7|2346.7|2372.7|2346.7|2372.4|2346.4|4
1602810900000|2020-10-16 01:15:00|2372.8|2346.8|2372.8|2346.8|2372.8|2346.8|2372.8|2346.8|1
1602811200000|2020-10-16 01:20:00|2373.5|2347.5|2373.3|2347.3|2374.4|2348.4|2373|2347|21
1602811500000|2020-10-16 01:25:00|2373.2|2347.2|2373.3|2347.3|2373.3|2347.3|2373.2|2347.2|12
1602811800000|2020-10-16 01:30:00|2373.2|2347.2|2372.8|2347.8|2373.3|2347.8|2372.7|2347.2|5
1602812400000|2020-10-16 01:40:00|2372.9|2347.9|2371.8|2349.8|2373.2|2349.8|2371.8|2347.9|5
1602813000000|2020-10-16 01:50:00|2371.5|2349.5|2371.5|2349.5|2371.5|2349.5|2371.5|2349.5|1
1602813300000|2020-10-16 01:55:00|2371.1|2349.1|2371.1|2349.1|2371.1|2349.1|2371.1|2349.1|1
1602813600000|2020-10-16 02:00:00|2370.7|2348.7|2370.7|2348.7|2370.7|2348.7|2370.7|2348.7|1
1602815700000|2020-10-16 02:35:00|2370.8|2348.8|2370.8|2348.8|2370.8|2348.8|2370.7|2348.7|5
1602816000000|2020-10-16 02:40:00|2370.7|2348.7|2370.8|2348.8|2370.8|2348.8|2370.7|2348.7|2
1602816600000|2020-10-16 02:50:00|2371|2349|2371.4|2349.4|2371.4|2349.4|2371|2349|2
1602816900000|2020-10-16 02:55:00|2371.3|2349.3|2371.1|2349.1|2371.3|2349.3|2371.1|2349.1|2
1602817200000|2020-10-16 03:00:00|2373|2351|2372.3|2350.3|2373|2351|2372.3|2350.3|8
1602818700000|2020-10-16 03:25:00|2372.2|2350.2|2370.6|2348.6|2372.2|2350.2|2368.2|2346.2|13
1602819000000|2020-10-16 03:30:00|2370.9|2348.9|2370.9|2348.9|2370.9|2348.9|2368.5|2346.5|7
1602819300000|2020-10-16 03:35:00|2370.8|2348.8|2370.8|2348.8|2370.9|2348.9|2370.8|2348.8|3
1602819600000|2020-10-16 03:40:00|2371.3|2349.3|2372.1|2350.1|2373|2351|2371.3|2349.3|14
1602820500000|2020-10-16 03:55:00|2372|2350|2372|2350|2372|2350|2372|2350|1
1602821100000|2020-10-16 04:05:00|2371.9|2349.9|2375.8|2353.8|2377.5|2355.5|2371.9|2349.9|14
1602821400000|2020-10-16 04:10:00|2375.7|2353.7|2375.6|2353.6|2375.7|2353.7|2375.6|2353.6|2
1602821700000|2020-10-16 04:15:00|2375.7|2353.7|2375.6|2353.6|2375.7|2353.7|2375.6|2353.6|2
1602822300000|2020-10-16 04:25:00|2375.5|2353.5|2375.7|2353.7|2375.7|2353.7|2375.5|2353.5|5
1602822600000|2020-10-16 04:30:00|2375.6|2353.6|2369.8|2347.8|2375.8|2353.8|2369.8|2347.8|42
1602823200000|2020-10-16 04:40:00|2369.9|2347.9|2370.4|2348.4|2371.2|2349.2|2369.1|2347.1|24
1602823800000|2020-10-16 04:50:00|2370.3|2348.3|2373.7|2351.7|2374.2|2352.2|2370.3|2348.3|24
1602824100000|2020-10-16 04:55:00|2373.6|2351.6|2372.7|2350.7|2373.7|2351.7|2372.7|2350.7|4
1602824400000|2020-10-16 05:00:00|2372.9|2350.9|2372.4|2350.4|2372.9|2350.9|2371.6|2349.6|15
1602824700000|2020-10-16 05:05:00|2372.3|2350.3|2372.9|2350.9|2372.9|2350.9|2371.6|2349.6|10
1602825000000|2020-10-16 05:10:00|2372.2|2350.2|2372.4|2350.4|2372.4|2350.4|2372.2|2350.2|2
1602825300000|2020-10-16 05:15:00|2370.6|2348.6|2371.4|2349.4|2371.4|2349.4|2370.6|2348.6|2
1602825600000|2020-10-16 05:20:00|2370.9|2348.9|2372|2350|2372|2350|2370.6|2348.6|12
1602825900000|2020-10-16 05:25:00|2370.9|2348.9|2371|2349|2371.5|2349.5|2370.4|2348.4|14
1602826200000|2020-10-16 05:30:00|2370.6|2348.6|2370.6|2348.6|2371.5|2349.5|2369.8|2347.8|10
1602826500000|2020-10-16 05:35:00|2370.5|2348.5|2374.2|2349.2|2375|2350|2369.6|2347.6|16
1602826800000|2020-10-16 05:40:00|2374.1|2349.1|2373.6|2348.6|2374.1|2349.1|2370.9|2345.9|21
1602827100000|2020-10-16 05:45:00|2373.7|2348.7|2372.8|2347.8|2373.8|2348.8|2370.9|2345.9|13
1602827400000|2020-10-16 05:50:00|2372.7|2347.7|2374.2|2349.2|2374.9|2349.9|2372.2|2347.2|14
1602827700000|2020-10-16 05:55:00|2373.9|2348.9|2372.8|2347.8|2374|2349|2369.8|2344.8|22
1602828000000|2020-10-16 06:00:00|2369.9|2344.9|2371.4|2346.4|2372.8|2347.8|2367.6|2342.6|27
1602828600000|2020-10-16 06:10:00|2371.6|2346.6|2370.8|2345.8|2371.6|2346.6|2370.8|2345.8|6
1602828900000|2020-10-16 06:15:00|2369.9|2344.9|2366.4|2344.4|2369.9|2345.9|2366.2|2344|15
1602829200000|2020-10-16 06:20:00|2367|2345|2366.7|2344.7|2368.7|2346.7|2365|2343|13
1602829500000|2020-10-16 06:25:00|2366.6|2344.6|2370.8|2345.8|2370.9|2345.9|2364.5|2340.7|25
1602829800000|2020-10-16 06:30:00|2370.5|2345.5|2369.3|2344.3|2370.5|2345.5|2369.3|2344.3|12
1602830700000|2020-10-16 06:45:00|2368.9|2343.9|2368.8|2343.8|2368.9|2343.9|2368.8|2343.8|2
1602831000000|2020-10-16 06:50:00|2369|2344|2368.1|2346.1|2370.8|2348.4|2366.9|2343.6|24
1602831300000|2020-10-16 06:55:00|2368|2346|2369.6|2344.6|2370.4|2346.8|2367.8|2342.8|15
1602831600000|2020-10-16 07:00:00|2366.1|2341.1|2370.4|2348.4|2371.4|2349.4|2365.5|2340.5|25
1602831900000|2020-10-16 07:05:00|2370.3|2348.3|2372.2|2350.2|2372.2|2350.2|2370.2|2348.2|5
1602832200000|2020-10-16 07:10:00|2372.1|2350.1|2370.7|2348.7|2372.2|2350.2|2370.2|2348.2|35
1602832500000|2020-10-16 07:15:00|2371.1|2349.1|2373.3|2351.3|2373.4|2351.4|2370.7|2348.7|7
1602832800000|2020-10-16 07:20:00|2373.2|2351.2|2370.3|2348.3|2373.2|2351.2|2370.1|2348.1|10
1602833100000|2020-10-16 07:25:00|2370.2|2348.2|2370.9|2348.9|2370.9|2348.9|2370.2|2348.2|16
1602833400000|2020-10-16 07:30:00|2371.1|2349.1|2368.2|2346.2|2371.9|2349.9|2368.2|2346.2|22
1602833700000|2020-10-16 07:35:00|2368.1|2346.1|2368.1|2346.1|2368.2|2346.2|2368.1|2346.1|3
1602834000000|2020-10-16 07:40:00|2368.2|2346.2|2368.1|2346.1|2368.2|2346.2|2368.1|2346.1|4
1602834300000|2020-10-16 07:45:00|2370.7|2348.7|2371.2|2349.2|2371.2|2349.2|2370.7|2348.7|18
1602834600000|2020-10-16 07:50:00|2371.4|2349.4|2370.3|2348.3|2371.4|2349.4|2370.3|2348.3|16
1602834900000|2020-10-16 07:55:00|2370.2|2348.2|2370.3|2348.3|2370.3|2348.3|2370.2|2348.2|8
1602835200000|2020-10-16 08:00:00|2370.4|2348.4|2369|2347|2370.4|2348.4|2369|2347|4
1602835500000|2020-10-16 08:05:00|2369.1|2347.1|2369.3|2347.3|2371.6|2349.6|2369.1|2347.1|27
1602835800000|2020-10-16 08:10:00|2369.1|2347.1|2368|2346|2369.1|2347.1|2366|2344|23
1602836100000|2020-10-16 08:15:00|2367.7|2345.7|2367.9|2345.9|2367.9|2345.9|2367.7|2345.7|10
1602836700000|2020-10-16 08:25:00|2367.3|2345.3|2366.7|2344.7|2367.3|2345.3|2366.7|2344.7|3
1602837000000|2020-10-16 08:30:00|2365.6|2343.6|2366.8|2344.8|2366.8|2344.8|2365.6|2343.6|2
1602837300000|2020-10-16 08:35:00|2368.3|2343.3|2368.3|2343.3|2368.3|2343.3|2368.3|2343.3|1
1602837900000|2020-10-16 08:45:00|2367.2|2342.2|2362.6|2337.6|2368.4|2343.4|2361.7|2336.7|9
1602838200000|2020-10-16 08:50:00|2363.1|2338.1|2355.1|2333.1|2364.4|2339.4|2355.1|2332.4|33
1602838500000|2020-10-16 08:55:00|2357.3|2332.3|2355.3|2330.3|2357.8|2332.8|2355.3|2330.3|10
1602838800000|2020-10-16 09:00:00|2354.6|2329.6|2354.7|2329.7|2354.7|2329.7|2354.6|2329.6|2
1602839100000|2020-10-16 09:05:00|2355|2330|2354.5|2329.5|2355|2330|2352.6|2327.6|12
1602839400000|2020-10-16 09:10:00|2353.9|2328.9|2353.6|2328.6|2354.2|2329.2|2353.6|2328.6|5
1602839700000|2020-10-16 09:15:00|2353.1|2328.1|2353.9|2328.9|2353.9|2328.9|2353|2328|5
1602840000000|2020-10-16 09:20:00|2355.2|2330.2|2354.7|2329.7|2355.2|2330.2|2354.3|2329.3|6
1602840600000|2020-10-16 09:30:00|2354.4|2329.4|2354.4|2329.4|2354.4|2329.4|2354.4|2329.4|1
1602840900000|2020-10-16 09:35:00|2354.7|2329.7|2352.7|2327.7|2354.7|2329.7|2352.7|2327.7|4
1602841200000|2020-10-16 09:40:00|2352.6|2327.6|2351.8|2329.8|2354.3|2332.3|2351.8|2327.6|34
1602841500000|2020-10-16 09:45:00|2351.5|2329.5|2351.6|2329.6|2351.7|2329.7|2351.5|2329.5|3
1602841800000|2020-10-16 09:50:00|2351.7|2329.7|2352.2|2330.2|2352.3|2330.3|2351.7|2329.7|3
1602842100000|2020-10-16 09:55:00|2352.5|2330.5|2352.7|2330.7|2352.7|2330.7|2352.5|2330.5|2
1602842400000|2020-10-16 10:00:00|2352.5|2330.5|2352.6|2330.6|2352.6|2330.6|2352.5|2330.5|2
1602842700000|2020-10-16 10:05:00|2352.8|2330.8|2352.8|2330.8|2352.8|2330.8|2352.8|2330.8|1
1602843000000|2020-10-16 10:10:00|2351.6|2329.6|2351.3|2329.3|2351.6|2329.6|2351.3|2329.3|7
1602843300000|2020-10-16 10:15:00|2351.7|2329.7|2361.2|2339.2|2362.4|2340.4|2351.7|2329.7|43
1602843600000|2020-10-16 10:20:00|2361.1|2339.1|2362.6|2340.6|2362.6|2340.6|2361.1|2339.1|14
1602843900000|2020-10-16 10:25:00|2361.3|2339.3|2361.2|2339.2|2362|2340|2361.2|2339.2|11
1602844200000|2020-10-16 10:30:00|2361.1|2339.1|2359|2337|2361.1|2339.1|2358.4|2336.4|19
1602844500000|2020-10-16 10:35:00|2358.9|2336.9|2357.4|2335.4|2358.9|2336.9|2357.4|2335.4|58
1602844800000|2020-10-16 10:40:00|2358.9|2333.9|2358.9|2333.9|2358.9|2333.9|2358.6|2333.6|4
1602845100000|2020-10-16 10:45:00|2356.9|2331.9|2355|2330|2356.9|2331.9|2355|2330|25
1602845400000|2020-10-16 10:50:00|2354.9|2329.9|2354.4|2329.4|2354.9|2329.9|2354.4|2329.4|6
1602845700000|2020-10-16 10:55:00|2353.4|2328.4|2353|2328|2353.4|2328.4|2352.3|2327.3|8
1602846000000|2020-10-16 11:00:00|2352.4|2327.4|2352.5|2327.5|2356|2331|2352.3|2327.3|33
1602846300000|2020-10-16 11:05:00|2350.2|2324.2|2354|2329|2354|2329|2350.2|2324.2|10
1602846600000|2020-10-16 11:10:00|2353.9|2328.9|2353|2328|2354.5|2329.5|2353|2328|7
1602846900000|2020-10-16 11:15:00|2353.1|2328.1|2350.7|2325.7|2353.1|2328.1|2350.7|2325.7|5
1602847200000|2020-10-16 11:20:00|2350.3|2328.3|2350.1|2328.1|2350.3|2328.3|2350.1|2328.1|9
1602847500000|2020-10-16 11:25:00|2349.1|2327.1|2349.3|2327.3|2349.3|2327.3|2348.7|2326.7|18
1602847800000|2020-10-16 11:30:00|2348.2|2326.2|2348.4|2326.4|2348.5|2326.5|2348.2|2326.2|20
1602848100000|2020-10-16 11:35:00|2348.5|2326.5|2353.1|2331.1|2354|2332|2348.4|2326.4|21
1602848400000|2020-10-16 11:40:00|2351.9|2329.9|2349.4|2327.4|2351.9|2329.9|2349.3|2327.3|34
1602848700000|2020-10-16 11:45:00|2348.5|2326.5|2352.7|2327.7|2352.7|2329.8|2348.3|2326.3|10
1602849300000|2020-10-16 11:55:00|2352.6|2327.6|2349|2324|2352.7|2327.7|2348.3|2323.3|28
1602849600000|2020-10-16 12:00:00|2349.1|2324.1|2354.6|2332.6|2357.5|2335.5|2348.9|2323.9|42
1602849900000|2020-10-16 12:05:00|2354.1|2332.1|2356.7|2331.7|2357|2332.1|2353.1|2328.7|10
1602850200000|2020-10-16 12:10:00|2357.3|2332.3|2360.1|2335.1|2361.5|2335.5|2356.7|2331.7|16
1602850500000|2020-10-16 12:15:00|2359.4|2334.4|2359.1|2334.1|2360.1|2335.1|2359.1|2334.1|3
1602850800000|2020-10-16 12:20:00|2359.2|2334.2|2357.2|2332.2|2359.5|2334.5|2357.2|2332.2|147
1602851100000|2020-10-16 12:25:00|2358.4|2333.4|2355.6|2330.6|2358.4|2333.4|2355.6|2330.6|5
1602851400000|2020-10-16 12:30:00|2356|2331|2353.8|2328.8|2360.1|2334.1|2348.1|2323.1|71
1602851700000|2020-10-16 12:35:00|2354.3|2329.3|2353.8|2328.8|2356.7|2331.7|2353.3|2328.3|16
1602852000000|2020-10-16 12:40:00|2353.6|2328.6|2353.1|2331.1|2355.3|2333.3|2351.8|2328.6|6
1602852300000|2020-10-16 12:45:00|2353.7|2331.7|2352.6|2330.6|2353.7|2331.7|2352.6|2330.6|15
1602852600000|2020-10-16 12:50:00|2352.4|2330.4|2354.6|2332.6|2355.7|2333.7|2351.6|2329.6|29
1602852900000|2020-10-16 12:55:00|2354.5|2332.5|2354.5|2332.5|2356.8|2334.8|2353.6|2331.6|26
1602853200000|2020-10-16 13:00:00|2355.6|2333.6|2344.5|2322.5|2356.8|2334.8|2344|2322|78
1602853500000|2020-10-16 13:05:00|2343.4|2321.4|2347.9|2325.9|2347.9|2325.9|2339.4|2317.4|70
1602853800000|2020-10-16 13:10:00|2348.6|2326.6|2353|2331|2353|2331|2345.2|2323.2|51
1602854100000|2020-10-16 13:15:00|2352.1|2330.1|2352.6|2330.6|2355.2|2333.2|2349.2|2327.2|26
1602854400000|2020-10-16 13:20:00|2351.5|2329.5|2353.3|2328.3|2354.7|2332.7|2350.9|2327.9|32
1602854700000|2020-10-16 13:25:00|2353.4|2328.4|2354.5|2332.5|2354.5|2332.5|2349.5|2327.5|20
1602855000000|2020-10-16 13:30:00|2354.7|2332.7|2354|2329|2356.7|2334.7|2350.3|2325.7|24
1602855300000|2020-10-16 13:35:00|2355.3|2330.3|2352.5|2327.5|2355.3|2330.3|2352.5|2327.5|36
1602855600000|2020-10-16 13:40:00|2353.2|2328.2|2352.8|2327.8|2357.8|2332.8|2352.8|2327.8|16
1602855900000|2020-10-16 13:45:00|2353.6|2328.6|2352.3|2327.3|2353.7|2328.7|2352.3|2327.3|5
1602856200000|2020-10-16 13:50:00|2352.4|2327.4|2349.6|2327.6|2353.2|2331.2|2349.5|2327.1|19
1602856500000|2020-10-16 13:55:00|2350.4|2328.4|2350|2325|2353.8|2331.8|2349.6|2324.6|17
1602856800000|2020-10-16 14:00:00|2349.8|2324.8|2351.9|2326.9|2351.9|2326.9|2349.1|2324.1|12
1602857100000|2020-10-16 14:05:00|2352|2327|2349.8|2327.8|2352.7|2329.6|2349.7|2326.2|54
1602857400000|2020-10-16 14:10:00|2349.9|2327.9|2352.2|2330.2|2353.9|2331.9|2347.8|2325.8|37
1602857700000|2020-10-16 14:15:00|2350.4|2328.4|2353.9|2328.9|2357.8|2335.8|2350.4|2328.4|29
1602858000000|2020-10-16 14:20:00|2355.9|2330.9|2351.8|2326.8|2356.5|2331.5|2351.3|2326.3|38
1602858300000|2020-10-16 14:25:00|2351.9|2326.9|2352.6|2327.6|2357.2|2332.2|2346.5|2324.5|55
1602858600000|2020-10-16 14:30:00|2352.7|2327.7|2346.7|2321.7|2355|2330|2345.9|2320.9|67
1602858900000|2020-10-16 14:35:00|2354.1|2328.1|2342.5|2320.5|2354.1|2328.1|2342.5|2319.7|25
1602859200000|2020-10-16 14:40:00|2343.5|2321.5|2341.1|2319.1|2343.7|2321.7|2340.1|2318.1|33
1602859500000|2020-10-16 14:45:00|2341.2|2319.2|2342.3|2320.3|2342.3|2320.3|2340.1|2318.1|10
1602859800000|2020-10-16 14:50:00|2341.3|2319.3|2347.7|2325.7|2347.7|2325.7|2333|2311|42
1602860100000|2020-10-16 14:55:00|2348.9|2326.9|2349.7|2327.7|2351.7|2329.7|2347.1|2325.1|27
1602860400000|2020-10-16 15:00:00|2350.3|2328.3|2360|2335|2363.8|2337.8|2349.3|2327.3|22
1602860700000|2020-10-16 15:05:00|2358|2336|2354.8|2332.8|2358|2336|2354.2|2332.2|13
1602861000000|2020-10-16 15:10:00|2353.5|2331.5|2358.3|2336.3|2359.5|2337.5|2349.4|2327.4|18
1602861300000|2020-10-16 15:15:00|2356.3|2334.3|2355.5|2333.5|2356.3|2334.3|2355.3|2333.3|7
1602861600000|2020-10-16 15:20:00|2355|2333|2352.8|2330.8|2355|2333|2352.8|2330.8|2
1602861900000|2020-10-16 15:25:00|2352.3|2330.3|2353|2331|2353|2331|2348.1|2326.1|17
1602862200000|2020-10-16 15:30:00|2353.2|2331.2|2353.4|2328.4|2353.4|2331.2|2353|2328|19
1602862500000|2020-10-16 15:35:00|2353.5|2328.5|2355.8|2330.8|2360.5|2334.5|2350.5|2325.5|48
1602862800000|2020-10-16 15:40:00|2355.5|2330.3|2352.8|2327.8|2355.5|2330.3|2351.3|2326.3|23
1602863100000|2020-10-16 15:45:00|2351.4|2326.4|2353.9|2328.9|2353.9|2328.9|2351.4|2326.4|5
1602863400000|2020-10-16 15:50:00|2354.1|2329.1|2352.6|2327.6|2356.4|2331.4|2351.3|2326.3|45
1602863700000|2020-10-16 15:55:00|2352.7|2327.7|2352.5|2330.5|2353.1|2331.1|2349.5|2326|24
1602864000000|2020-10-16 16:00:00|2352.3|2330.3|2354.2|2332.2|2355.5|2333.5|2351.7|2329.7|19
1602864300000|2020-10-16 16:05:00|2353.9|2331.9|2352.6|2330.6|2354.2|2332.2|2352.4|2330.4|14
1602864600000|2020-10-16 16:10:00|2352.3|2330.3|2354.7|2332.7|2354.7|2332.7|2352.1|2330.1|9
1602864900000|2020-10-16 16:15:00|2354.4|2332.4|2353.6|2331.6|2354.4|2332.4|2353.6|2331.6|2
1602865200000|2020-10-16 16:20:00|2353.5|2331.5|2354|2332|2354|2332|2352.4|2330.4|14
1602865500000|2020-10-16 16:25:00|2353.9|2331.9|2358.4|2333.4|2359.2|2334.2|2353.9|2330.8|25
1602865800000|2020-10-16 16:30:00|2357.6|2332.6|2351|2326|2358.5|2333.5|2351|2326|34
1602866100000|2020-10-16 16:35:00|2351.1|2326.1|2350.2|2328.2|2352.4|2330.4|2347.7|2325.7|18
1602866400000|2020-10-16 16:40:00|2349.3|2327.3|2349.1|2327.1|2349.3|2327.3|2349.1|2327.1|2
1602866700000|2020-10-16 16:45:00|2349|2327|2347.9|2325.9|2349|2327|2347.9|2325.9|6
1602867000000|2020-10-16 16:50:00|2348|2326|2349.4|2324.4|2350.3|2327.9|2347.9|2324.4|12
1602867300000|2020-10-16 16:55:00|2348.2|2323.2|2344.9|2322.9|2349.3|2327.3|2344.4|2322.4|79
1602867600000|2020-10-16 17:00:00|2345.6|2323.6|2348.9|2326.9|2349.8|2327.8|2344.5|2322.5|28
1602867900000|2020-10-16 17:05:00|2348.3|2326.3|2347.4|2325.4|2348.3|2326.3|2347.4|2325.4|2
1602868200000|2020-10-16 17:10:00|2347.9|2325.9|2345.7|2323.7|2349.3|2327.3|2345|2323|22
1602868500000|2020-10-16 17:15:00|2345.8|2323.8|2345.8|2323.8|2345.8|2323.8|2345.7|2323.7|3
1602868800000|2020-10-16 17:20:00|2346|2324|2347.2|2325.2|2347.2|2325.2|2346|2324|3
1602869100000|2020-10-16 17:25:00|2346.6|2324.6|2347|2325|2347|2325|2346.6|2324.6|5
1602869400000|2020-10-16 17:30:00|2347.1|2325.1|2349.3|2327.3|2349.8|2327.8|2347|2325|9
1602869700000|2020-10-16 17:35:00|2348.1|2326.1|2348|2326|2348.1|2326.1|2347.8|2325.8|5
1602870000000|2020-10-16 17:40:00|2348.7|2326.7|2348.2|2326.2|2349.3|2327.3|2348.2|2326.2|4
1602870300000|2020-10-16 17:45:00|2347.4|2325.4|2347.4|2325.4|2348.5|2326.5|2347.4|2325.4|7
1602870600000|2020-10-16 17:50:00|2347.3|2325.3|2347.1|2325.1|2347.3|2325.3|2347.1|2325.1|7
1602871200000|2020-10-16 18:00:00|2347|2325|2345.5|2323.5|2347.1|2325.1|2345.1|2323.1|5
1602871500000|2020-10-16 18:05:00|2345|2323|2345.2|2323.2|2345.4|2323.4|2344.2|2322.2|9
1602871800000|2020-10-16 18:10:00|2345.7|2323.7|2348.2|2326.2|2348.3|2326.3|2345.6|2323.6|26
1602872100000|2020-10-16 18:15:00|2348.6|2326.6|2345.7|2323.7|2348.6|2326.6|2345.4|2323.4|16
1602872400000|2020-10-16 18:20:00|2345.8|2323.8|2345.8|2323.8|2345.8|2323.8|2345.7|2323.7|3
1602872700000|2020-10-16 18:25:00|2346.2|2324.2|2345.8|2323.8|2346.5|2324.5|2345.8|2323.8|4
1602873000000|2020-10-16 18:30:00|2348.1|2326.1|2347.3|2325.3|2348.1|2326.1|2347|2325|5
1602873300000|2020-10-16 18:35:00|2347.2|2325.2|2347.3|2325.3|2347.3|2325.3|2346.8|2324.8|7
1602873900000|2020-10-16 18:45:00|2347.4|2325.4|2347.6|2325.6|2348.2|2326.2|2347.4|2325.4|10
1602874500000|2020-10-16 18:55:00|2347.5|2325.5|2348.6|2326.6|2348.6|2326.6|2347.5|2325.5|5
1602874800000|2020-10-16 19:00:00|2348.5|2326.5|2348.5|2326.5|2348.5|2326.5|2348.5|2326.5|1
1602875100000|2020-10-16 19:05:00|2348.4|2326.4|2348.4|2326.4|2348.4|2326.4|2348.4|2326.4|1
1602875400000|2020-10-16 19:10:00|2347.9|2325.9|2347.9|2325.9|2347.9|2325.9|2347.7|2325.7|5
1602875700000|2020-10-16 19:15:00|2347.8|2325.8|2346.7|2324.7|2347.8|2325.8|2346.7|2324.7|6
1602876000000|2020-10-16 19:20:00|2346.8|2324.8|2346.7|2324.7|2346.8|2324.8|2346.6|2324.6|9
1602876600000|2020-10-16 19:30:00|2346|2324|2345.6|2323.6|2346|2324|2345.3|2323.3|8
1602876900000|2020-10-16 19:35:00|2346.4|2324.4|2346.8|2324.8|2346.8|2324.8|2346.4|2324.4|2
1602877200000|2020-10-16 19:40:00|2346.7|2324.7|2347.1|2325.1|2347.1|2325.1|2346.7|2324.7|8
1602878100000|2020-10-16 19:55:00|2346.9|2324.9|2346.8|2324.8|2347.4|2325.4|2346.3|2324.3|18
1602878400000|2020-10-16 20:00:00|2346.6|2324.6|2346.6|2324.6|2346.7|2324.7|2346.4|2324.4|10
1602878700000|2020-10-16 20:05:00|2346.4|2324.4|2346.6|2324.6|2347|2325|2346.1|2324.1|19
1602879000000|2020-10-16 20:10:00|2346.4|2324.4|2347.1|2325.1|2347.5|2325.5|2346|2324|26
1602879300000|2020-10-16 20:15:00|2347.2|2325.2|2346.2|2324.2|2347.2|2325.2|2346.2|2324.2|19
1602879600000|2020-10-16 20:20:00|2346.5|2324.5|2346.2|2324.2|2346.7|2324.7|2345.5|2323.5|25
1602879900000|2020-10-16 20:25:00|2346.4|2324.4|2345.8|2323.8|2346.7|2324.7|2345.8|2323.8|21
1602880200000|2020-10-16 20:30:00|2346.1|2324.1|2345.7|2323.7|2346.6|2324.6|2345.6|2323.6|27
1602880500000|2020-10-16 20:35:00|2345.6|2323.6|2347.3|2325.3|2347.4|2325.4|2345.6|2323.6|15
1602880800000|2020-10-16 20:40:00|2347.2|2325.2|2347.3|2325.3|2347.3|2325.3|2347.2|2325.2|6
1602881100000|2020-10-16 20:45:00|2347.2|2325.2|2347.3|2325.3|2347.5|2325.5|2347.2|2325.2|3
1602881400000|2020-10-16 20:50:00|2346.9|2324.9|2346.5|2324.5|2346.9|2324.9|2346.5|2324.5|4
1602881700000|2020-10-16 20:55:00|2347.1|2325.1|2348.3|2322.3|2348.3|2325.4|2347.1|2322.3|4
1603058400000|2020-10-18 22:00:00|2348.4|2322.1|2348.4|2322.1|2348.4|2322.1|2348.4|2322.1|1
1603059300000|2020-10-18 22:15:00|2347.9|2322.9|2348.4|2323.4|2348.5|2323.5|2347.9|2322.9|47
1603059600000|2020-10-18 22:20:00|2348.3|2323.3|2348.3|2323.3|2348.3|2323.3|2348.1|2323.1|11
1603059900000|2020-10-18 22:25:00|2348.6|2323.6|2349.3|2324.3|2349.3|2324.3|2348.6|2323.6|2
1603060800000|2020-10-18 22:40:00|2350.5|2325.2|2350.5|2325.2|2350.5|2325.2|2350.5|2325.2|1
1603061400000|2020-10-18 22:50:00|2351|2325.7|2353|2327.7|2353|2327.7|2351|2325.7|2
1603061700000|2020-10-18 22:55:00|2353.2|2327.9|2352.9|2327.6|2353.2|2327.9|2352.9|2327.6|2
1603062000000|2020-10-18 23:00:00|2352.8|2327.5|2352.8|2327.5|2352.8|2327.5|2352.8|2327.5|1
1603062900000|2020-10-18 23:15:00|2352.9|2327.6|2352.9|2327.6|2352.9|2327.6|2352.9|2327.6|1
1603063500000|2020-10-18 23:25:00|2353|2327.7|2353.3|2328|2353.3|2328|2351.8|2326.5|87
1603064100000|2020-10-18 23:35:00|2353.2|2327.9|2353|2327.7|2353.2|2327.9|2353|2327.7|2
1603064400000|2020-10-18 23:40:00|2353.4|2328.1|2354.7|2329.4|2354.7|2329.4|2353.4|2328.1|5
1603064700000|2020-10-18 23:45:00|2357|2331.7|2357.5|2332.2|2357.8|2332.5|2357|2331.7|5
1603065600000|2020-10-19 00:00:00|2357.8|2332.5|2357.7|2332.4|2358|2332.7|2357.7|2332.4|3
1603066200000|2020-10-19 00:10:00|2357.6|2332.3|2356.5|2331.2|2357.6|2332.3|2356.4|2331.1|64
1603066500000|2020-10-19 00:15:00|2356.4|2331.1|2356.5|2331.2|2356.5|2331.2|2356.4|2331.1|48
1603066800000|2020-10-19 00:20:00|2356.4|2331.1|2356.4|2331.1|2356.4|2331.1|2356.4|2331.1|1
1603068600000|2020-10-19 00:50:00|2356.5|2331.2|2356.4|2331.1|2356.5|2331.2|2356.4|2331.1|2
1603068900000|2020-10-19 00:55:00|2356.5|2331.2|2356.5|2331.2|2356.5|2331.2|2356.5|2331.2|1
1603069200000|2020-10-19 01:00:00|2358.1|2332.8|2357.4|2332.1|2358.1|2332.8|2357.4|2332.1|4
1603069500000|2020-10-19 01:05:00|2356.8|2331.5|2356.8|2331.5|2357|2331.7|2356.8|2331.5|4
1603069800000|2020-10-19 01:10:00|2357|2331.7|2356.8|2331.5|2357|2331.7|2356.8|2331.5|2
1603070100000|2020-10-19 01:15:00|2356.9|2331.6|2357|2331.7|2357|2331.7|2356.9|2331.6|2
1603070700000|2020-10-19 01:25:00|2357.4|2332.1|2357.8|2332.5|2358.6|2333.3|2357.4|2332.1|9
1603071000000|2020-10-19 01:30:00|2357.7|2332.4|2357.8|2332.5|2357.8|2332.5|2357.6|2332.3|3
1603071300000|2020-10-19 01:35:00|2358.7|2333.4|2357.7|2332.4|2358.9|2333.6|2357.7|2332.4|3
1603071600000|2020-10-19 01:40:00|2358.9|2333.6|2359.2|2333.9|2359.2|2333.9|2358.9|2333.6|2
1603071900000|2020-10-19 01:45:00|2359.5|2334.2|2357.9|2332.6|2359.9|2334.6|2357|2331.7|15
1603072200000|2020-10-19 01:50:00|2357.7|2332.4|2357|2331.7|2357.7|2332.4|2357|2331.7|7
1603072500000|2020-10-19 01:55:00|2357.2|2331.9|2356.8|2331.5|2357.4|2332.1|2356.7|2331.4|21
1603072800000|2020-10-19 02:00:00|2354.8|2332.8|2354.8|2332.8|2354.8|2332.8|2354.3|2332.3|44
1603073100000|2020-10-19 02:05:00|2354.7|2332.7|2355.4|2333.4|2355.4|2333.4|2354.7|2332.7|16
1603073400000|2020-10-19 02:10:00|2355.6|2333.6|2356.3|2334.3|2356.3|2334.3|2355.6|2333.6|2
1603073700000|2020-10-19 02:15:00|2357.9|2332.6|2358|2332.7|2358|2332.7|2357.8|2332.5|3
1603074300000|2020-10-19 02:25:00|2358.2|2332.9|2358.4|2333.1|2358.4|2333.1|2358.1|2332.8|6
1603074600000|2020-10-19 02:30:00|2356.6|2334.6|2354.1|2332.1|2356.6|2334.6|2354.1|2332.1|3
1603074900000|2020-10-19 02:35:00|2354.5|2332.5|2355|2333|2355|2333|2354.5|2332.5|3
1603075200000|2020-10-19 02:40:00|2355.1|2333.1|2355.1|2333.1|2355.1|2333.1|2355|2333|29
1603075500000|2020-10-19 02:45:00|2358.2|2332.9|2358.2|2332.9|2358.2|2332.9|2358.2|2332.9|1
1603076700000|2020-10-19 03:05:00|2358.1|2332.8|2358.2|2332.9|2358.2|2332.9|2358.1|2332.8|2
1603077000000|2020-10-19 03:10:00|2358|2332.7|2358|2332.7|2358|2332.7|2358|2332.7|1
1603077900000|2020-10-19 03:25:00|2357.9|2332.6|2357.8|2332.5|2357.9|2332.6|2357.5|2332.2|5
1603079400000|2020-10-19 03:50:00|2358|2332.7|2358.4|2333.1|2358.4|2333.1|2358|2332.7|4
1603079700000|2020-10-19 03:55:00|2358.3|2333|2358.7|2333.4|2358.7|2333.4|2358|2332.7|10
1603080600000|2020-10-19 04:10:00|2358.9|2333.6|2358.9|2333.6|2358.9|2333.6|2358.9|2333.6|1
1603081500000|2020-10-19 04:25:00|2359|2333.7|2358.7|2333.4|2359.7|2334.4|2358.7|2333.4|14
1603081800000|2020-10-19 04:30:00|2357.1|2331.8|2358.2|2332.9|2358.2|2332.9|2357|2331.7|44
1603082400000|2020-10-19 04:40:00|2358.3|2333|2360.4|2335.1|2361.8|2336.5|2358.3|2333|42
1603082700000|2020-10-19 04:45:00|2359.3|2337.3|2360.7|2338.7|2360.7|2338.7|2358.2|2336.2|16
1603083000000|2020-10-19 04:50:00|2360.9|2338.9|2365.8|2343.8|2366|2344|2360.9|2338.9|11
1603083300000|2020-10-19 04:55:00|2366|2344|2364.2|2342.2|2366|2344|2363.7|2341.7|8
1603083600000|2020-10-19 05:00:00|2372.9|2347.6|2372|2346.7|2373.4|2348.1|2371.8|2346.5|13
1603084200000|2020-10-19 05:10:00|2373.2|2347.9|2371.7|2346.4|2373.6|2348.3|2369|2343.7|29
1603084500000|2020-10-19 05:15:00|2372.2|2346.9|2372.5|2347.2|2372.6|2347.3|2372.2|2346.9|3
1603084800000|2020-10-19 05:20:00|2371.9|2346.6|2372.2|2346.9|2372.2|2346.9|2370.9|2345.6|6
1603085100000|2020-10-19 05:25:00|2371.4|2346.1|2372|2346.7|2372|2346.7|2371.1|2345.8|3
1603086000000|2020-10-19 05:40:00|2373.8|2348.5|2370.9|2345.6|2373.8|2348.5|2370.9|2345.6|19
1603086300000|2020-10-19 05:45:00|2371.6|2346.3|2375.1|2349.8|2375.3|2350|2371.6|2346.3|16
1603086600000|2020-10-19 05:50:00|2375|2349.7|2375|2349.7|2375|2349.7|2375|2349.7|1
1603086900000|2020-10-19 05:55:00|2374.9|2349.6|2377|2351.7|2377|2351.7|2374.8|2349.5|5
1603087200000|2020-10-19 06:00:00|2374.2|2348.9|2374.6|2349.3|2375.6|2350.3|2373.6|2348.3|34
1603087500000|2020-10-19 06:05:00|2374.5|2349.2|2379.7|2349|2381.4|2350.8|2374.5|2349|11
1603087800000|2020-10-19 06:10:00|2379.8|2349.5|2376.5|2346.2|2382.3|2352.1|2376.5|2346.2|45
1603088100000|2020-10-19 06:15:00|2376.6|2346.1|2378.3|2347|2378.3|2347|2376.5|2345.9|25
1603088400000|2020-10-19 06:20:00|2378.2|2346.9|2378.1|2347|2378.3|2347|2378.1|2346.9|7
1603089300000|2020-10-19 06:35:00|2377.7|2346.8|2377.5|2346.7|2377.7|2346.8|2377.4|2346.6|7
1603089600000|2020-10-19 06:40:00|2377.6|2347.1|2378.1|2347.1|2378.1|2347.1|2377.6|2347.1|6
1603089900000|2020-10-19 06:45:00|2372.4|2346.9|2373.5|2348.2|2373.5|2348.2|2372.2|2346.9|3
1603090800000|2020-10-19 07:00:00|2373.7|2348.4|2373.1|2347.8|2373.7|2348.4|2371.6|2346.3|12
1603091100000|2020-10-19 07:05:00|2372.9|2347.6|2373.7|2348.4|2373.7|2348.4|2372.9|2347.6|10
1603091400000|2020-10-19 07:10:00|2373.3|2348|2373.3|2348|2373.6|2348.3|2373.2|2347.9|6
1603091700000|2020-10-19 07:15:00|2373.8|2348.5|2372.8|2347.5|2373.8|2348.5|2372.7|2347.4|16
1603092000000|2020-10-19 07:20:00|2372.7|2347.4|2374.9|2349.6|2380|2353.9|2372.7|2347.4|11
1603092300000|2020-10-19 07:25:00|2375|2349.7|2365.6|2340.3|2375|2349.7|2365.6|2340.3|11
1603092600000|2020-10-19 07:30:00|2364.9|2339.6|2369.2|2343.9|2371.6|2346.3|2364.5|2339.2|42
1603092900000|2020-10-19 07:35:00|2368.9|2343.6|2369.4|2344.1|2371|2345.7|2363.9|2338.6|20
1603093200000|2020-10-19 07:40:00|2369.3|2344|2373.2|2347.9|2373.2|2347.9|2368.2|2342.9|11
1603093500000|2020-10-19 07:45:00|2374.2|2348.9|2372.1|2346.8|2374.2|2348.9|2370.6|2345.3|21
1603093800000|2020-10-19 07:50:00|2372.2|2346.9|2371.7|2346.4|2372.3|2347|2371|2345.7|5
1603094100000|2020-10-19 07:55:00|2371.6|2346.3|2371|2345.7|2371.6|2346.3|2368.8|2343.5|6
1603094400000|2020-10-19 08:00:00|2370.5|2345.2|2371.3|2346|2371.5|2346.2|2370.5|2345.2|17
1603094700000|2020-10-19 08:05:00|2371.2|2345.9|2371.2|2345.9|2371.3|2346|2371.2|2345.9|3
1603095000000|2020-10-19 08:10:00|2371.1|2345.8|2371.2|2345.9|2371.2|2345.9|2371.1|2345.8|2
1603095300000|2020-10-19 08:15:00|2371.3|2346|2371.3|2346|2371.3|2346|2371.3|2346|1
1603095600000|2020-10-19 08:20:00|2374.7|2349.4|2370|2344.7|2374.8|2349.5|2369.6|2344.3|16
1603095900000|2020-10-19 08:25:00|2371.3|2346|2367|2341.7|2372.8|2347.5|2366.8|2341.5|27
1603096200000|2020-10-19 08:30:00|2366.9|2341.6|2366.2|2340.9|2366.9|2341.6|2366.2|2340.9|5
1603097100000|2020-10-19 08:45:00|2366.1|2340.8|2364|2338.7|2366.2|2340.9|2363.8|2338.5|9
1603097400000|2020-10-19 08:50:00|2364.1|2338.8|2360.6|2335.3|2364.8|2339.5|2348.7|2323.4|75
1603097700000|2020-10-19 08:55:00|2360.4|2335.1|2364.8|2339.5|2366.2|2340.9|2360.4|2335.1|31
1603098000000|2020-10-19 09:00:00|2364.5|2339.2|2365.7|2340.4|2365.8|2340.5|2364.1|2338.8|25
1603098300000|2020-10-19 09:05:00|2365.2|2339.9|2366.4|2341.1|2366.4|2341.1|2365.2|2339.9|31
1603098600000|2020-10-19 09:10:00|2366.1|2340.8|2365.1|2339.8|2366.2|2340.9|2365|2339.7|21
1603098900000|2020-10-19 09:15:00|2365.3|2340|2364.1|2339.1|2365.3|2340|2363.8|2338.6|12
1603099200000|2020-10-19 09:20:00|2364.2|2339.2|2364.3|2339.3|2364.4|2339.4|2364.2|2339.2|3
1603099500000|2020-10-19 09:25:00|2364.8|2339.8|2364.4|2339.4|2364.8|2339.8|2364.4|2339.4|3
1603099800000|2020-10-19 09:30:00|2364.6|2339.6|2368.4|2343.4|2368.7|2343.7|2364.5|2339.5|14
1603100100000|2020-10-19 09:35:00|2368.3|2343.3|2367.2|2342.2|2368.3|2343.3|2367.2|2342.2|16
1603100400000|2020-10-19 09:40:00|2367.1|2342.1|2369|2347|2369.3|2347.1|2366.9|2341.9|6
1603100700000|2020-10-19 09:45:00|2368.9|2346.9|2368.9|2346.9|2368.9|2346.9|2368.9|2346.9|1
1603101000000|2020-10-19 09:50:00|2369|2347|2371.3|2349.3|2371.8|2349.8|2367.7|2345.7|22
1603101300000|2020-10-19 09:55:00|2363.6|2341.6|2364.4|2342.4|2364.6|2342.6|2363.3|2341.3|10
1603101600000|2020-10-19 10:00:00|2364.3|2342.3|2364.2|2342.2|2364.3|2342.3|2364.2|2342.2|2
1603101900000|2020-10-19 10:05:00|2363.4|2341.4|2363.4|2341.4|2363.5|2341.5|2363.4|2341.4|19
1603102200000|2020-10-19 10:10:00|2362.6|2340.6|2362.5|2340.5|2363.4|2341.4|2362.5|2340.5|11
1603102500000|2020-10-19 10:15:00|2362.6|2340.6|2362|2340|2362.6|2340.6|2362|2340|15
1603102800000|2020-10-19 10:20:00|2362.6|2340.6|2364.5|2342.5|2364.5|2342.5|2362.6|2340.6|3
1603103100000|2020-10-19 10:25:00|2364.7|2342.7|2366.9|2344.9|2366.9|2344.9|2364.7|2342.7|9
1603103400000|2020-10-19 10:30:00|2366.5|2344.5|2366.9|2344.9|2366.9|2344.9|2366.5|2344.5|2
1603103700000|2020-10-19 10:35:00|2366.7|2344.7|2366.5|2341.5|2366.7|2344.7|2366.5|2341.5|3
1603104000000|2020-10-19 10:40:00|2366.1|2341.1|2364.8|2339.8|2366.1|2341.1|2364.7|2339.7|7
1603104300000|2020-10-19 10:45:00|2363.8|2341.8|2363.3|2341.3|2364.3|2342.3|2363.3|2341.3|4
1603104900000|2020-10-19 10:55:00|2365.1|2343.1|2364.6|2342.6|2365.1|2343.1|2364.6|2342.6|2
1603105200000|2020-10-19 11:00:00|2364.7|2342.7|2364.7|2342.7|2364.7|2342.7|2364.7|2342.7|1
1603105500000|2020-10-19 11:05:00|2364.6|2342.6|2364.6|2342.6|2364.6|2342.6|2364.6|2342.6|1
1603106100000|2020-10-19 11:15:00|2363.9|2341.9|2364|2342|2364.3|2342.3|2363.1|2341.1|5
1603106400000|2020-10-19 11:20:00|2368.1|2346.1|2365.5|2340.5|2368.1|2346.1|2365.5|2340.5|16
1603106700000|2020-10-19 11:25:00|2365.6|2340.6|2365.5|2340.5|2365.6|2340.6|2365.5|2340.5|2
1603107000000|2020-10-19 11:30:00|2366.1|2341.1|2366.8|2341.8|2367.2|2342.2|2365.5|2340.5|20
1603107300000|2020-10-19 11:35:00|2367.3|2342.3|2367.2|2342.2|2367.5|2342.5|2367.2|2342.2|4
1603107600000|2020-10-19 11:40:00|2366.8|2341.8|2365.7|2343.7|2366.8|2343.9|2365.7|2341.8|3
1603107900000|2020-10-19 11:45:00|2365.8|2343.8|2365.6|2343.6|2366.6|2344.6|2365.4|2343.4|15
1603108200000|2020-10-19 11:50:00|2365|2343|2365.1|2343.1|2365.2|2343.2|2364.9|2342.9|5
1603108500000|2020-10-19 11:55:00|2363.8|2341.8|2363.8|2341.8|2363.8|2341.8|2363.8|2341.8|1
1603108800000|2020-10-19 12:00:00|2364.1|2342.1|2365.2|2343.2|2365.2|2343.2|2364.1|2342.1|8
1603109100000|2020-10-19 12:05:00|2365.5|2343.5|2367.9|2345.9|2372.7|2347.6|2365.4|2341.6|15
1603109400000|2020-10-19 12:10:00|2368.2|2346.2|2368.9|2346.9|2368.9|2346.9|2366.9|2344.9|11
1603109700000|2020-10-19 12:15:00|2369.3|2347.3|2367.6|2345.6|2369.3|2347.3|2367|2345|13
1603110000000|2020-10-19 12:20:00|2367.8|2345.8|2367.3|2345.3|2369.7|2347.7|2367.2|2345.2|23
1603110300000|2020-10-19 12:25:00|2367.2|2345.2|2366.9|2344.9|2369.1|2347.1|2366.9|2344.9|23
1603110600000|2020-10-19 12:30:00|2367.1|2345.1|2365|2343|2367.5|2345.5|2365|2343|12
1603110900000|2020-10-19 12:35:00|2364.5|2342.5|2364.9|2342.9|2366.8|2344.8|2362.2|2340.2|28
1603111200000|2020-10-19 12:40:00|2365|2343|2363.9|2341.9|2365|2343|2363.1|2341.1|14
1603111500000|2020-10-19 12:45:00|2364.7|2342.7|2365.4|2343.4|2366.4|2344.4|2361.4|2339.4|40
1603111800000|2020-10-19 12:50:00|2365.5|2343.5|2360.3|2338.3|2365.5|2343.5|2358.2|2336.2|63
1603112100000|2020-10-19 12:55:00|2360.7|2338.7|2363.9|2341.9|2363.9|2341.9|2358.2|2336.2|26
1603112400000|2020-10-19 13:00:00|2363.1|2341.1|2360.7|2338.7|2365.6|2343.6|2359.6|2337.6|26
1603112700000|2020-10-19 13:05:00|2359.6|2337.6|2361.9|2330.9|2363.8|2341.8|2354.5|2327.9|80
1603113000000|2020-10-19 13:10:00|2361.1|2330.1|2362.1|2331.1|2364.8|2333.8|2360.5|2329.5|21
1603113300000|2020-10-19 13:15:00|2362|2331|2364.4|2333.4|2365.2|2334.2|2361.2|2330.2|31
1603113600000|2020-10-19 13:20:00|2364.5|2333.5|2360.5|2329.5|2364.5|2333.5|2360.5|2329.5|5
1603113900000|2020-10-19 13:25:00|2360.3|2329.3|2362.7|2331.7|2363.1|2332.1|2359.8|2328.8|72
1603114200000|2020-10-19 13:30:00|2362.5|2331.5|2359|2328|2362.6|2331.6|2357.6|2326.6|35
1603114500000|2020-10-19 13:35:00|2359.8|2328.8|2359.6|2328.6|2359.9|2328.9|2357.5|2326.5|30
1603114800000|2020-10-19 13:40:00|2359.9|2328.9|2362.2|2331.2|2362.5|2331.5|2359.3|2328.3|39
1603115100000|2020-10-19 13:45:00|2360.4|2329.4|2363.4|2332.4|2363.4|2332.4|2360.4|2329.4|17
1603115400000|2020-10-19 13:50:00|2362.9|2331.9|2361.7|2330.7|2362.9|2331.9|2361.7|2330.7|5
1603115700000|2020-10-19 13:55:00|2362.2|2331.2|2358.6|2327.6|2364.1|2333.1|2358.6|2327.6|17
1603116000000|2020-10-19 14:00:00|2358.7|2327.7|2360|2329|2361.6|2332.2|2355.7|2324.7|33
1603116300000|2020-10-19 14:05:00|2360.5|2329.5|2357.5|2326.5|2361.6|2330.6|2357.4|2326.4|34
1603116600000|2020-10-19 14:10:00|2357.6|2326.6|2358.9|2327.9|2358.9|2327.9|2351.9|2320.9|39
1603116900000|2020-10-19 14:15:00|2357.7|2326.7|2362.8|2331.8|2364|2333|2357.7|2326.7|48
1603117200000|2020-10-19 14:20:00|2364|2333|2360.1|2329.1|2364|2333|2360.1|2329.1|52
1603117500000|2020-10-19 14:25:00|2360.5|2329.5|2361.7|2330.7|2362.2|2331.2|2359.6|2328.6|31
1603117800000|2020-10-19 14:30:00|2360.6|2329.6|2360.9|2329.9|2362.8|2331.8|2359.9|2328.9|13
1603118100000|2020-10-19 14:35:00|2360.3|2329.3|2361.1|2330.1|2363.2|2332.2|2359.9|2328.9|30
1603118400000|2020-10-19 14:40:00|2361.4|2330.4|2362.5|2331.5|2364.4|2333.4|2361.3|2330.3|33
1603118700000|2020-10-19 14:45:00|2362.3|2331.3|2361.9|2330.9|2362.4|2331.4|2361.5|2330.5|17
1603119000000|2020-10-19 14:50:00|2361.5|2330.5|2358.7|2327.7|2361.5|2330.5|2358.7|2327.7|27
1603119300000|2020-10-19 14:55:00|2359.2|2328.2|2362.1|2331.1|2362.1|2331.1|2357.8|2326.8|22
1603119600000|2020-10-19 15:00:00|2362.9|2331.9|2363.1|2332.1|2363.1|2332.1|2362.9|2331.9|2
1603119900000|2020-10-19 15:05:00|2363|2332|2362.9|2331.9|2363|2332|2362.9|2331.9|2
1603120200000|2020-10-19 15:10:00|2361|2330|2360.9|2329.9|2361|2330|2360.8|2329.8|44
1603120500000|2020-10-19 15:15:00|2360.7|2329.7|2360.3|2329.3|2361.3|2330.3|2359.3|2328.3|22
1603120800000|2020-10-19 15:20:00|2360|2329|2353.9|2322.9|2360|2329|2353.9|2322.9|17
1603121400000|2020-10-19 15:30:00|2353.5|2322.5|2356.5|2325.5|2357.9|2326.9|2353.4|2322.4|26
1603121700000|2020-10-19 15:35:00|2356.8|2325.8|2357|2326|2357|2326|2356.8|2325.8|2
1603122000000|2020-10-19 15:40:00|2356.9|2325.9|2356.3|2325.3|2358|2327|2356.3|2325.3|5
1603122300000|2020-10-19 15:45:00|2356.7|2325.7|2357|2326|2357.1|2326.1|2356.7|2325.7|4
1603122600000|2020-10-19 15:50:00|2357.2|2326.2|2357.8|2326.8|2358.9|2327.9|2356.4|2325.4|5
1603122900000|2020-10-19 15:55:00|2360|2329|2359.1|2328.1|2362.3|2331.3|2358.2|2327.2|39
1603123200000|2020-10-19 16:00:00|2359.7|2328.7|2359.2|2328.2|2359.7|2328.7|2358.5|2327.5|13
1603123500000|2020-10-19 16:05:00|2359.1|2328.1|2359.8|2328.8|2360.8|2329.8|2358.3|2327.3|14
1603123800000|2020-10-19 16:10:00|2359.2|2328.2|2357.9|2326.9|2359.3|2328.3|2357.8|2326.8|15
1603124400000|2020-10-19 16:20:00|2359.6|2328.6|2358.3|2327.3|2359.7|2328.7|2356.9|2325.9|18
1603124700000|2020-10-19 16:25:00|2358.6|2327.6|2360.2|2329.2|2360.2|2329.2|2358.3|2327.3|7
1603125000000|2020-10-19 16:30:00|2360.4|2329.4|2361.9|2330.9|2362.2|2331.2|2358.5|2327.5|59
1603125300000|2020-10-19 16:35:00|2360|2329|2361|2330|2362.3|2331.3|2359.5|2328.5|32
1603125600000|2020-10-19 16:40:00|2361.3|2330.3|2359.7|2328.7|2362.4|2331.4|2359.2|2328.2|45
1603125900000|2020-10-19 16:45:00|2359.6|2328.6|2360.9|2329.9|2361.3|2330.3|2358.5|2327.5|23
1603126200000|2020-10-19 16:50:00|2361|2330|2363.7|2332.7|2363.8|2332.8|2360.6|2329.6|51
1603126500000|2020-10-19 16:55:00|2363.8|2332.8|2367|2336|2368.7|2337.7|2361.6|2330.6|153
1603126800000|2020-10-19 17:00:00|2366.9|2335.9|2364.2|2333.2|2366.9|2335.9|2364.2|2333.2|34
1603127100000|2020-10-19 17:05:00|2364.1|2333.1|2364|2333|2364.1|2333.1|2364|2333|2
1603127400000|2020-10-19 17:10:00|2364.1|2333.1|2364.7|2333.7|2364.7|2333.7|2364.1|2333.1|2
1603128000000|2020-10-19 17:20:00|2364.6|2333.6|2364.6|2333.6|2364.6|2333.6|2364.6|2333.6|1
1603128300000|2020-10-19 17:25:00|2368|2337|2367.3|2336.3|2368.1|2337.1|2366.3|2335.3|6
1603128600000|2020-10-19 17:30:00|2367.1|2336.1|2367.2|2336.2|2367.2|2336.2|2367.1|2336.1|14
1603129200000|2020-10-19 17:40:00|2366.3|2335.3|2366.3|2335.3|2366.3|2335.3|2366.3|2335.3|1
1603129500000|2020-10-19 17:45:00|2363.4|2338.4|2363.2|2338.2|2363.6|2338.6|2363|2338|10
1603129800000|2020-10-19 17:50:00|2363.1|2338.1|2360.6|2335.6|2363.1|2338.1|2360.5|2335.5|9
1603130100000|2020-10-19 17:55:00|2359.1|2337.1|2357.3|2335.3|2359.6|2337.6|2357.3|2335.3|26
1603130700000|2020-10-19 18:05:00|2358.8|2336.8|2359.9|2337.9|2359.9|2337.9|2358.5|2336.5|62
1603131000000|2020-10-19 18:10:00|2361.8|2339.8|2361.1|2339.1|2361.8|2339.8|2361.1|2339.1|5
1603131300000|2020-10-19 18:15:00|2361.3|2339.3|2361.6|2339.6|2361.9|2339.9|2361.3|2339.3|3
1603131600000|2020-10-19 18:20:00|2361.8|2339.8|2360.1|2338.1|2361.8|2339.8|2360.1|2338.1|4
1603131900000|2020-10-19 18:25:00|2359.8|2337.8|2358.8|2336.8|2359.8|2337.8|2358.8|2336.8|6
1603132200000|2020-10-19 18:30:00|2358.6|2336.6|2357.8|2335.8|2359.2|2337.2|2357.8|2335.8|12
1603132500000|2020-10-19 18:35:00|2357.7|2335.7|2357.8|2335.8|2358.9|2336.9|2357.5|2335.5|7
1603132800000|2020-10-19 18:40:00|2357.7|2335.7|2357.3|2335.3|2357.7|2335.7|2357.3|2335.3|2
1603133100000|2020-10-19 18:45:00|2357.9|2335.9|2356.5|2334.5|2357.9|2335.9|2356.5|2334.5|16
1603133400000|2020-10-19 18:50:00|2356.4|2334.4|2353.5|2331.5|2356.4|2334.4|2353.4|2331.4|16
1603133700000|2020-10-19 18:55:00|2353.6|2331.6|2354.6|2332.6|2356.4|2334.4|2353.5|2331.5|15
1603134000000|2020-10-19 19:00:00|2355.5|2333.5|2353.8|2331.8|2356|2334|2353.6|2331.6|20
1603134300000|2020-10-19 19:05:00|2353.9|2331.9|2353.9|2331.9|2353.9|2331.9|2353.7|2331.7|7
1603134600000|2020-10-19 19:10:00|2357.3|2335.3|2356.2|2334.2|2357.3|2335.3|2356.2|2334.2|2
1603134900000|2020-10-19 19:15:00|2356.1|2334.1|2355.8|2333.8|2357.6|2335.6|2355.8|2333.8|16
1603135200000|2020-10-19 19:20:00|2356.1|2334.1|2354.6|2332.6|2356.5|2334.5|2354.6|2332.6|13
1603135500000|2020-10-19 19:25:00|2354.9|2332.9|2357.9|2335.9|2358|2336|2354.3|2332.3|19
1603135800000|2020-10-19 19:30:00|2356.1|2334.1|2357.8|2335.8|2357.9|2335.9|2356|2334|8
1603136400000|2020-10-19 19:40:00|2358.4|2336.4|2358.4|2336.4|2359|2337|2358.4|2336.4|10
1603136700000|2020-10-19 19:45:00|2358.3|2336.3|2357.8|2335.8|2358.3|2336.3|2357.8|2335.8|2
1603137000000|2020-10-19 19:50:00|2359.8|2334.8|2361.1|2336.1|2361.2|2336.2|2359.8|2334.8|5
1603137300000|2020-10-19 19:55:00|2361|2336|2361|2339|2364.4|2339.4|2359.8|2334.8|25
1603137600000|2020-10-19 20:00:00|2360.1|2338.1|2360|2338|2360.2|2338.2|2359.7|2337.7|16
1603137900000|2020-10-19 20:05:00|2359.8|2337.8|2360.5|2338.5|2360.6|2338.6|2359.7|2337.7|6
1603138200000|2020-10-19 20:10:00|2360.4|2338.4|2363|2338|2363|2340.4|2359|2337|15
1603138500000|2020-10-19 20:15:00|2363.8|2338.8|2361.2|2336.2|2363.8|2338.8|2360.8|2335.8|40
1603138800000|2020-10-19 20:20:00|2361.7|2336.7|2361.6|2336.6|2363.1|2338.1|2361.3|2336.3|39
1603139100000|2020-10-19 20:25:00|2361.7|2336.7|2362.2|2337.2|2363.7|2338.7|2361|2336|31
1603139400000|2020-10-19 20:30:00|2362.1|2337.1|2361.1|2336.1|2362.6|2337.6|2361|2336|17
1603139700000|2020-10-19 20:35:00|2361.2|2336.2|2361.4|2336.4|2361.4|2336.4|2360.5|2335.5|11
1603140000000|2020-10-19 20:40:00|2361.3|2336.3|2362.1|2337.1|2362.1|2337.1|2361.2|2336.2|11
1603140300000|2020-10-19 20:45:00|2362|2337|2362.5|2337.5|2362.9|2337.9|2361.5|2336.5|28
1603140600000|2020-10-19 20:50:00|2363|2338|2366.3|2335.3|2366.5|2338|2360.6|2333.8|9
1603140900000|2020-10-19 20:55:00|2366.7|2335.7|2369.6|2338.6|2369.6|2338.6|2366.5|2335.5|3
1603144800000|2020-10-19 22:00:00|2362.7|2337.7|2362.7|2337.7|2362.7|2337.7|2362.7|2337.7|1
1603145100000|2020-10-19 22:05:00|2360.7|2332.3|2365.7|2334.7|2365.7|2334.7|2360.7|2332.3|2
1603145700000|2020-10-19 22:15:00|2368.1|2338.5|2362.7|2337.7|2368.1|2338.5|2362.7|2337.7|2
1603146000000|2020-10-19 22:20:00|2363.4|2338.4|2363.4|2338.4|2363.4|2338.4|2363.4|2338.4|1
1603146600000|2020-10-19 22:30:00|2361.9|2336.9|2362.2|2337.2|2362.2|2337.2|2361.9|2336.9|3
1603148100000|2020-10-19 22:55:00|2361.1|2336.1|2361.1|2336.1|2361.1|2336.1|2361.1|2336.1|1
1603148400000|2020-10-19 23:00:00|2360.8|2335.8|2360.8|2335.8|2360.8|2335.8|2360.8|2335.8|1
1603149000000|2020-10-19 23:10:00|2360.7|2338.7|2360.7|2338.7|2360.7|2338.7|2360.7|2338.7|1
1603149300000|2020-10-19 23:15:00|2360.5|2338.5|2361.3|2339.3|2361.3|2339.3|2360.5|2338.5|3
1603149600000|2020-10-19 23:20:00|2361.5|2339.5|2361.8|2339.8|2361.8|2339.8|2361.5|2339.5|2
1603150200000|2020-10-19 23:30:00|2361.5|2339.5|2361|2339|2361.5|2339.5|2361|2339|3
1603150500000|2020-10-19 23:35:00|2360.9|2338.9|2360.9|2338.9|2360.9|2338.9|2360.9|2338.9|1
1603150800000|2020-10-19 23:40:00|2361.2|2339.2|2361.2|2339.2|2361.2|2339.2|2361.2|2339.2|1
1603151100000|2020-10-19 23:45:00|2361.4|2339.4|2362.8|2340.8|2362.8|2340.8|2361.4|2339.4|6
1603151700000|2020-10-19 23:55:00|2363.2|2341.2|2363.6|2341.6|2363.6|2341.6|2363.2|2341.2|3
1603152000000|2020-10-20 00:00:00|2364.1|2342.1|2365.1|2343.1|2365.1|2343.1|2364.1|2342.1|4
1603152600000|2020-10-20 00:10:00|2365.2|2343.2|2363|2341|2365.2|2343.2|2362.9|2340.9|186
1603152900000|2020-10-20 00:15:00|2362.9|2340.9|2363|2341|2363|2341|2362.9|2340.9|84
1603153200000|2020-10-20 00:20:00|2362.9|2340.9|2363|2341|2363|2341|2362.9|2340.9|8
1603153500000|2020-10-20 00:25:00|2363.3|2341.3|2364.4|2342.4|2364.4|2342.4|2363.3|2341.3|2
1603153800000|2020-10-20 00:30:00|2364.8|2342.8|2362.4|2340.4|2364.8|2342.8|2362.1|2340.1|36
1603154100000|2020-10-20 00:35:00|2361.9|2339.9|2363.7|2341.7|2363.7|2341.7|2361.4|2339.4|32
1603154400000|2020-10-20 00:40:00|2363.9|2341.9|2364.2|2342.2|2364.3|2342.3|2363.9|2341.9|3
1603154700000|2020-10-20 00:45:00|2364.3|2342.3|2365|2343|2365|2343|2364.1|2342.1|11
1603155000000|2020-10-20 00:50:00|2364.1|2342.1|2364.5|2342.5|2364.5|2342.5|2363.7|2341.7|12
1603155600000|2020-10-20 01:00:00|2364.4|2342.4|2362.9|2340.9|2364.4|2342.4|2362.6|2340.6|20
1603155900000|2020-10-20 01:05:00|2363|2341|2363.8|2341.8|2363.8|2341.8|2363|2341|16
1603156200000|2020-10-20 01:10:00|2364.1|2342.1|2364|2342|2364.1|2342.1|2363.8|2341.8|11
1603157100000|2020-10-20 01:25:00|2363.9|2341.9|2363.8|2341.8|2363.9|2341.9|2363.8|2341.8|12
1603157400000|2020-10-20 01:30:00|2363.7|2341.7|2363.4|2341.4|2363.7|2341.7|2362|2340|12
1603157700000|2020-10-20 01:35:00|2363.8|2341.8|2363.9|2341.9|2363.9|2341.9|2363.8|2341.8|4
1603158000000|2020-10-20 01:40:00|2363.5|2341.5|2362.4|2340.4|2363.6|2341.6|2360.7|2338.7|71
1603158300000|2020-10-20 01:45:00|2362.6|2340.6|2363|2341|2364.5|2342.5|2362.6|2340.6|22
1603158600000|2020-10-20 01:50:00|2362.9|2340.9|2362.9|2340.9|2363.3|2341.3|2362.2|2340.2|17
1603158900000|2020-10-20 01:55:00|2362.8|2340.8|2361.1|2339.1|2362.8|2340.8|2361.1|2339.1|12
1603159200000|2020-10-20 02:00:00|2360.5|2338.5|2360.5|2338.5|2360.9|2338.9|2360.4|2338.4|34
1603159500000|2020-10-20 02:05:00|2360.3|2338.3|2361.5|2339.5|2361.6|2339.6|2360.2|2338.2|41
1603159800000|2020-10-20 02:10:00|2361.6|2339.6|2361.6|2339.6|2361.8|2339.8|2361|2339|17
1603160100000|2020-10-20 02:15:00|2361.5|2339.5|2361.8|2339.8|2361.8|2339.8|2361.5|2339.5|15
1603160400000|2020-10-20 02:20:00|2362.1|2340.1|2363.4|2341.4|2363.9|2341.9|2362.1|2340.1|7
1603160700000|2020-10-20 02:25:00|2363.3|2341.3|2364.4|2342.4|2364.4|2342.4|2363.3|2341.3|90
1603161000000|2020-10-20 02:30:00|2364.3|2342.3|2364.2|2342.2|2364.4|2342.4|2364.1|2342.1|43
1603161300000|2020-10-20 02:35:00|2364.1|2342.1|2364|2342|2364.7|2342.7|2364|2342|17
1603161600000|2020-10-20 02:40:00|2364.3|2342.3|2364.3|2342.3|2364.3|2342.3|2364.3|2342.3|1
1603161900000|2020-10-20 02:45:00|2364|2342|2363.9|2341.9|2364|2342|2363.9|2341.9|2
1603162200000|2020-10-20 02:50:00|2364.6|2342.6|2364.5|2342.5|2364.6|2342.6|2364.1|2342.1|8
1603162800000|2020-10-20 03:00:00|2365|2343|2365|2343|2365|2343|2365|2343|1
1603163100000|2020-10-20 03:05:00|2365.5|2343.5|2367.2|2345.2|2368.5|2346.5|2365.2|2343.2|46
1603163400000|2020-10-20 03:10:00|2367.7|2345.7|2366.4|2344.4|2367.7|2345.7|2366.4|2344.4|5
1603163700000|2020-10-20 03:15:00|2366.2|2344.2|2364.9|2342.9|2366.3|2344.3|2364.9|2342.9|4
1603164000000|2020-10-20 03:20:00|2364.8|2342.8|2364.4|2342.4|2364.8|2342.8|2364.4|2342.4|3
1603164300000|2020-10-20 03:25:00|2364.7|2342.7|2364.6|2342.6|2364.8|2342.8|2364.6|2342.6|5
1603164600000|2020-10-20 03:30:00|2364.7|2342.7|2364.4|2342.4|2364.9|2342.9|2364.4|2342.4|11
1603164900000|2020-10-20 03:35:00|2366|2344|2368.7|2346.7|2370.5|2348.5|2366|2344|9
1603165200000|2020-10-20 03:40:00|2368.6|2346.6|2368.6|2346.6|2368.6|2346.6|2368.6|2346.6|1
1603165800000|2020-10-20 03:50:00|2369.3|2347.3|2369.3|2347.3|2369.3|2347.3|2369.3|2347.3|1
1603166100000|2020-10-20 03:55:00|2369.4|2347.4|2370.1|2348.1|2370.4|2348.4|2369.3|2347.3|6
1603166400000|2020-10-20 04:00:00|2370|2348|2369.9|2347.9|2370|2348|2369.9|2347.9|2
1603166700000|2020-10-20 04:05:00|2370.1|2348.1|2370|2348|2370.1|2348.1|2370|2348|2
1603167000000|2020-10-20 04:10:00|2366.7|2344.7|2365.1|2343.1|2366.8|2344.8|2365.1|2343.1|31
1603167300000|2020-10-20 04:15:00|2364.6|2342.6|2364.6|2342.6|2365.1|2343.1|2364.5|2342.5|19
1603167600000|2020-10-20 04:20:00|2364.2|2342.2|2363.7|2341.7|2371.9|2347.7|2363.7|2341.7|25
1603167900000|2020-10-20 04:25:00|2363.9|2341.9|2361.9|2339.9|2363.9|2341.9|2361.9|2339.9|7
1603168200000|2020-10-20 04:30:00|2361.5|2339.5|2362.6|2340.6|2362.7|2340.7|2361.4|2339.4|10
1603168500000|2020-10-20 04:35:00|2362.5|2340.5|2362.4|2340.4|2362.6|2340.6|2362.4|2340.4|6
1603168800000|2020-10-20 04:40:00|2368.8|2342.8|2371.4|2349.4|2375.8|2349.5|2368.8|2342.8|53
1603169100000|2020-10-20 04:45:00|2371.3|2349.3|2371.4|2349.4|2371.4|2349.4|2371.3|2349.3|6
1603169400000|2020-10-20 04:50:00|2371.5|2349.5|2372.4|2350.4|2372.4|2350.4|2371.1|2349.1|16
1603169700000|2020-10-20 04:55:00|2372.3|2350.3|2367.8|2345.8|2372.3|2350.3|2367.8|2345.8|14
1603170000000|2020-10-20 05:00:00|2367.9|2345.9|2369.3|2347.3|2369.4|2347.4|2366.6|2344.6|29
1603170300000|2020-10-20 05:05:00|2369.5|2347.5|2369.6|2347.6|2369.6|2347.6|2369.5|2347.5|2
1603170600000|2020-10-20 05:10:00|2369.7|2347.7|2369.6|2347.6|2369.8|2347.8|2369.6|2347.6|3
1603170900000|2020-10-20 05:15:00|2369.7|2347.7|2368.4|2346.4|2369.8|2347.8|2367.9|2345.9|7
1603171200000|2020-10-20 05:20:00|2368.3|2346.3|2366.3|2344.3|2368.4|2346.4|2366.2|2344.2|7
1603171500000|2020-10-20 05:25:00|2366.2|2344.2|2366.4|2344.4|2366.7|2344.7|2366.2|2344.2|10
1603171800000|2020-10-20 05:30:00|2366.5|2344.5|2367.8|2345.8|2368.9|2346.9|2365.5|2343.5|16
1603172100000|2020-10-20 05:35:00|2367.9|2345.9|2367.4|2345.4|2368.2|2346.2|2367.4|2345.4|13
1603172400000|2020-10-20 05:40:00|2367|2345|2367.5|2345.5|2368.2|2346.2|2362.2|2340.2|44
1603172700000|2020-10-20 05:45:00|2367.6|2345.6|2366.2|2344.2|2367.8|2345.8|2364.1|2342.1|24
1603173000000|2020-10-20 05:50:00|2366.3|2344.3|2366.4|2344.4|2366.4|2344.4|2366.3|2344.3|4
1603173300000|2020-10-20 05:55:00|2367.6|2345.6|2369.4|2344.4|2369.8|2345.6|2366.7|2341.7|15
1603173600000|2020-10-20 06:00:00|2367.2|2342.2|2370.5|2345.5|2371.4|2346.4|2365.5|2340.5|20
1603173900000|2020-10-20 06:05:00|2370.4|2345.4|2369.7|2344.7|2370.4|2345.4|2369.7|2344.7|5
1603174200000|2020-10-20 06:10:00|2369.6|2344.6|2369.6|2344.6|2369.6|2344.6|2369.6|2344.6|1
1603174500000|2020-10-20 06:15:00|2368.6|2343.6|2366.4|2344.4|2368.7|2346.7|2366.4|2343.6|14
1603174800000|2020-10-20 06:20:00|2367.2|2345.2|2368.8|2346.8|2368.9|2346.9|2367|2345|10
1603175100000|2020-10-20 06:25:00|2368.7|2346.7|2368.7|2346.7|2368.7|2346.7|2368.7|2346.7|1
1603175400000|2020-10-20 06:30:00|2368.5|2346.5|2369.3|2347.3|2370.4|2348.4|2368.5|2346.5|11
1603176300000|2020-10-20 06:45:00|2370|2348|2370.7|2348.7|2370.8|2348.8|2369.9|2347.9|6
1603176600000|2020-10-20 06:50:00|2369.8|2347.8|2371|2349|2371.3|2349.3|2369.4|2347.4|21
1603176900000|2020-10-20 06:55:00|2370.7|2348.7|2371|2349|2371|2349|2370.4|2348.4|8
1603177200000|2020-10-20 07:00:00|2371.5|2349.5|2370.3|2348.3|2371.5|2349.5|2369.8|2347.8|12
1603177500000|2020-10-20 07:05:00|2370.1|2348.1|2369.9|2347.9|2370.1|2348.1|2369.9|2347.9|3
1603177800000|2020-10-20 07:10:00|2370.1|2348.1|2361.7|2336.7|2370.1|2348.1|2361.1|2336.1|13
1603178100000|2020-10-20 07:15:00|2361.6|2336.6|2360.4|2338.4|2361.6|2339.5|2359.3|2334.3|29
1603178400000|2020-10-20 07:20:00|2360.5|2338.5|2365.2|2343.2|2367.5|2345.5|2360.3|2338.3|44
1603178700000|2020-10-20 07:25:00|2365.1|2343.1|2366.5|2344.5|2370|2348|2362.6|2334.7|22
1603179000000|2020-10-20 07:30:00|2363|2341|2362.3|2340.3|2364|2342|2361.5|2339.5|42
1603179300000|2020-10-20 07:35:00|2361.4|2339.4|2361.5|2339.5|2362.2|2340.2|2361.3|2339.3|4
1603179600000|2020-10-20 07:40:00|2361.8|2339.8|2361.7|2339.7|2363.3|2341.3|2361.7|2339.7|17
1603179900000|2020-10-20 07:45:00|2362.2|2340.2|2363.7|2341.7|2363.7|2341.7|2361.2|2339.2|43
1603180200000|2020-10-20 07:50:00|2364|2342|2364|2342|2364|2342|2364|2342|1
1603180500000|2020-10-20 07:55:00|2363.9|2341.9|2363.9|2341.9|2364|2342|2363.9|2341.9|7
1603180800000|2020-10-20 08:00:00|2362|2340|2363.2|2341.2|2363.2|2341.2|2362|2340|3
1603181400000|2020-10-20 08:10:00|2370.3|2348.3|2370.8|2348.8|2370.8|2348.8|2366.2|2344.2|19
1603181700000|2020-10-20 08:15:00|2370.5|2348.5|2369.7|2347.7|2371.1|2349.1|2368.2|2346.2|36
1603182000000|2020-10-20 08:20:00|2370.1|2348.1|2372|2350|2372.8|2350.8|2370.1|2348.1|22
1603182300000|2020-10-20 08:25:00|2369.6|2347.6|2367.9|2345.9|2373.8|2351.8|2367.9|2345.9|27
1603182600000|2020-10-20 08:30:00|2368|2346|2367.4|2345.4|2368|2346|2367.4|2345.4|5
1603182900000|2020-10-20 08:35:00|2367.6|2345.6|2368|2346|2368.2|2346.2|2367.6|2345.6|4
1603183200000|2020-10-20 08:40:00|2367.7|2345.7|2368.7|2346.7|2370|2348|2367.7|2345.7|13
1603183500000|2020-10-20 08:45:00|2368.1|2346.1|2366.7|2344.7|2369.3|2347.3|2366.6|2344.6|6
1603183800000|2020-10-20 08:50:00|2368.4|2346.4|2366.2|2344.2|2368.4|2346.4|2366.2|2344.2|7
1603184100000|2020-10-20 08:55:00|2366.3|2344.3|2367.5|2345.5|2367.5|2345.5|2366.3|2344.3|5
1603184400000|2020-10-20 09:00:00|2367|2345|2367|2345|2367|2345|2367|2345|1
1603184700000|2020-10-20 09:05:00|2366.3|2344.3|2366.6|2344.6|2367|2345|2366.3|2344.3|7
1603185000000|2020-10-20 09:10:00|2366.5|2344.5|2365.3|2343.3|2367.1|2345.1|2365.3|2343.3|13
1603185300000|2020-10-20 09:15:00|2365.9|2343.9|2368.6|2346.6|2368.6|2346.6|2365.9|2343.9|19
1603185600000|2020-10-20 09:20:00|2368.3|2346.3|2368.4|2346.4|2368.7|2346.7|2368.2|2346.2|13
1603185900000|2020-10-20 09:25:00|2368.5|2346.5|2368.4|2346.4|2368.6|2346.6|2368.2|2346.2|11
1603186200000|2020-10-20 09:30:00|2368.3|2346.3|2367.7|2345.7|2368.4|2346.4|2367.5|2345.5|8
1603186500000|2020-10-20 09:35:00|2367.4|2345.4|2368|2346|2368.1|2346.1|2367.4|2345.4|26
1603186800000|2020-10-20 09:40:00|2367.5|2345.5|2366.5|2344.5|2367.5|2345.5|2366.1|2344.1|17
1603187100000|2020-10-20 09:45:00|2366.6|2344.6|2365.3|2343.3|2367.6|2345.6|2365.3|2343.3|21
1603187700000|2020-10-20 09:55:00|2365.8|2343.8|2365.8|2343.8|2365.8|2343.8|2365.8|2343.8|1
1603188000000|2020-10-20 10:00:00|2366.1|2344.1|2366.1|2344.1|2366.1|2344.1|2366.1|2344.1|1
1603188300000|2020-10-20 10:05:00|2364.6|2342.6|2364.6|2342.6|2365.4|2343.4|2364.6|2342.6|9
1603188900000|2020-10-20 10:15:00|2365.2|2343.2|2365.4|2343.4|2365.4|2343.4|2365.2|2343.2|2
1603189200000|2020-10-20 10:20:00|2365.6|2343.6|2366.2|2344.2|2366.2|2344.2|2365.6|2343.6|5
1603189500000|2020-10-20 10:25:00|2366.7|2344.7|2365.8|2343.8|2366.7|2344.7|2365.7|2343.7|6
1603189800000|2020-10-20 10:30:00|2365.7|2343.7|2365.1|2343.1|2365.7|2343.7|2364.3|2342.3|23
1603190100000|2020-10-20 10:35:00|2364.8|2342.8|2365|2343|2365.1|2343.1|2364.7|2342.7|5
1603190400000|2020-10-20 10:40:00|2365.1|2343.1|2365.2|2343.2|2365.5|2343.5|2364.8|2342.8|22
1603190700000|2020-10-20 10:45:00|2365.4|2343.4|2365.4|2343.4|2365.4|2343.4|2365.1|2343.1|13
1603191000000|2020-10-20 10:50:00|2365.2|2343.2|2365.1|2343.1|2365.2|2343.2|2364.7|2342.7|11
1603191300000|2020-10-20 10:55:00|2365.6|2343.6|2365.4|2343.4|2366|2344|2365.3|2343.3|5
1603191600000|2020-10-20 11:00:00|2366.2|2344.2|2367.1|2345.1|2368.4|2346.4|2366.2|2344.2|12
1603191900000|2020-10-20 11:05:00|2366.8|2344.8|2367.2|2345.2|2368.4|2346.4|2366.3|2344.3|34
1603192200000|2020-10-20 11:10:00|2367|2345|2366.3|2344.3|2367|2345|2366.3|2344.3|2
1603192500000|2020-10-20 11:15:00|2366.7|2344.7|2366.2|2344.2|2366.8|2344.8|2366|2344|13
1603192800000|2020-10-20 11:20:00|2366.9|2344.9|2366.8|2344.8|2366.9|2344.9|2366.8|2344.8|10
1603193400000|2020-10-20 11:30:00|2366.9|2344.9|2367.3|2345.3|2367.3|2345.3|2366.9|2344.9|15
1603193700000|2020-10-20 11:35:00|2367.2|2345.2|2367.5|2345.5|2367.6|2345.6|2367.2|2345.2|3
1603194000000|2020-10-20 11:40:00|2366.2|2344.2|2366.2|2344.2|2366.4|2344.4|2366.2|2344.2|3
1603194300000|2020-10-20 11:45:00|2365.1|2343.1|2362.9|2340.9|2365.5|2343.5|2362.7|2340.7|9
1603194600000|2020-10-20 11:50:00|2363|2341|2364.8|2342.8|2364.8|2342.8|2363|2341|4
1603194900000|2020-10-20 11:55:00|2364.7|2342.7|2364.4|2342.4|2365.9|2343.9|2363.6|2341.6|22
1603195200000|2020-10-20 12:00:00|2364.6|2342.6|2364.5|2342.5|2364.6|2342.6|2364|2342|8
1603195500000|2020-10-20 12:05:00|2366.9|2344.9|2369.4|2347.4|2370.1|2348.1|2366.7|2344.7|11
1603195800000|2020-10-20 12:10:00|2369.5|2347.5|2370.7|2348.7|2370.7|2348.7|2366.9|2344.9|6
1603196100000|2020-10-20 12:15:00|2370.8|2348.8|2366.8|2344.8|2370.8|2348.8|2366.6|2344.6|45
1603196400000|2020-10-20 12:20:00|2367.4|2345.4|2366.3|2344.3|2368.9|2346.9|2365.7|2343.7|18
1603196700000|2020-10-20 12:25:00|2364.7|2342.7|2365.3|2343.3|2367|2345|2364.7|2342.7|35
1603197000000|2020-10-20 12:30:00|2365.4|2343.4|2365.1|2343.1|2365.4|2343.4|2364.1|2342.1|38
1603197300000|2020-10-20 12:35:00|2365|2343|2367.2|2345.2|2368.5|2346.5|2364.4|2339.4|25
1603197600000|2020-10-20 12:40:00|2367.5|2345.5|2367.7|2345.7|2368.2|2346.2|2365.6|2343.6|26
1603197900000|2020-10-20 12:45:00|2368|2346|2370|2348|2370|2348|2365.3|2343.3|24
1603198200000|2020-10-20 12:50:00|2370.1|2348.1|2370.7|2348.7|2370.7|2348.7|2368.6|2346.6|23
1603198500000|2020-10-20 12:55:00|2371|2349|2371.6|2349.6|2371.7|2349.7|2369.2|2347.2|40
1603198800000|2020-10-20 13:00:00|2371.8|2349.8|2367.5|2345.5|2371.8|2349.8|2367.5|2345.5|38
1603199100000|2020-10-20 13:05:00|2367.8|2345.8|2364.3|2342.3|2368.9|2346.9|2363.5|2341.5|48
1603199400000|2020-10-20 13:10:00|2364.1|2342.1|2362.1|2340.1|2364.2|2342.2|2362|2340|18
1603199700000|2020-10-20 13:15:00|2361.8|2339.8|2363.2|2341.2|2365.3|2343.3|2360.7|2338.7|17
1603200000000|2020-10-20 13:20:00|2363.3|2341.3|2362.2|2340.2|2363.5|2341.5|2361.9|2339.9|31
1603200300000|2020-10-20 13:25:00|2364.4|2342.4|2368.6|2346.6|2371.3|2349.3|2364.3|2342.3|33
1603200600000|2020-10-20 13:30:00|2369.5|2347.5|2374.4|2352.4|2374.4|2352.4|2369.5|2347.5|30
1603200900000|2020-10-20 13:35:00|2374.5|2352.5|2369.9|2347.9|2376.4|2354.4|2367.5|2345.5|57
1603201200000|2020-10-20 13:40:00|2370.2|2348.2|2370.9|2348.9|2370.9|2348.9|2369.9|2347.9|32
1603201500000|2020-10-20 13:45:00|2372.4|2350.4|2376.1|2354.1|2376.4|2354.4|2372.3|2350.3|27
1603201800000|2020-10-20 13:50:00|2376.2|2354.2|2384.6|2362.6|2387.4|2365.4|2376.2|2354.2|53
1603202100000|2020-10-20 13:55:00|2384.7|2362.7|2397.6|2372.6|2410.2|2388.2|2381.6|2359.6|86
1603202400000|2020-10-20 14:00:00|2397.9|2372.9|2400.8|2378.8|2404.9|2382.9|2397.8|2372.8|62
1603202700000|2020-10-20 14:05:00|2400.9|2378.9|2411|2380|2413.9|2390.5|2400.8|2372.3|67
1603203000000|2020-10-20 14:10:00|2411.2|2380.2|2406.6|2381.6|2415.8|2390.6|2402.5|2375.6|103
1603203300000|2020-10-20 14:15:00|2410.3|2388.3|2402.9|2380.9|2410.5|2388.5|2398.2|2373.2|38
1603203600000|2020-10-20 14:20:00|2405.3|2383.3|2403.3|2381.3|2405.3|2383.3|2402.5|2377.9|26
1603203900000|2020-10-20 14:25:00|2403.6|2381.6|2403.6|2381.6|2403.6|2381.6|2399.5|2377.5|29
1603204200000|2020-10-20 14:30:00|2404.1|2382.1|2412.2|2390.2|2416.4|2394.4|2403.8|2381.8|36
1603204500000|2020-10-20 14:35:00|2411.8|2389.8|2411|2389|2419.2|2397.2|2408.5|2383.5|71
1603204800000|2020-10-20 14:40:00|2411.3|2389.3|2407.4|2385.4|2413.7|2391.7|2402.1|2376.2|49
1603205100000|2020-10-20 14:45:00|2407.2|2385.2|2406.6|2384.6|2409.7|2387.7|2401.7|2379.7|60
1603205400000|2020-10-20 14:50:00|2406.5|2384.5|2407.1|2385.1|2407.7|2385.7|2405.9|2383.9|25
1603205700000|2020-10-20 14:55:00|2407|2385|2404.7|2382.7|2409|2387|2404.5|2382.5|48
1603206000000|2020-10-20 15:00:00|2404.6|2382.6|2401.4|2379.4|2405.7|2383.7|2400.4|2378.4|30
1603206300000|2020-10-20 15:05:00|2401.7|2379.7|2406.7|2384.7|2406.7|2384.7|2401.7|2379.7|21
1603206600000|2020-10-20 15:10:00|2405.3|2383.3|2403.8|2381.8|2406.6|2384.6|2403.7|2381.7|21
1603206900000|2020-10-20 15:15:00|2403.5|2381.5|2406.1|2384.1|2408.1|2386.1|2403.5|2381.5|21
1603207200000|2020-10-20 15:20:00|2409.7|2387.7|2406.8|2384.8|2409.7|2387.7|2402.8|2380.8|23
1603207500000|2020-10-20 15:25:00|2406.7|2384.7|2404|2382|2407.3|2385.3|2402.5|2380.5|25
1603207800000|2020-10-20 15:30:00|2404.1|2382.1|2407.3|2385.3|2409.6|2387.6|2404|2382|28
1603208100000|2020-10-20 15:35:00|2405.9|2383.9|2406.3|2384.3|2407.1|2385.1|2405.9|2383.9|21
1603208400000|2020-10-20 15:40:00|2406.2|2384.2|2407.4|2385.4|2407.5|2385.5|2403.2|2381.2|9
1603208700000|2020-10-20 15:45:00|2406.6|2384.6|2408.5|2386.5|2408.5|2386.5|2406.6|2384.6|17
1603209000000|2020-10-20 15:50:00|2409.9|2387.9|2407.3|2385.3|2410|2388|2406.9|2384.9|23
1603209300000|2020-10-20 15:55:00|2407.7|2385.7|2406.7|2384.7|2409.2|2387.2|2406.3|2384.3|31
1603209600000|2020-10-20 16:00:00|2407.7|2385.7|2407.8|2385.8|2407.8|2385.8|2407.7|2385.7|2
1603209900000|2020-10-20 16:05:00|2407.7|2385.7|2403.7|2381.7|2407.8|2385.8|2400.8|2378.8|30
1603210200000|2020-10-20 16:10:00|2403.8|2381.8|2406.4|2384.4|2406.7|2384.7|2402.5|2380.5|28
1603210500000|2020-10-20 16:15:00|2405.7|2383.7|2405.1|2383.1|2405.8|2383.8|2402.9|2380.9|20
1603210800000|2020-10-20 16:20:00|2405.5|2383.5|2405.3|2383.3|2405.5|2383.5|2405.3|2383.3|2
1603211100000|2020-10-20 16:25:00|2404.8|2382.8|2406.8|2384.8|2406.8|2384.8|2404.8|2382.8|33
1603211400000|2020-10-20 16:30:00|2406.7|2384.7|2412|2390|2412|2390|2406.1|2384.1|26
1603211700000|2020-10-20 16:35:00|2412.1|2390.1|2408.8|2386.8|2413.3|2391.3|2408|2386|25
1603212000000|2020-10-20 16:40:00|2409|2387|2408|2386|2409.2|2387.2|2408|2386|8
1603212300000|2020-10-20 16:45:00|2408.1|2386.1|2415.4|2393.4|2415.4|2393.4|2408.1|2386.1|32
1603212600000|2020-10-20 16:50:00|2415.5|2393.5|2415.9|2393.9|2416.4|2394.4|2412.2|2390.2|33
1603212900000|2020-10-20 16:55:00|2416|2394|2417.9|2395.9|2425.1|2403.1|2416|2394|128
1603213200000|2020-10-20 17:00:00|2418.1|2396.1|2423.4|2401.4|2424.9|2402.9|2417.6|2395.6|31
1603213500000|2020-10-20 17:05:00|2422.1|2400.1|2421|2396|2424.4|2402.4|2420.9|2395.9|12
1603214100000|2020-10-20 17:15:00|2420|2398|2424.5|2402.5|2424.6|2402.6|2420|2398|18
1603214700000|2020-10-20 17:25:00|2424.7|2402.7|2424.7|2402.7|2424.7|2402.7|2424.7|2402.7|1
1603215000000|2020-10-20 17:30:00|2426.2|2404.2|2425.6|2403.6|2430.4|2408.4|2425.6|2403.6|16
1603215300000|2020-10-20 17:35:00|2425.2|2403.2|2424.9|2402.9|2425.8|2403.8|2423.5|2401.5|20
1603215600000|2020-10-20 17:40:00|2425.2|2403.2|2425.5|2403.5|2426.1|2404.1|2424.4|2402.4|10
1603216200000|2020-10-20 17:50:00|2426.2|2404.2|2425.7|2403.7|2426.8|2404.8|2425.7|2403.7|10
1603216500000|2020-10-20 17:55:00|2425.5|2403.5|2425.2|2403.2|2425.5|2403.5|2420.4|2398.4|19
1603216800000|2020-10-20 18:00:00|2425.3|2403.3|2421.3|2396.3|2425.6|2403.6|2420.5|2395.5|11
1603217100000|2020-10-20 18:05:00|2422|2397|2420.5|2398.5|2422.4|2399.2|2420.5|2397|11
1603217400000|2020-10-20 18:10:00|2421.4|2399.4|2419.4|2397.4|2421.4|2399.4|2418.8|2396.8|16
1603217700000|2020-10-20 18:15:00|2421.6|2399.6|2420.9|2398.9|2422|2400|2420.9|2398.9|16
1603218000000|2020-10-20 18:20:00|2420.8|2398.8|2419.7|2397.7|2420.8|2398.8|2419.6|2397.6|6
1603218300000|2020-10-20 18:25:00|2419.8|2397.8|2419.8|2397.8|2419.8|2397.8|2419.8|2397.8|1
1603218600000|2020-10-20 18:30:00|2420|2398|2419.7|2397.7|2420|2398|2419.7|2397.7|4
1603218900000|2020-10-20 18:35:00|2419.8|2397.8|2419.8|2397.8|2419.8|2397.8|2419.8|2397.8|1
1603219200000|2020-10-20 18:40:00|2420.1|2398.1|2418.6|2396.6|2422.2|2400.2|2418.6|2396.6|18
1603219500000|2020-10-20 18:45:00|2418.7|2396.7|2420.2|2398.2|2421.2|2399.2|2418.7|2396.7|7
1603219800000|2020-10-20 18:50:00|2420.1|2398.1|2420.1|2398.1|2420.1|2398.1|2420.1|2398.1|1
1603220100000|2020-10-20 18:55:00|2417.2|2395.2|2420.6|2398.6|2420.6|2398.6|2415.3|2393.3|8
1603220400000|2020-10-20 19:00:00|2420.8|2398.8|2421.4|2399.4|2423.1|2401.1|2420.8|2398.8|12
1603220700000|2020-10-20 19:05:00|2421.5|2399.5|2420.1|2398.1|2421.7|2399.7|2420|2398|12
1603221000000|2020-10-20 19:10:00|2420|2398|2419.9|2397.9|2420.8|2398.8|2415.4|2393.4|26
1603221300000|2020-10-20 19:15:00|2420|2398|2418.7|2396.7|2420|2398|2418.7|2396.7|6
1603221900000|2020-10-20 19:25:00|2418.5|2396.5|2417.8|2395.8|2418.5|2396.5|2416.7|2394.7|6
1603222200000|2020-10-20 19:30:00|2417.6|2395.6|2416.4|2394.4|2417.9|2395.9|2416.2|2394.2|22
1603222500000|2020-10-20 19:35:00|2417.8|2395.8|2417.6|2395.6|2417.8|2395.8|2415.8|2393.8|13
1603222800000|2020-10-20 19:40:00|2416.6|2394.6|2418.4|2396.4|2419|2397|2416.6|2394.6|11
1603223100000|2020-10-20 19:45:00|2417.1|2395.1|2417.7|2395.7|2417.7|2395.7|2417.1|2395.1|4
1603223400000|2020-10-20 19:50:00|2417.8|2395.8|2417.2|2395.2|2418.8|2396.8|2416.7|2394.7|16
1603223700000|2020-10-20 19:55:00|2416.8|2394.8|2418.5|2396.5|2418.8|2396.8|2416.8|2394.8|16
1603224000000|2020-10-20 20:00:00|2418.2|2396.2|2417.9|2395.9|2418.3|2396.3|2417.9|2395.9|7
1603224300000|2020-10-20 20:05:00|2417.8|2395.8|2417.8|2395.8|2417.8|2395.8|2417.8|2395.8|1
1603224600000|2020-10-20 20:10:00|2418|2396|2418|2396|2418|2396|2418|2396|1
1603224900000|2020-10-20 20:15:00|2417.9|2395.9|2418.1|2396.1|2418.1|2396.1|2417.8|2395.8|7
1603225200000|2020-10-20 20:20:00|2418.2|2396.2|2418.2|2396.2|2418.2|2396.2|2418.2|2396.2|1
1603225500000|2020-10-20 20:25:00|2417.8|2395.8|2417.7|2395.7|2418.2|2396.2|2416|2394|21
1603225800000|2020-10-20 20:30:00|2417.6|2395.6|2417.5|2395.5|2417.6|2395.6|2417.2|2395.2|5
1603226100000|2020-10-20 20:35:00|2417.1|2395.1|2416.3|2394.3|2417.1|2395.1|2416.1|2394.1|6
1603226400000|2020-10-20 20:40:00|2416.4|2394.4|2416.4|2394.4|2416.4|2394.4|2416.4|2394.4|1
1603226700000|2020-10-20 20:45:00|2416.3|2394.3|2416.1|2394.1|2416.3|2394.3|2416.1|2394.1|2
1603227000000|2020-10-20 20:50:00|2415.2|2393.2|2417.7|2387.3|2417.7|2393.5|2413.5|2387.2|7
1603227300000|2020-10-20 20:55:00|2417.6|2387.4|2410.4|2379.4|2417.7|2387.4|2408.1|2377.1|7
1603231200000|2020-10-20 22:00:00|2419.3|2394.3|2421.6|2399.6|2422.6|2400.6|2419.3|2394.3|9
1603231500000|2020-10-20 22:05:00|2421.1|2392.7|2425.5|2394.5|2426.1|2395.1|2421.1|2392.7|15
1603231800000|2020-10-20 22:10:00|2424.8|2393.8|2425.8|2394.8|2425.8|2394.8|2424.8|2393.8|2
1603232100000|2020-10-20 22:15:00|2425.5|2394.5|2423.6|2392.6|2425.5|2394.5|2423.6|2392.6|2
1603232400000|2020-10-20 22:20:00|2426.5|2395.9|2420.1|2395.1|2426.5|2395.9|2420.1|2395.1|4
1603232700000|2020-10-20 22:25:00|2420.2|2395|2420.4|2394.8|2420.4|2395|2420.2|2394.8|6
1603233000000|2020-10-20 22:30:00|2420.5|2394.5|2420.7|2394.6|2420.7|2394.8|2419.5|2393.8|10
1603233300000|2020-10-20 22:35:00|2420.6|2394.7|2420.2|2395.1|2420.6|2395.1|2420.2|2394.7|10
1603233600000|2020-10-20 22:40:00||2395.2||2395.2||2395.2||2395.2|1
1603233900000|2020-10-20 22:45:00|2420.1|2394.6|2420.2|2395.2|2420.2|2395.2|2420.1|2394.6|2
1603236300000|2020-10-20 23:25:00|2421.3|2396.3|2420.7|2395.7|2421.3|2396.3|2420.7|2395.7|2
1603236600000|2020-10-20 23:30:00|2420.1|2395.1|2420.1|2395.1|2420.1|2395.1|2420.1|2395.1|1
1603236900000|2020-10-20 23:35:00|2419.2|2394.2|2419.2|2394.2|2419.2|2394.2|2419.2|2394.2|1
1603237200000|2020-10-20 23:40:00|2418.8|2393.8|2416.3|2391.3|2418.8|2393.8|2415.2|2390.2|32
1603237500000|2020-10-20 23:45:00|2416.5|2391.5|2417.1|2395.1|2417.1|2395.1|2416.5|2391.5|10
1603238700000|2020-10-21 00:05:00|2417.7|2395.7|2421.7|2399.7|2421.7|2399.7|2417.7|2395.7|62
1603239300000|2020-10-21 00:15:00|2422.1|2400.1|2422.7|2400.7|2422.7|2400.7|2422.1|2400.1|2
1603239600000|2020-10-21 00:20:00|2422.8|2400.8|2424.2|2399.2|2424.2|2401.9|2422.8|2399.2|5
1603239900000|2020-10-21 00:25:00|2425.1|2400.1|2425.1|2400.1|2425.1|2400.1|2425|2400|3
1603240200000|2020-10-21 00:30:00|2425.2|2400.2|2425.7|2400.7|2426.3|2401.3|2422.4|2397.4|16
1603240500000|2020-10-21 00:35:00|2426.1|2401.1|2424.6|2402.6|2426.1|2402.6|2424.6|2401.1|2
1603240800000|2020-10-21 00:40:00|2424.9|2402.9|2425.3|2403.3|2425.4|2403.4|2424.9|2402.9|4
1603241100000|2020-10-21 00:45:00|2423.5|2401.5|2422.5|2400.5|2423.5|2401.5|2421.7|2399.7|3
1603241400000|2020-10-21 00:50:00|2424|2399|2424.4|2399.4|2425.4|2400.4|2424|2399|7
1603241700000|2020-10-21 00:55:00|2422.6|2397.6|2423.1|2398.1|2423.1|2398.1|2422.6|2397.6|3
1603242000000|2020-10-21 01:00:00|2423.2|2398.2|2425.1|2400.1|2425.4|2400.4|2423.2|2398.2|10
1603242300000|2020-10-21 01:05:00|2425.8|2400.8|2423.3|2398.3|2425.8|2400.8|2423.3|2398.3|19
1603242600000|2020-10-21 01:10:00|2423.6|2398.6|2423.3|2398.3|2423.6|2398.6|2423.3|2398.3|2
1603242900000|2020-10-21 01:15:00|2422.7|2400.7|2422.3|2400.3|2422.7|2400.7|2422.3|2400.3|3
1603243200000|2020-10-21 01:20:00|2421.6|2399.6|2421.1|2399.1|2421.6|2399.6|2421.1|2399.1|3
1603243500000|2020-10-21 01:25:00|2421|2399|2421|2399|2421|2399|2420.9|2398.9|3
1603243800000|2020-10-21 01:30:00|2420.9|2398.9|2420.4|2398.4|2420.9|2398.9|2420.4|2398.4|3
1603244100000|2020-10-21 01:35:00|2420.3|2398.3|2419.8|2397.8|2420.3|2398.3|2418.7|2396.7|6
1603244400000|2020-10-21 01:40:00|2419.9|2397.9|2421.7|2399.7|2421.8|2399.8|2419.9|2397.9|9
1603244700000|2020-10-21 01:45:00|2422|2400|2422.4|2400.4|2422.4|2400.4|2422|2400|4
1603245300000|2020-10-21 01:55:00|2422.2|2400.2|2421.8|2399.8|2422.2|2400.2|2421.8|2399.8|2
1603245600000|2020-10-21 02:00:00|2422.4|2400.4|2422.4|2400.4|2422.4|2400.4|2422.2|2400.2|3
1603246500000|2020-10-21 02:15:00|2424.6|2402.6|2421|2399|2425.7|2403.7|2420.9|2398.9|16
1603246800000|2020-10-21 02:20:00|2420.9|2398.9|2422.1|2400.1|2422.1|2400.1|2420.8|2398.8|13
1603247100000|2020-10-21 02:25:00|2422|2400|2420.6|2398.6|2422|2400|2420.6|2398.6|4
1603247400000|2020-10-21 02:30:00|2420.1|2398.1|2419.3|2397.3|2420.4|2398.4|2419.3|2397.3|6
1603247700000|2020-10-21 02:35:00|2419.2|2397.2|2416|2394|2419.2|2397.2|2415.9|2393.9|18
1603248000000|2020-10-21 02:40:00|2416.1|2394.1|2419|2397|2419|2397|2415.4|2393.4|26
1603248300000|2020-10-21 02:45:00|2419.6|2397.6|2423.6|2401.6|2423.6|2401.6|2419.6|2397.6|5
1603248600000|2020-10-21 02:50:00|2423.8|2401.8|2423.8|2401.8|2423.8|2401.8|2423.8|2401.8|1
1603248900000|2020-10-21 02:55:00|2423.6|2401.6|2422.8|2400.8|2423.6|2401.6|2422.8|2400.8|4
1603249200000|2020-10-21 03:00:00|2424.5|2402.5|2428.4|2406.4|2430|2408|2424.5|2402.5|14
1603249500000|2020-10-21 03:05:00|2428.3|2406.3|2428.2|2406.2|2428.3|2406.3|2428.2|2406.2|4
1603250100000|2020-10-21 03:15:00|2427.7|2405.7|2428|2406|2428|2406|2427.7|2405.7|2
1603250400000|2020-10-21 03:20:00|2427.3|2405.3|2428.1|2406.1|2428.2|2406.2|2427.3|2405.3|3
1603251900000|2020-10-21 03:45:00|2428|2406|2428.4|2406.4|2429.5|2407.5|2426.3|2404.3|14
1603252500000|2020-10-21 03:55:00|2428.5|2406.5|2427.9|2405.9|2428.5|2406.5|2427.2|2405.2|4
1603252800000|2020-10-21 04:00:00|2427.8|2405.8|2428.8|2406.8|2428.8|2406.8|2427.5|2405.5|10
1603253400000|2020-10-21 04:10:00|2428.9|2406.9|2428.3|2406.3|2428.9|2406.9|2427.6|2405.6|6
1603254600000|2020-10-21 04:30:00|2429.6|2407.6|2429.4|2407.4|2429.6|2407.6|2429.4|2407.4|5
1603254900000|2020-10-21 04:35:00|2429.3|2407.3|2429.7|2407.7|2431.4|2409.4|2428|2406|41
1603255200000|2020-10-21 04:40:00|2429.8|2407.8|2429.9|2407.9|2429.9|2407.9|2429.8|2407.8|2
1603255500000|2020-10-21 04:45:00|2428.9|2406.9|2430.5|2408.5|2430.6|2408.6|2428.9|2406.9|10
1603255800000|2020-10-21 04:50:00|2430.4|2408.4|2434|2412|2434.8|2412.8|2430.3|2408.3|18
1603256100000|2020-10-21 04:55:00|2433.9|2411.9|2429.3|2407.3|2434|2412|2429.3|2407.3|15
1603256400000|2020-10-21 05:00:00|2429.4|2407.4|2430.8|2408.8|2431.4|2409.4|2429|2407|28
1603256700000|2020-10-21 05:05:00|2430.7|2408.7|2430.7|2408.7|2430.7|2408.7|2430.7|2408.7|1
1603257000000|2020-10-21 05:10:00|2430.8|2408.8|2429.7|2407.7|2430.8|2408.8|2429.7|2407.7|15
1603257300000|2020-10-21 05:15:00|2429.8|2407.8|2429.8|2407.8|2429.8|2407.8|2429.8|2407.8|1
1603257600000|2020-10-21 05:20:00|2425.4|2400.4|2431.9|2406.9|2440.2|2409.9|2425.4|2400.4|28
1603257900000|2020-10-21 05:25:00|2431.8|2406.8|2431.8|2406.8|2431.8|2406.8|2431.8|2406.8|1
1603258200000|2020-10-21 05:30:00|2429.1|2400.6|2425.2|2399.8|2429.1|2403.6|2416.9|2391.9|45
1603258500000|2020-10-21 05:35:00|2425.3|2399.7|2423|2398|2425.4|2400.4|2421.3|2396.3|23
1603259100000|2020-10-21 05:45:00|2423.9|2398.9|2423.2|2398.2|2423.9|2398.9|2422.3|2397.3|7
1603259400000|2020-10-21 05:50:00|2421.5|2396.5|2420.8|2398.8|2421.7|2399.7|2420.5|2395.5|41
1603259700000|2020-10-21 05:55:00|2420.7|2398.7|2421.1|2399.1|2421.2|2399.2|2420|2398|8
1603260000000|2020-10-21 06:00:00|2420.5|2398.5|2417.2|2395.2|2420.5|2398.5|2417.2|2395.2|29
1603260300000|2020-10-21 06:05:00|2418.4|2396.4|2418.8|2396.8|2418.8|2396.8|2417.6|2395.6|5
1603260600000|2020-10-21 06:10:00|2418.4|2396.4|2422.1|2400.1|2422.1|2400.1|2417.8|2395.8|26
1603260900000|2020-10-21 06:15:00|2422|2400|2421.2|2399.2|2422.2|2400.2|2420.5|2398.5|19
1603261200000|2020-10-21 06:20:00|2421|2399|2421.2|2399.2|2422.1|2400.1|2420.4|2398.4|22
1603261500000|2020-10-21 06:25:00|2420.9|2398.9|2422.6|2400.6|2422.6|2400.6|2420.5|2398.5|11
1603261800000|2020-10-21 06:30:00|2421.1|2399.1|2424|2402|2424.6|2402.6|2421.1|2399.1|19
1603262100000|2020-10-21 06:35:00|2423.1|2401.1|2424.3|2402.3|2424.4|2402.4|2423.1|2401.1|11
1603262400000|2020-10-21 06:40:00|2424.2|2402.2|2425.6|2403.6|2425.6|2403.6|2424.2|2402.2|11
1603262700000|2020-10-21 06:45:00|2424.1|2402.1|2425|2403|2425.4|2403.4|2424.1|2402.1|17
1603263000000|2020-10-21 06:50:00|2424.7|2402.7|2424.8|2402.8|2424.8|2402.8|2423.6|2401.6|13
1603263300000|2020-10-21 06:55:00|2424.7|2402.7|2424.5|2402.5|2424.7|2402.7|2423.8|2401.8|11
1603263600000|2020-10-21 07:00:00|2424|2402|2425.6|2403.6|2426|2404|2423.9|2401.9|39
1603263900000|2020-10-21 07:05:00|2425.3|2403.3|2425.6|2403.6|2425.8|2403.8|2424.6|2402.6|21
1603264200000|2020-10-21 07:10:00|2424.8|2402.8|2425.8|2403.8|2425.8|2403.8|2424.5|2402.5|17
1603264500000|2020-10-21 07:15:00|2425.7|2403.7|2424.8|2402.8|2426.1|2404.1|2423.9|2401.9|17
1603264800000|2020-10-21 07:20:00|2424.7|2402.7|2425|2403|2425.1|2403.1|2424|2402|35
1603265100000|2020-10-21 07:25:00|2424.7|2402.7|2424.5|2402.5|2425.1|2403.1|2424.2|2402.2|24
1603265400000|2020-10-21 07:30:00|2424|2402|2425.4|2403.4|2425.4|2403.4|2424|2402|14
1603265700000|2020-10-21 07:35:00|2424.6|2402.6|2425.6|2403.6|2425.6|2403.6|2424.4|2402.4|19
1603266000000|2020-10-21 07:40:00|2425.3|2403.3|2424|2402|2425.7|2403.7|2423.7|2401.7|25
1603266300000|2020-10-21 07:45:00|2423.9|2401.9|2423.8|2401.8|2424.1|2402.1|2422.7|2400.7|27
1603266600000|2020-10-21 07:50:00|2423.6|2401.6|2426.2|2404.2|2426.3|2404.3|2423.4|2401.4|24
1603266900000|2020-10-21 07:55:00|2425.8|2403.8|2426.9|2404.9|2426.9|2404.9|2425.8|2403.8|18
1603267200000|2020-10-21 08:00:00|2427|2405|2426.3|2404.3|2427.4|2405.4|2425.9|2403.9|13
1603267500000|2020-10-21 08:05:00|2426.4|2404.4|2426.3|2404.3|2426.4|2404.4|2426|2404|14
1603267800000|2020-10-21 08:10:00|2426|2404|2426.9|2404.9|2426.9|2404.9|2426|2404|16
1603268100000|2020-10-21 08:15:00|2426.8|2404.8|2425.8|2403.8|2427|2405|2425.2|2403.2|28
1603268400000|2020-10-21 08:20:00|2425.9|2403.9|2424.7|2402.7|2426|2404|2421.6|2399.6|36
1603268700000|2020-10-21 08:25:00|2424.6|2402.6|2418|2396|2424.6|2402.6|2417.6|2395.6|30
1603269000000|2020-10-21 08:30:00|2418.2|2396.2|2416.8|2394.8|2418.4|2396.4|2416.8|2394.8|6
1603269300000|2020-10-21 08:35:00|2417|2395|2416.7|2394.7|2417.8|2395.8|2416.5|2394.5|21
1603269600000|2020-10-21 08:40:00|2416.8|2394.8|2418.1|2396.1|2418.8|2396.8|2416.7|2394.7|11
1603269900000|2020-10-21 08:45:00|2418.2|2396.2|2415.6|2393.6|2418.3|2396.3|2415|2393|31
1603270200000|2020-10-21 08:50:00|2415.4|2393.4|2414.5|2389.5|2423.4|2398.4|2412.4|2388.1|55
1603270500000|2020-10-21 08:55:00|2412.7|2390.7|2412.4|2390.4|2415.9|2393.9|2412.4|2390.4|19
1603270800000|2020-10-21 09:00:00|2412|2390|2414|2392|2415.1|2393.1|2411.3|2389.3|9
1603271100000|2020-10-21 09:05:00|2413.9|2391.9|2414.5|2392.5|2414.5|2392.5|2413.8|2391.8|5
1603271700000|2020-10-21 09:15:00|2416.8|2394.8|2418.8|2396.8|2421|2399|2416.7|2394.7|10
1603272000000|2020-10-21 09:20:00|2418.5|2396.5|2417.7|2395.7|2419.9|2397.9|2417.7|2395.7|34
1603272300000|2020-10-21 09:25:00|2417.8|2395.8|2417.9|2395.9|2419|2397|2417.8|2395.8|6
1603272600000|2020-10-21 09:30:00|2418|2396|2418.4|2396.4|2419.4|2397.4|2417.9|2395.9|10
1603272900000|2020-10-21 09:35:00|2418.3|2396.3|2422.3|2400.3|2422.5|2400.5|2416.8|2394.8|46
1603273200000|2020-10-21 09:40:00|2422|2400|2417.4|2395.4|2422|2400|2417.1|2395.1|30
1603273500000|2020-10-21 09:45:00|2416.9|2394.9|2416.5|2394.5|2416.9|2394.9|2415.7|2393.7|7
1603273800000|2020-10-21 09:50:00|2418|2396|2415.2|2393.2|2418|2396|2415.2|2393.2|7
1603274100000|2020-10-21 09:55:00|2415.4|2393.4|2414.6|2392.6|2415.9|2393.9|2414.6|2392.6|14
1603275000000|2020-10-21 10:10:00|2414.7|2392.7|2414.8|2392.8|2414.8|2392.8|2414.7|2392.7|2
1603275300000|2020-10-21 10:15:00|2415|2393|2415.3|2393.3|2415.3|2393.3|2414.9|2392.9|4
1603275600000|2020-10-21 10:20:00|2415.9|2393.9|2417.4|2395.4|2418.2|2396.2|2415.9|2393.9|7
1603275900000|2020-10-21 10:25:00|2418|2396|2417.7|2395.7|2419.6|2397.6|2417.7|2395.7|7
1603276200000|2020-10-21 10:30:00|2417.8|2395.8|2416.1|2394.1|2417.8|2395.8|2415.2|2393.2|11
1603276500000|2020-10-21 10:35:00|2415.2|2393.2|2415.3|2393.3|2416.7|2394.7|2415.2|2393.2|18
1603276800000|2020-10-21 10:40:00|2415|2393|2415|2393|2415|2393|2415|2393|1
1603277100000|2020-10-21 10:45:00|2415.5|2393.5|2420.2|2398.2|2420.8|2398.8|2415.5|2393.5|35
1603277400000|2020-10-21 10:50:00|2420.1|2398.1|2413.8|2391.8|2420.2|2398.2|2413.8|2391.8|23
1603277700000|2020-10-21 10:55:00|2415.5|2393.5|2415.6|2393.6|2415.7|2393.7|2415.4|2393.4|9
1603278000000|2020-10-21 11:00:00|2416|2394|2416.2|2394.2|2416.2|2394.2|2416|2394|3
1603278300000|2020-10-21 11:05:00|2416.1|2394.1|2413.5|2391.5|2418.5|2396.5|2413.2|2391.2|28
1603278600000|2020-10-21 11:10:00|2414.1|2392.1|2413.8|2391.8|2416.1|2394.1|2411.7|2389.7|41
1603278900000|2020-10-21 11:15:00|2413.7|2391.7|2413.7|2391.7|2414.4|2392.4|2411.9|2389.9|18
1603279200000|2020-10-21 11:20:00|2413.8|2391.8|2414.1|2392.1|2414.1|2392.1|2413.8|2391.8|5
1603279500000|2020-10-21 11:25:00|2414|2392|2411.7|2389.7|2414.1|2392.1|2411|2389|23
1603279800000|2020-10-21 11:30:00|2411|2389|2410.9|2388.9|2411.3|2389.3|2410.3|2388.3|6
1603280100000|2020-10-21 11:35:00|2411.4|2389.4|2411.9|2389.9|2411.9|2389.9|2411.3|2389.3|3
1603280400000|2020-10-21 11:40:00|2411.7|2389.7|2410.2|2388.2|2411.8|2389.8|2409.6|2387.6|8
1603280700000|2020-10-21 11:45:00|2410.1|2388.1|2410.2|2388.2|2410.2|2388.2|2410.1|2388.1|8
1603281000000|2020-10-21 11:50:00|2410.1|2388.1|2410.2|2388.2|2410.2|2388.2|2407.7|2385.7|15
1603281300000|2020-10-21 11:55:00|2411.3|2389.3|2411.6|2389.6|2411.6|2389.6|2411.2|2389.2|14
1603281600000|2020-10-21 12:00:00|2412|2390|2412.8|2390.8|2412.8|2390.8|2410.4|2388.4|12
1603281900000|2020-10-21 12:05:00|2412.9|2390.9|2411.7|2389.7|2413|2391|2411.7|2389.7|5
1603282200000|2020-10-21 12:10:00|2411.8|2389.8|2410.3|2388.3|2411.8|2389.8|2409.2|2387.2|43
1603282500000|2020-10-21 12:15:00|2409.9|2387.9|2409.9|2387.9|2411.3|2389.3|2409.4|2387.4|35
1603282800000|2020-10-21 12:20:00|2410.2|2388.2|2417.5|2395.5|2420.2|2398.2|2410.1|2388.1|28
1603283100000|2020-10-21 12:25:00|2418.2|2396.2|2419.5|2397.5|2419.6|2397.6|2418.2|2396.2|6
1603283400000|2020-10-21 12:30:00|2416.8|2394.8|2416.9|2394.9|2418.2|2396.2|2413.9|2391.9|25
1603283700000|2020-10-21 12:35:00|2417|2395|2421|2399|2422.3|2400.3|2416.8|2394.8|33
1603284000000|2020-10-21 12:40:00|2420.9|2398.9|2418.1|2396.1|2421|2399|2417.3|2395.3|35
1603284300000|2020-10-21 12:45:00|2417.1|2395.1|2416.8|2394.8|2419.1|2397.1|2414.6|2392.6|29
1603284600000|2020-10-21 12:50:00|2416.7|2394.7|2419.6|2397.6|2422.4|2400.4|2416.7|2394.7|37
1603284900000|2020-10-21 12:55:00|2418.9|2396.9|2418.8|2396.8|2420.7|2398.7|2418.5|2396.5|19
1603285200000|2020-10-21 13:00:00|2419|2397|2419.4|2397.4|2421.9|2399.9|2417.6|2395.6|47
1603285500000|2020-10-21 13:05:00|2422|2400|2416.5|2394.5|2422.9|2400.9|2416.4|2394.4|34
1603285800000|2020-10-21 13:10:00|2416.7|2394.7|2423.4|2401.4|2423.8|2401.8|2416.7|2394.7|68
1603286100000|2020-10-21 13:15:00|2423.5|2401.5|2421.4|2399.4|2424.9|2402.9|2419.6|2397.6|32
1603286400000|2020-10-21 13:20:00|2421.6|2399.6|2421.1|2399.1|2423|2401|2421.1|2399.1|20
1603286700000|2020-10-21 13:25:00|2421.2|2399.2|2416.1|2394.1|2421.3|2399.3|2416.1|2394.1|28
1603287000000|2020-10-21 13:30:00|2415.9|2393.9|2422|2400|2422.5|2400.5|2415.9|2393.9|30
1603287300000|2020-10-21 13:35:00|2422.5|2400.5|2422.3|2400.3|2423|2401|2419.2|2397.2|25
1603287600000|2020-10-21 13:40:00|2422.2|2400.2|2423.7|2401.7|2424.9|2402.9|2422.2|2400.2|24
1603287900000|2020-10-21 13:45:00|2424|2402|2426.3|2404.3|2426.3|2404.3|2423.8|2401.8|21
1603288200000|2020-10-21 13:50:00|2426.2|2404.2|2425.9|2403.9|2429.4|2407.4|2425.9|2403.9|18
1603288500000|2020-10-21 13:55:00|2425.6|2403.6|2429.4|2407.4|2430.5|2408.5|2425.6|2403.6|21
1603288800000|2020-10-21 14:00:00|2429.9|2407.9|2427.5|2405.5|2429.9|2407.9|2424.9|2402.9|23
1603289100000|2020-10-21 14:05:00|2428.5|2406.5|2424.7|2402.7|2430|2408|2424.6|2402.6|45
1603289400000|2020-10-21 14:10:00|2424.6|2402.6|2426.7|2404.7|2426.8|2404.8|2424.6|2402.6|34
1603289700000|2020-10-21 14:15:00|2426.8|2404.8|2428.6|2406.6|2429.3|2407.3|2426.6|2404.6|30
1603290000000|2020-10-21 14:20:00|2428.7|2406.7|2427.3|2405.3|2429.3|2407.3|2425.9|2403.9|27
1603290300000|2020-10-21 14:25:00|2427.4|2405.4|2426.4|2404.4|2427.4|2405.4|2424.3|2402.3|31
1603290600000|2020-10-21 14:30:00|2426.3|2404.3|2428.7|2406.7|2431.1|2409.1|2423.8|2401.8|56
1603290900000|2020-10-21 14:35:00|2428.6|2406.6|2426.6|2404.6|2430.4|2408.4|2426.6|2404.6|36
1603291200000|2020-10-21 14:40:00|2426.5|2404.5|2425.5|2403.5|2428.5|2406.5|2423.9|2401.9|34
1603291500000|2020-10-21 14:45:00|2425.6|2403.6|2422.4|2400.4|2426|2404|2422.4|2400.4|25
1603291800000|2020-10-21 14:50:00|2420.6|2398.6|2418.5|2396.5|2422.7|2400.7|2417.7|2395.7|53
1603292100000|2020-10-21 14:55:00|2418.3|2396.3|2417.9|2395.9|2420.6|2398.6|2417.4|2395.4|22
1603292400000|2020-10-21 15:00:00|2417.6|2395.6|2420.7|2398.7|2423.3|2401.3|2417.6|2395.6|25
1603292700000|2020-10-21 15:05:00|2420.9|2398.9|2416.6|2394.6|2421.2|2399.2|2415.1|2393.1|46
1603293000000|2020-10-21 15:10:00|2416.8|2394.8|2415.3|2393.3|2418.8|2396.8|2414.1|2389.1|32
1603293300000|2020-10-21 15:15:00|2414.8|2392.8|2413.6|2391.6|2414.8|2392.8|2411.9|2389.9|12
1603293600000|2020-10-21 15:20:00|2413.7|2391.7|2413.6|2391.6|2416.4|2394.4|2413.6|2391.6|28
1603293900000|2020-10-21 15:25:00|2413.9|2391.9|2415.6|2390.6|2417.7|2395.7|2413.9|2390.6|50
1603294200000|2020-10-21 15:30:00|2415.5|2390.5|2410.7|2388.7|2416.4|2393.8|2410.1|2388.1|43
1603294500000|2020-10-21 15:35:00|2410.6|2388.6|2413.6|2391.6|2414.8|2392.8|2410.6|2388.6|20
1603294800000|2020-10-21 15:40:00|2413.9|2391.9|2419.2|2397.2|2419.4|2397.4|2413.9|2391.9|17
1603295100000|2020-10-21 15:45:00|2419.3|2397.3|2420.9|2398.9|2421|2399|2418.9|2396.9|30
1603295400000|2020-10-21 15:50:00|2421|2399|2420.8|2398.8|2421.4|2399.4|2419.4|2397.4|24
1603295700000|2020-10-21 15:55:00|2422.1|2400.1|2421.2|2399.2|2422.4|2400.4|2419.4|2397.4|25
1603296000000|2020-10-21 16:00:00|2421.5|2399.5|2422|2400|2422.6|2400.6|2421.3|2399.3|46
1603296300000|2020-10-21 16:05:00|2422.1|2400.1|2425.5|2403.5|2426.7|2404.7|2420|2398|19
1603296600000|2020-10-21 16:10:00|2425.3|2403.3|2425.2|2403.2|2425.3|2403.3|2425.2|2403.2|8
1603296900000|2020-10-21 16:15:00|2425.3|2403.3|2425.1|2403.1|2425.8|2403.8|2423.6|2401.6|51
1603297200000|2020-10-21 16:20:00|2424|2402|2432.1|2410.1|2433|2411|2424|2402|48
1603297500000|2020-10-21 16:25:00|2432.2|2410.2|2426.7|2404.7|2432.4|2410.4|2426.7|2404.7|26
1603297800000|2020-10-21 16:30:00|2426.6|2404.6|2422.7|2400.7|2426.7|2404.7|2422.6|2400.6|34
1603298100000|2020-10-21 16:35:00|2422.9|2400.9|2425.7|2403.7|2427.7|2405.7|2422.3|2400.3|22
1603298400000|2020-10-21 16:40:00|2426.7|2404.7|2427.5|2405.5|2430|2408|2425.9|2403.9|47
1603298700000|2020-10-21 16:45:00|2427.8|2405.8|2425.2|2403.2|2429.4|2407.4|2425.2|2403.2|32
1603299000000|2020-10-21 16:50:00|2425.5|2403.5|2425.3|2403.3|2426.4|2404.4|2425.3|2403.3|17
1603299300000|2020-10-21 16:55:00|2424.8|2402.8|2429.1|2407.1|2431.2|2409.2|2424.8|2402.8|103
1603299600000|2020-10-21 17:00:00|2428.1|2406.1|2431.2|2409.2|2431.4|2409.4|2427.9|2405.9|22
1603299900000|2020-10-21 17:05:00|2431.4|2409.4|2432.5|2410.5|2432.5|2410.5|2430.9|2408.9|11
1603300200000|2020-10-21 17:10:00|2432.4|2410.4|2432.2|2410.2|2432.4|2410.4|2432.2|2410.2|7
1603300500000|2020-10-21 17:15:00|2430.1|2408.1|2429.3|2407.3|2430.4|2408.4|2429|2407|20
1603300800000|2020-10-21 17:20:00|2429.4|2407.4|2428.6|2406.6|2429.4|2407.4|2428.3|2406.3|25
1603301100000|2020-10-21 17:25:00|2428.5|2406.5|2428.8|2406.8|2428.8|2406.8|2428.2|2406.2|11
1603301700000|2020-10-21 17:35:00|2428.9|2406.9|2428.9|2406.9|2428.9|2406.9|2428.8|2406.8|7
1603302000000|2020-10-21 17:40:00|2428.8|2406.8|2428.9|2406.9|2428.9|2406.9|2428.8|2406.8|2
1603302300000|2020-10-21 17:45:00|2429.6|2407.6|2429.4|2407.4|2429.6|2407.6|2429.4|2407.4|3
1603302900000|2020-10-21 17:55:00|2429.3|2407.3|2436.3|2405.3|2436.3|2407.3|2421.1|2390.1|11
1603303200000|2020-10-21 18:00:00|2428.8|2406.8|2428.8|2406.8|2428.8|2406.8|2428.8|2406.8|1
1603303500000|2020-10-21 18:05:00|2428.9|2406.9|2428.7|2406.7|2428.9|2406.9|2428.6|2406.6|4
1603303800000|2020-10-21 18:10:00|2428.5|2406.5|2427|2405|2429.1|2407.1|2426.5|2404.5|14
1603304100000|2020-10-21 18:15:00|2426.2|2404.2|2426.2|2404.2|2426.2|2404.2|2426.2|2404.2|1
1603304400000|2020-10-21 18:20:00|2426.3|2404.3|2426.3|2404.3|2426.3|2404.3|2426.3|2404.3|1
1603304700000|2020-10-21 18:25:00|2426.8|2404.8|2426|2404|2426.8|2404.8|2424.9|2402.9|6
1603305000000|2020-10-21 18:30:00|2425.8|2403.8|2425.3|2403.3|2426.1|2404.1|2423.7|2401.7|11
1603305300000|2020-10-21 18:35:00|2425.2|2403.2|2424.1|2402.1|2425.7|2403.7|2423.6|2401.6|13
1603305600000|2020-10-21 18:40:00|2424.2|2402.2|2424.2|2402.2|2424.2|2402.2|2424.2|2402.2|1
1603305900000|2020-10-21 18:45:00|2424.3|2402.3|2424.1|2402.1|2424.4|2402.4|2424|2402|7
1603306200000|2020-10-21 18:50:00|2424.2|2402.2|2425|2403|2425|2403|2424.1|2402.1|3
1603306500000|2020-10-21 18:55:00|2424.9|2402.9|2425.1|2403.1|2425.1|2403.1|2424.9|2402.9|2
1603306800000|2020-10-21 19:00:00|2425.2|2403.2|2425.2|2403.2|2425.2|2403.2|2423.6|2401.6|3
1603307100000|2020-10-21 19:05:00|2425.1|2403.1|2423.8|2401.8|2425.1|2403.1|2423.6|2401.6|10
1603307400000|2020-10-21 19:10:00|2423.3|2401.3|2423|2401|2423.3|2401.3|2422.9|2400.9|11
1603307700000|2020-10-21 19:15:00|2423.4|2401.4|2423.9|2401.9|2424.4|2402.4|2423.4|2401.4|17
1603308000000|2020-10-21 19:20:00|2424|2402|2421|2399|2424|2402|2420.3|2398.3|10
1603308300000|2020-10-21 19:25:00|2422.8|2400.8|2422.9|2400.9|2422.9|2400.9|2422.8|2400.8|2
1603308600000|2020-10-21 19:30:00|2423.9|2401.9|2425.5|2403.5|2428.2|2406.2|2423.3|2401.3|15
1603308900000|2020-10-21 19:35:00|2426.2|2404.2|2427.2|2405.2|2427.2|2405.2|2425.8|2403.8|8
1603309200000|2020-10-21 19:40:00|2427.1|2405.1|2425.8|2403.8|2427.2|2405.2|2425.8|2403.8|5
1603309500000|2020-10-21 19:45:00|2425.9|2403.9|2425.9|2403.9|2425.9|2403.9|2425.8|2403.8|5
1603309800000|2020-10-21 19:50:00|2425.5|2403.5|2425.5|2403.5|2425.5|2403.5|2425.5|2403.5|1
1603310100000|2020-10-21 19:55:00|2425.3|2403.3|2421.3|2399.3|2425.4|2403.4|2420.5|2398.5|23
1603310400000|2020-10-21 20:00:00|2421.1|2399.1|2425.2|2400.2|2425.8|2402.7|2421.1|2399.1|34
1603310700000|2020-10-21 20:05:00|2425.3|2400.3|2424.8|2399.8|2425.3|2400.3|2424.4|2399.4|10
1603311000000|2020-10-21 20:10:00|2424.7|2399.7|2423.3|2398.3|2424.8|2399.8|2423.3|2398.3|5
1603311300000|2020-10-21 20:15:00|2423.4|2398.4|2423.7|2398.7|2423.7|2398.7|2423.4|2398.4|2
1603311900000|2020-10-21 20:25:00|2423.5|2398.5|2423.5|2398.5|2423.5|2398.5|2423.5|2398.5|1
1603312200000|2020-10-21 20:30:00|2423.4|2398.4|2424.6|2399.6|2425.6|2400.6|2423.4|2398.4|31
1603312500000|2020-10-21 20:35:00|2424.8|2399.8|2424.8|2399.8|2424.8|2399.8|2424.8|2399.8|1
1603313400000|2020-10-21 20:50:00|2424.9|2399.9|2425.2|2400.2|2425.9|2400.9|2424.9|2399.9|12
1603313700000|2020-10-21 20:55:00|2425.1|2403.1|2426.5|2404.5|2426.5|2404.5|2424.8|2402.8|4
1603317600000|2020-10-21 22:00:00|2423.1|2401.1|2423.1|2401.1|2423.1|2401.1|2422.3|2400.3|4
1603317900000|2020-10-21 22:05:00|2422.6|2393.7|2426.5|2395.5|2427.6|2396.6|2422.6|2393.7|3
1603318200000|2020-10-21 22:10:00|2428.4|2399.8|2423.2|2398.2|2428.4|2399.8|2423.2|2398.2|3
1603318800000|2020-10-21 22:20:00|2424|2399|2423.6|2398.6|2424|2399|2423.6|2398.6|2
1603319100000|2020-10-21 22:25:00|2424.2|2399.2|2424.2|2399.2|2424.2|2399.2|2424.2|2399.2|1
1603320000000|2020-10-21 22:40:00|2425.3|2400.3|2425.3|2400.3|2425.3|2400.3|2425.3|2400.3|1
1603320300000|2020-10-21 22:45:00|2425|2400|2425|2400|2425.3|2400.3|2425|2400|4
1603320900000|2020-10-21 22:55:00|2425.3|2400.3|2425.7|2400.7|2425.7|2400.7|2425.3|2400.3|61
1603321200000|2020-10-21 23:00:00|2425.6|2400.6|2425.7|2400.7|2425.7|2400.7|2425.6|2400.6|52
1603321500000|2020-10-21 23:05:00|2425.6|2400.6|2424.7|2399.7|2425.7|2400.7|2424.7|2399.7|6
1603322400000|2020-10-21 23:20:00|2423.3|2398.3|2420.9|2395.9|2423.3|2398.3|2420.9|2395.9|7
1603323300000|2020-10-21 23:35:00|2420.4|2395.4|2416.7|2391.7|2420.4|2395.4|2416.7|2391.7|13
1603324200000|2020-10-21 23:50:00|2415.1|2390.1|2411.8|2389.8|2415.1|2393.1|2411.6|2388.1|28
1603324500000|2020-10-21 23:55:00|2412|2390|2411.6|2389.6|2412.2|2390.2|2411.5|2389.5|18
1603324800000|2020-10-22 00:00:00|2411.7|2389.7|2412|2390|2412|2390|2410.9|2388.9|88
1603325100000|2020-10-22 00:05:00|2412.1|2390.1|2412.3|2390.3|2412.3|2390.3|2412.1|2390.1|18
1603325400000|2020-10-22 00:10:00|2412.2|2390.2|2414.8|2392.8|2415.2|2393.2|2412.2|2390.2|32
1603325700000|2020-10-22 00:15:00|2413.1|2391.1|2415.7|2393.7|2416.4|2394.4|2413.1|2391.1|20
1603326000000|2020-10-22 00:20:00|2415.6|2393.6|2415.7|2393.7|2415.7|2393.7|2415.6|2393.6|52
1603326300000|2020-10-22 00:25:00|2413.8|2391.8|2414.7|2392.7|2414.7|2392.7|2413.8|2391.8|3
1603326900000|2020-10-22 00:35:00|2414.6|2392.6|2414.5|2392.5|2414.6|2392.6|2414.4|2392.4|3
1603327500000|2020-10-22 00:45:00|2415.9|2393.9|2417.7|2395.7|2417.7|2395.7|2415.9|2393.9|3
1603327800000|2020-10-22 00:50:00|2417.2|2395.2|2418.2|2396.2|2418.2|2396.2|2417.2|2395.2|3
1603328100000|2020-10-22 00:55:00|2419.1|2397.1|2420.9|2398.9|2421.6|2399.6|2419.1|2397.1|5
1603328400000|2020-10-22 01:00:00|2421|2399|2422.8|2400.8|2424|2402|2420.4|2398.4|28
1603328700000|2020-10-22 01:05:00|2425.3|2403.3|2424.5|2402.5|2425.3|2403.3|2423.4|2401.4|21
1603329000000|2020-10-22 01:10:00|2424.7|2402.7|2426.2|2404.2|2426.7|2404.7|2424.5|2402.5|18
1603329300000|2020-10-22 01:15:00|2426.6|2404.6|2427.3|2405.3|2427.6|2405.6|2426.6|2404.6|3
1603329600000|2020-10-22 01:20:00|2427.4|2405.4|2427|2405|2427.4|2405.4|2427|2405|4
1603329900000|2020-10-22 01:25:00|2426.7|2404.7|2426.2|2404.2|2426.7|2404.7|2426.2|2404.2|19
1603330200000|2020-10-22 01:30:00|2425.5|2403.5|2425|2403|2425.5|2403.5|2425|2403|6
1603330500000|2020-10-22 01:35:00|2424.4|2402.4|2424.3|2402.3|2424.4|2402.4|2424.3|2402.3|2
1603330800000|2020-10-22 01:40:00|2423.7|2401.7|2425|2403|2425.1|2403.1|2423.1|2401.1|9
1603331100000|2020-10-22 01:45:00|2426|2404|2425.9|2403.9|2426|2404|2425.9|2403.9|2
1603331700000|2020-10-22 01:55:00|2424.8|2402.8|2424.8|2402.8|2424.8|2402.8|2424.8|2402.8|1
1603332000000|2020-10-22 02:00:00|2425.2|2403.2|2425.6|2403.6|2426|2404|2424.7|2402.7|37
1603332300000|2020-10-22 02:05:00|2425.4|2403.4|2425.4|2403.4|2425.4|2403.4|2425.4|2403.4|1
1603332600000|2020-10-22 02:10:00|2425.2|2403.2|2425.2|2403.2|2425.2|2403.2|2425.2|2403.2|1
1603332900000|2020-10-22 02:15:00|2424.9|2402.9|2423.9|2401.9|2424.9|2402.9|2423.5|2401.5|5
1603333200000|2020-10-22 02:20:00|2423.7|2401.7|2424.9|2402.9|2425.1|2403.1|2422.9|2400.9|11
1603333500000|2020-10-22 02:25:00|2425|2403|2425.2|2403.2|2425.2|2403.2|2425|2403|2
1603335300000|2020-10-22 02:55:00|2426.5|2404.5|2425.7|2403.7|2426.5|2404.5|2425.7|2403.7|5
1603335600000|2020-10-22 03:00:00|2426|2404|2425.9|2403.9|2426.4|2404.4|2425.9|2403.9|4
1603335900000|2020-10-22 03:05:00|2425.7|2403.7|2425.5|2403.5|2425.7|2403.7|2425.1|2403.1|83
1603336200000|2020-10-22 03:10:00|2425.4|2403.4|2425.5|2403.5|2425.5|2403.5|2425.4|2403.4|24
1603336500000|2020-10-22 03:15:00|2425.4|2403.4|2425.5|2403.5|2425.5|2403.5|2425.4|2403.4|4
1603337700000|2020-10-22 03:35:00|2425.6|2403.6|2425.5|2403.5|2425.6|2403.6|2425.4|2403.4|4
1603338000000|2020-10-22 03:40:00|2425.4|2403.4|2425.5|2403.5|2425.5|2403.5|2425.4|2403.4|2
1603338600000|2020-10-22 03:50:00|2427.5|2405.5|2426.4|2404.4|2427.5|2405.5|2425.8|2403.8|17
1603338900000|2020-10-22 03:55:00|2426.2|2404.2|2426.2|2404.2|2426.2|2404.2|2426.1|2404.1|39
1603339200000|2020-10-22 04:00:00|2426.1|2404.1|2426.2|2404.2|2426.2|2404.2|2426.1|2404.1|12
1603339500000|2020-10-22 04:05:00|2425.8|2403.8|2425.8|2403.8|2425.8|2403.8|2425.8|2403.8|1
1603339800000|2020-10-22 04:10:00|2425.5|2403.5|2425.4|2403.4|2425.8|2403.8|2425.4|2403.4|5
1603340100000|2020-10-22 04:15:00|2425.5|2403.5|2425.8|2403.8|2425.8|2403.8|2425.3|2403.3|3
1603340400000|2020-10-22 04:20:00|2426|2404|2425.7|2403.7|2426|2404|2425.7|2403.7|3
1603340700000|2020-10-22 04:25:00|2426|2404|2426|2404|2426.3|2404.3|2426|2404|3
1603341000000|2020-10-22 04:30:00|2425.7|2403.7|2425.7|2403.7|2425.7|2403.7|2425.6|2403.6|23
1603341300000|2020-10-22 04:35:00|2425.6|2403.6|2425.3|2403.3|2425.7|2403.7|2424.2|2402.2|16
1603341900000|2020-10-22 04:45:00|2424.2|2402.2|2424.2|2402.2|2424.2|2402.2|2424.2|2402.2|1
1603342200000|2020-10-22 04:50:00|2424.3|2402.3|2425.8|2403.8|2425.8|2403.8|2424.3|2402.3|3
1603342500000|2020-10-22 04:55:00|2423.6|2401.6|2423.5|2401.5|2423.6|2401.6|2423.3|2401.3|3
1603342800000|2020-10-22 05:00:00|2423.4|2401.4|2423.5|2401.5|2423.5|2401.5|2423.2|2401.2|9
1603343100000|2020-10-22 05:05:00|2423.4|2401.4|2423.9|2401.9|2424.2|2402.2|2423.4|2401.4|3
1603343400000|2020-10-22 05:10:00|2424.9|2402.9|2424.9|2402.9|2425.4|2403.4|2424.9|2402.9|8
1603343700000|2020-10-22 05:15:00|2424.6|2402.6|2424.6|2402.6|2424.6|2402.6|2424.6|2402.6|1
1603344300000|2020-10-22 05:25:00|2425|2403|2425|2403|2425|2403|2425|2403|1
1603344900000|2020-10-22 05:35:00|2426|2404|2428.4|2406.4|2428.4|2406.4|2426|2404|3
1603345200000|2020-10-22 05:40:00|2429.1|2407.1|2430.1|2408.1|2432.6|2410.6|2428.9|2406.9|9
1603345500000|2020-10-22 05:45:00|2429.6|2407.6|2427.7|2405.7|2432.2|2410.2|2427.7|2405.7|39
1603345800000|2020-10-22 05:50:00|2427|2405|2428.1|2406.1|2429|2407|2427|2405|5
1603346100000|2020-10-22 05:55:00|2427.8|2402.8|2426.7|2401.7|2427.8|2402.8|2426.7|2401.7|3
1603346400000|2020-10-22 06:00:00|2426.6|2401.6|2426|2401|2426.9|2401.9|2426|2401|12
1603346700000|2020-10-22 06:05:00|2426.4|2401.4|2426.4|2401.4|2426.4|2401.4|2426.4|2401.4|1
1603347000000|2020-10-22 06:10:00|2426.1|2404.1|2425.8|2403.8|2426.1|2404.1|2425.8|2403.8|2
1603347300000|2020-10-22 06:15:00|2425.9|2403.9|2420.4|2398.4|2425.9|2403.9|2419|2392.6|36
1603347600000|2020-10-22 06:20:00|2420.2|2398.2|2419.7|2397.7|2420.6|2398.6|2419.7|2397.7|16
1603347900000|2020-10-22 06:25:00|2419.4|2397.4|2420.6|2398.6|2420.7|2398.7|2419|2397|18
1603348200000|2020-10-22 06:30:00|2420.5|2398.5|2422.7|2400.7|2424.2|2402.2|2420.2|2398.2|19
1603348500000|2020-10-22 06:35:00|2422.6|2400.6|2424.3|2402.3|2424.9|2402.9|2422.5|2400.5|21
1603348800000|2020-10-22 06:40:00|2424.4|2402.4|2424.5|2402.5|2424.5|2402.5|2424.1|2402.1|24
1603349100000|2020-10-22 06:45:00|2424.4|2402.4|2424.4|2402.4|2424.5|2402.5|2424.3|2402.3|7
1603349400000|2020-10-22 06:50:00|2424.3|2402.3|2424.4|2402.4|2424.5|2402.5|2424.3|2402.3|8
1603349700000|2020-10-22 06:55:00|2424.3|2402.3|2424.3|2402.3|2424.3|2402.3|2424.3|2402.3|1
1603350000000|2020-10-22 07:00:00|2422.8|2400.8|2418.7|2396.7|2423|2401|2417.9|2395.9|31
1603350300000|2020-10-22 07:05:00|2418.8|2396.8|2416|2394|2418.8|2396.8|2412.9|2390.9|30
1603350600000|2020-10-22 07:10:00|2415.9|2393.9|2419.6|2397.6|2420.1|2398.1|2415.9|2393.9|16
1603350900000|2020-10-22 07:15:00|2419.9|2397.9|2420.8|2398.8|2422|2400|2419.6|2397.6|8
1603351200000|2020-10-22 07:20:00|2421.1|2399.1|2422.8|2400.8|2423.1|2401.1|2421.1|2399.1|16
1603351500000|2020-10-22 07:25:00|2422.2|2400.2|2423.1|2401.1|2423.8|2401.8|2420.8|2398.8|20
1603351800000|2020-10-22 07:30:00|2423.6|2401.6|2425.4|2403.4|2425.4|2403.4|2423.6|2401.6|6
1603352100000|2020-10-22 07:35:00|2425.5|2403.5|2425.5|2403.5|2429|2407|2422.8|2400.8|52
1603352400000|2020-10-22 07:40:00|2425.4|2403.4|2418.2|2396.2|2425.4|2403.4|2418.1|2396.1|49
1603352700000|2020-10-22 07:45:00|2418.3|2396.3|2421.7|2399.7|2421.7|2399.7|2416.2|2394.2|51
1603353000000|2020-10-22 07:50:00|2421.6|2399.6|2421.4|2399.4|2423|2401|2417.5|2392.5|23
1603353300000|2020-10-22 07:55:00|2422.5|2400.5|2425|2403|2425|2403|2422.4|2400.4|18
1603353600000|2020-10-22 08:00:00|2424.7|2402.7|2423.9|2401.9|2425.2|2403.2|2422.8|2400.8|23
1603353900000|2020-10-22 08:05:00|2424.8|2402.8|2423.8|2401.8|2424.8|2402.8|2423.8|2401.8|3
1603354200000|2020-10-22 08:10:00|2423.9|2401.9|2426.2|2404.2|2428.2|2406.2|2423.8|2401.8|43
1603354500000|2020-10-22 08:15:00|2426.1|2404.1|2423.9|2401.9|2427.9|2405.9|2423|2401|31
1603354800000|2020-10-22 08:20:00|2423.7|2401.7|2425.6|2403.6|2426.4|2404.4|2423.5|2401.5|7
1603355100000|2020-10-22 08:25:00|2425.9|2403.9|2427.2|2405.2|2427.2|2405.2|2424.5|2402.5|9
1603355400000|2020-10-22 08:30:00|2426.7|2404.7|2424.4|2402.4|2426.7|2404.7|2424.4|2402.4|16
1603355700000|2020-10-22 08:35:00|2424.5|2402.5|2422.7|2400.7|2424.5|2402.5|2422.6|2400.6|9
1603356000000|2020-10-22 08:40:00|2422.8|2400.8|2422.8|2400.8|2422.8|2400.8|2422.7|2400.7|9
1603356300000|2020-10-22 08:45:00|2422.4|2400.4|2419.4|2397.4|2422.4|2400.4|2419.3|2397.3|17
1603356600000|2020-10-22 08:50:00|2419|2397|2417.3|2395.3|2420.8|2398.8|2415.1|2393.1|58
1603356900000|2020-10-22 08:55:00|2417.2|2395.2|2415.4|2393.4|2418.6|2396.6|2414.8|2392.8|52
1603357200000|2020-10-22 09:00:00|2415.5|2393.5|2392.4|2370.4|2415.5|2393.5|2392.1|2369.8|23
1603357500000|2020-10-22 09:05:00|2390.6|2368.6|2404.4|2379.4|2406.2|2381.2|2388.8|2366.8|46
1603357800000|2020-10-22 09:10:00|2404.6|2379.6|2403.4|2378.4|2406.1|2381.1|2403.4|2378.4|13
1603358100000|2020-10-22 09:15:00|2403.3|2378.3|2405.7|2380.7|2405.7|2380.7|2403.1|2378.1|10
1603358400000|2020-10-22 09:20:00|2407.2|2382.2|2403.9|2378.9|2408.2|2383.2|2402.7|2377.7|18
1603358700000|2020-10-22 09:25:00|2404.4|2379.4|2404.5|2379.5|2404.8|2379.8|2404.2|2379.2|7
1603359000000|2020-10-22 09:30:00|2404.6|2382.6|2404.4|2382.4|2404.8|2382.8|2404.4|2382.4|11
1603359300000|2020-10-22 09:35:00|2404.3|2382.3|2404|2382|2404.4|2382.4|2404|2382|10
1603359600000|2020-10-22 09:40:00|2404.6|2382.6|2401.6|2379.6|2405.2|2383.2|2400.1|2378.1|30
1603359900000|2020-10-22 09:45:00|2402.7|2380.7|2402.2|2380.2|2403.6|2381.6|2402.1|2380.1|10
1603360200000|2020-10-22 09:50:00|2402.3|2380.3|2404.3|2382.3|2404.7|2382.7|2402.2|2380.2|8
1603360500000|2020-10-22 09:55:00|2404.8|2382.8|2405.4|2383.4|2408|2386|2403.7|2381.7|24
1603360800000|2020-10-22 10:00:00|2405.2|2383.2|2404.1|2382.1|2405.2|2383.2|2401.5|2379.5|19
1603361100000|2020-10-22 10:05:00|2404.2|2382.2|2404|2382|2407.2|2385.2|2403.6|2381.6|10
1603361400000|2020-10-22 10:10:00|2403.9|2381.9|2405|2383|2405.6|2383.6|2403.9|2381.9|10
1603361700000|2020-10-22 10:15:00|2403.6|2381.6|2403.7|2381.7|2406.3|2384.3|2402.9|2380.9|23
1603362000000|2020-10-22 10:20:00|2405.6|2383.6|2407.6|2385.6|2407.6|2385.6|2404.6|2382.6|7
1603362300000|2020-10-22 10:25:00|2407.5|2385.5|2407.7|2385.7|2408|2386|2406.8|2384.8|13
1603362600000|2020-10-22 10:30:00|2408.3|2386.3|2411.5|2389.5|2411.5|2389.5|2408.3|2386.3|14
1603362900000|2020-10-22 10:35:00|2410.9|2388.9|2411.6|2389.6|2412.7|2390.7|2410.3|2388.3|19
1603363200000|2020-10-22 10:40:00|2411.7|2389.7|2411.9|2389.9|2411.9|2389.9|2411.5|2389.5|8
1603363500000|2020-10-22 10:45:00|2412.7|2390.7|2413.2|2391.2|2413.4|2391.4|2412.7|2390.7|4
1603363800000|2020-10-22 10:50:00|2413.9|2391.9|2413.6|2391.6|2414.1|2392.1|2413.1|2391.1|9
1603364100000|2020-10-22 10:55:00|2413.8|2391.8|2414.7|2392.7|2414.7|2392.7|2413.4|2391.4|10
1603364400000|2020-10-22 11:00:00|2414.6|2392.6|2408.7|2386.7|2414.8|2392.8|2407.3|2385.3|49
1603364700000|2020-10-22 11:05:00|2408.2|2386.2|2407.6|2385.6|2411.1|2389.1|2407.5|2385.5|30
1603365000000|2020-10-22 11:10:00|2408.5|2386.5|2404.2|2382.2|2409.6|2387.6|2404.2|2382.2|7
1603365300000|2020-10-22 11:15:00|2405.9|2383.9|2410.2|2388.2|2410.2|2388.2|2405.9|2383.9|7
1603365600000|2020-10-22 11:20:00|2410.1|2388.1|2406.6|2384.6|2410.9|2388.9|2406.1|2384.1|44
1603365900000|2020-10-22 11:25:00|2406.5|2384.5|2403.6|2381.6|2408.6|2386.6|2403.6|2381.6|25
1603366200000|2020-10-22 11:30:00|2402.7|2380.7|2402.7|2380.7|2402.7|2380.7|2402.7|2380.7|1
1603366500000|2020-10-22 11:35:00|2403.4|2381.4|2406.2|2384.2|2406.5|2384.5|2399.4|2377.4|33
1603366800000|2020-10-22 11:40:00|2405.9|2383.9|2405.9|2383.9|2406.6|2384.6|2404.1|2382.1|15
1603367100000|2020-10-22 11:45:00|2405.1|2383.1|2405.9|2383.9|2406.5|2384.5|2405|2383|19
1603367400000|2020-10-22 11:50:00|2406.1|2384.1|2405.9|2383.9|2407.2|2385.2|2404|2382|45
1603367700000|2020-10-22 11:55:00|2406|2384|2402.5|2380.5|2406.5|2384.5|2402.3|2380.3|40
1603368000000|2020-10-22 12:00:00|2401.7|2379.7|2397.3|2375.3|2403|2381|2396.7|2374.7|68
1603368300000|2020-10-22 12:05:00|2397.4|2375.4|2390.9|2368.9|2397.8|2375.8|2390.9|2368.9|37
1603368600000|2020-10-22 12:10:00|2388.4|2366.4|2376.6|2354.6|2389.2|2367.2|2373.7|2351.7|27
1603368900000|2020-10-22 12:15:00|2372.9|2350.9|2377.1|2352.1|2377.7|2355.7|2367.9|2345.9|89
1603369200000|2020-10-22 12:20:00|2375.1|2350.1|2371.4|2346.4|2375.7|2350.7|2369.7|2344.7|32
1603369500000|2020-10-22 12:25:00|2371.5|2346.5|2378.4|2356.4|2383|2358|2369.7|2344.7|64
1603369800000|2020-10-22 12:30:00|2380.6|2358.6|2371.4|2346.4|2381.3|2359.3|2368.5|2343.5|69
1603370100000|2020-10-22 12:35:00|2373.1|2348.1|2379.4|2357.4|2379.6|2357.4|2373.1|2348.1|37
1603370400000|2020-10-22 12:40:00|2379.2|2357.2|2379.8|2357.8|2381.3|2359.3|2376.8|2354.8|52
1603370700000|2020-10-22 12:45:00|2379.6|2357.6|2378.4|2356.4|2379.9|2357.9|2375.5|2353.5|51
1603371000000|2020-10-22 12:50:00|2378.9|2356.9|2379.5|2354.5|2385.3|2362|2377.5|2354.3|78
1603371300000|2020-10-22 12:55:00|2380.2|2355.2|2377.9|2352.9|2381.7|2356.7|2377|2352|59
1603371600000|2020-10-22 13:00:00|2377.6|2352.6|2378.8|2353.8|2380.3|2355.3|2375.8|2350.8|81
1603371900000|2020-10-22 13:05:00|2378.9|2353.9|2388.1|2363.1|2388.8|2363.8|2378.6|2353.6|46
1603372200000|2020-10-22 13:10:00|2388.2|2363.2|2384.5|2359.5|2389.1|2364.1|2384.5|2359.5|29
1603372500000|2020-10-22 13:15:00|2384.4|2359.4|2381.2|2359.2|2384.4|2360.5|2372.1|2350.1|55
1603372800000|2020-10-22 13:20:00|2380.8|2358.8|2381.8|2359.8|2383.5|2361.5|2379.3|2357.3|28
1603373100000|2020-10-22 13:25:00|2381.5|2359.5|2385.1|2363.1|2387.1|2365.1|2379.4|2357.4|24
1603373400000|2020-10-22 13:30:00|2385.2|2363.2|2383.5|2361.5|2386.9|2364.9|2380.5|2358.5|31
1603373700000|2020-10-22 13:35:00|2383.6|2361.6|2381.9|2359.9|2384|2362|2381|2359|31
1603374000000|2020-10-22 13:40:00|2381.8|2359.8|2378.5|2356.5|2382.6|2360.6|2378.5|2356.5|35
1603374300000|2020-10-22 13:45:00|2378.1|2356.1|2378.4|2356.4|2382.7|2360.7|2375.5|2353.5|26
1603374600000|2020-10-22 13:50:00|2379.9|2357.9|2380.7|2358.7|2381.1|2359.1|2377.9|2355.9|13
1603374900000|2020-10-22 13:55:00|2381.1|2359.1|2376.6|2354.6|2381.1|2359.1|2376.3|2354.3|23
1603375200000|2020-10-22 14:00:00|2379.3|2357.3|2374.6|2352.6|2379.3|2357.3|2372|2350|19
1603375500000|2020-10-22 14:05:00|2375.2|2353.2|2382|2360|2382|2360|2375.1|2353.1|19
1603375800000|2020-10-22 14:10:00|2381.7|2359.7|2381.4|2359.4|2381.7|2359.7|2378.1|2356.1|21
1603376100000|2020-10-22 14:15:00|2381.5|2359.5|2385.2|2363.2|2391.9|2369.9|2381.4|2359.4|20
1603376400000|2020-10-22 14:20:00|2385.3|2363.3|2381.1|2359.1|2386.4|2364|2380.6|2358.6|18
1603376700000|2020-10-22 14:25:00|2380|2358|2380.2|2358.2|2381.6|2359.6|2377.9|2355.9|46
1603377000000|2020-10-22 14:30:00|2378.7|2356.7|2382|2360|2382|2360|2378.7|2356.7|9
1603377300000|2020-10-22 14:35:00|2381.2|2359.2|2377.1|2355.1|2381.5|2359.5|2377.1|2355.1|42
1603377600000|2020-10-22 14:40:00|2377.2|2355.2|2382.5|2357.5|2385.8|2363.2|2375.5|2353.5|47
1603377900000|2020-10-22 14:45:00|2382.4|2357.4|2381.6|2356.6|2382.7|2357.7|2379.1|2354.1|27
1603378200000|2020-10-22 14:50:00|2384|2359|2392|2367|2392|2367|2383.6|2358.6|33
1603378500000|2020-10-22 14:55:00|2393.6|2368.6|2400.2|2375.2|2402.2|2377.2|2393.6|2368.6|32
1603378800000|2020-10-22 15:00:00|2403|2378|2401.9|2379.9|2405.9|2383.9|2399.8|2374.8|29
1603379100000|2020-10-22 15:05:00|2402|2380|2403.6|2381.6|2408.7|2386.7|2401.9|2378.2|28
1603379400000|2020-10-22 15:10:00|2403.7|2381.7|2404.2|2382.2|2404.2|2382.2|2402.7|2380.7|15
1603379700000|2020-10-22 15:15:00|2404.7|2382.7|2396.3|2374.3|2404.7|2382.7|2395.5|2373.5|18
1603380000000|2020-10-22 15:20:00|2398.4|2376.4|2402.3|2380.3|2403.6|2381.6|2397.8|2375.8|40
1603380300000|2020-10-22 15:25:00|2400.3|2378.3|2405.1|2383.1|2405.2|2383.2|2400|2378|26
1603380600000|2020-10-22 15:30:00|2404.7|2382.7|2405.4|2383.4|2406|2384|2402.7|2380.7|27
1603380900000|2020-10-22 15:35:00|2403.9|2381.9|2403|2381|2403.9|2381.9|2403|2381|2
1603381200000|2020-10-22 15:40:00|2404.2|2382.2|2404.2|2382.2|2404.4|2382.4|2402.4|2380.4|11
1603381500000|2020-10-22 15:45:00|2403.1|2381.1|2403.4|2381.4|2403.9|2381.9|2403.1|2381.1|4
1603381800000|2020-10-22 15:50:00|2403.5|2381.5|2396.5|2374.5|2404.3|2382.3|2396.4|2374.4|36
1603382100000|2020-10-22 15:55:00|2396.2|2374.2|2397.7|2375.7|2400.2|2378.2|2395.9|2373.9|13
1603382400000|2020-10-22 16:00:00|2398.4|2376.4|2396.5|2374.5|2400.6|2378.6|2396.1|2374.1|17
1603382700000|2020-10-22 16:05:00|2395.2|2373.2|2396.9|2374.9|2396.9|2374.9|2393.8|2371.8|7
1603383000000|2020-10-22 16:10:00|2397.1|2375.1|2398|2376|2398|2376|2397.1|2375.1|19
1603383600000|2020-10-22 16:20:00|2397.9|2375.9|2393.3|2371.3|2397.9|2375.9|2389.6|2367.6|33
1603383900000|2020-10-22 16:25:00|2395.1|2373.1|2396.2|2374.2|2397.7|2375.7|2395|2373|29
1603384200000|2020-10-22 16:30:00|2395.6|2373.6|2393.7|2371.7|2395.6|2373.6|2392.5|2370.5|8
1603384500000|2020-10-22 16:35:00|2397.1|2375.1|2397|2375|2397.1|2375.1|2396.8|2374.8|17
1603384800000|2020-10-22 16:40:00|2396.8|2374.8|2395|2373|2397.3|2375.3|2393.3|2371.3|20
1603385100000|2020-10-22 16:45:00|2395.7|2373.7|2395.3|2373.3|2396.3|2374.3|2395.1|2373.1|15
1603385400000|2020-10-22 16:50:00|2395.9|2373.9|2398|2376|2398.8|2376.8|2395.3|2373.3|18
1603385700000|2020-10-22 16:55:00|2396.7|2374.7|2400.3|2378.3|2400.3|2378.3|2394.5|2372.5|53
1603386000000|2020-10-22 17:00:00|2400.9|2378.9|2400.6|2378.6|2401.4|2379.4|2397.9|2375.9|35
1603386300000|2020-10-22 17:05:00|2400.5|2378.5|2400.6|2378.6|2400.6|2378.6|2398.2|2376.2|9
1603386600000|2020-10-22 17:10:00|2400.7|2378.7|2399.8|2377.8|2400.7|2378.7|2399.6|2377.6|3
1603386900000|2020-10-22 17:15:00|2400.2|2378.2|2400.8|2378.8|2400.8|2378.8|2400.2|2378.2|3
1603387200000|2020-10-22 17:20:00|2400.1|2378.1|2398.6|2376.6|2401.6|2379.6|2398.6|2376.6|17
1603387500000|2020-10-22 17:25:00|2398.5|2376.5|2398.1|2376.1|2399.1|2377.1|2397.1|2375.1|32
1603387800000|2020-10-22 17:30:00|2397.8|2375.8|2398.3|2376.3|2398.4|2376.4|2397.8|2375.8|13
1603388100000|2020-10-22 17:35:00|2398.4|2376.4|2398.3|2376.3|2398.4|2376.4|2398.3|2376.3|8
1603388700000|2020-10-22 17:45:00|2399.1|2377.1|2399.1|2377.1|2399.1|2377.1|2399.1|2377.1|1
1603389000000|2020-10-22 17:50:00|2399|2377|2397.5|2375.5|2399.1|2377.1|2397.4|2375.4|18
1603389600000|2020-10-22 18:00:00|2397.1|2375.1|2397.1|2375.1|2399.4|2377.4|2397.1|2375.1|14
1603389900000|2020-10-22 18:05:00|2396.8|2374.8|2396.8|2374.8|2396.8|2374.8|2396.8|2374.8|1
1603390200000|2020-10-22 18:10:00|2396.9|2374.9|2396.6|2374.6|2396.9|2374.9|2395.3|2373.3|15
1603390500000|2020-10-22 18:15:00|2396.1|2374.1|2397.8|2375.8|2398.1|2376.1|2396.1|2374.1|5
1603391100000|2020-10-22 18:25:00|2398|2376|2399|2377|2399|2377|2398|2376|2
1603391400000|2020-10-22 18:30:00|2398.9|2376.9|2399.8|2377.8|2400.8|2378.8|2398.1|2376.1|25
1603391700000|2020-10-22 18:35:00|2399.7|2377.7|2398.2|2376.2|2399.8|2377.8|2398.1|2376.1|7
1603392000000|2020-10-22 18:40:00|2397.3|2375.3|2395.5|2373.5|2397.3|2375.3|2395.5|2373.5|9
1603392300000|2020-10-22 18:45:00|2395.8|2373.8|2395.8|2373.8|2395.8|2373.8|2395.8|2373.8|1
1603392900000|2020-10-22 18:55:00|2397.1|2375.1|2395.8|2373.8|2397.1|2375.1|2395.8|2373.8|3
1603393200000|2020-10-22 19:00:00|2395.5|2373.5|2395.6|2373.6|2395.6|2373.6|2395.5|2373.5|14
1603393500000|2020-10-22 19:05:00|2394.2|2372.2|2393.3|2371.3|2394.2|2372.2|2393.2|2371.2|8
1603393800000|2020-10-22 19:10:00|2393.2|2371.2|2393.5|2371.5|2393.5|2371.5|2393.2|2371.2|4
1603394100000|2020-10-22 19:15:00|2393.7|2371.7|2394.1|2372.1|2394.1|2372.1|2393.7|2371.7|2
1603394400000|2020-10-22 19:20:00|2394.9|2372.9|2396.3|2374.3|2397|2375|2394.7|2372.7|6
1603394700000|2020-10-22 19:25:00|2396.7|2374.7|2396.5|2374.5|2397.7|2375.7|2396.4|2374.4|7
1603395000000|2020-10-22 19:30:00|2396.4|2374.4|2400|2378|2401|2379|2396.4|2374.4|20
1603395300000|2020-10-22 19:35:00|2401.7|2379.7|2401.2|2379.2|2401.7|2379.7|2401.1|2379.1|9
1603395600000|2020-10-22 19:40:00|2400.9|2378.9|2400.9|2378.9|2400.9|2378.9|2400.5|2378.5|4
1603395900000|2020-10-22 19:45:00|2399.8|2377.8|2401|2379|2401.6|2379.6|2399.8|2377.8|6
1603396200000|2020-10-22 19:50:00|2400.1|2378.1|2400.1|2378.1|2400.1|2378.1|2400.1|2378.1|1
1603396500000|2020-10-22 19:55:00|2400.9|2378.9|2401.2|2379.2|2402.1|2380.1|2400.7|2378.7|29
1603396800000|2020-10-22 20:00:00|2401|2379|2399.9|2377.9|2401.2|2379.2|2399.9|2377.9|4
1603397100000|2020-10-22 20:05:00|2400.3|2378.3|2400|2378|2400.7|2378.7|2400|2378|9
1603397400000|2020-10-22 20:10:00|2400.1|2378.1|2399.8|2377.8|2401.8|2379.8|2399.8|2377.8|26
1603397700000|2020-10-22 20:15:00|2399.7|2377.7|2399.8|2377.8|2399.8|2377.8|2399.7|2377.7|6
1603398000000|2020-10-22 20:20:00|2399.9|2377.9|2399.7|2377.7|2400.5|2378.5|2399.6|2377.6|14
1603398600000|2020-10-22 20:30:00|2399.8|2377.8|2401.2|2379.2|2401.4|2379.4|2399.8|2377.8|7
1603398900000|2020-10-22 20:35:00|2401.1|2379.1|2401.2|2379.2|2401.3|2379.3|2401.1|2379.1|6
1603399500000|2020-10-22 20:45:00|2401.4|2379.4|2398.6|2376.6|2401.5|2379.5|2398.6|2376.6|11
1603399800000|2020-10-22 20:50:00|2398.4|2376.4|2404|2373.2|2404.1|2377|2397.6|2372.6|12
1603400100000|2020-10-22 20:55:00|2403.9|2372.9|2406.1|2375.1|2406.1|2375.1|2403.3|2372.7|20
1603404000000|2020-10-22 22:00:00|2400|2378|2398.7|2376.7|2400|2378|2397.5|2375.5|5
1603404300000|2020-10-22 22:05:00|2398.2|2370|2403.2|2372.2|2403.2|2372.2|2398.2|2370|2
1603404900000|2020-10-22 22:15:00|2402.3|2371.3|2402.3|2371.3|2402.3|2371.3|2402.3|2371.3|1
1603405200000|2020-10-22 22:20:00|2402.5|2371.5|2401.3|2376.3|2402.5|2376.3|2399.5|2371.5|4
1603405500000|2020-10-22 22:25:00|2401.6|2376.6|2402.2|2377.2|2402.2|2377.2|2401.6|2376.6|2
1603405800000|2020-10-22 22:30:00|2401.7|2376.7|2401.7|2376.7|2401.7|2376.7|2401.7|2376.7|1
1603406100000|2020-10-22 22:35:00|2401.4|2376.4|2404.2|2373.2|2404.2|2376.4|2400.4|2372.4|5
1603406400000|2020-10-22 22:40:00|2405.5|2378|2401.2|2376.2|2405.5|2378|2401.2|2376.2|2
1603406700000|2020-10-22 22:45:00|2401.8|2376.8|2401.8|2376.8|2401.8|2376.8|2401.8|2376.8|1
1603407000000|2020-10-22 22:50:00|2400.7|2375.7|2400.7|2375.7|2400.7|2375.7|2400.7|2375.7|1
1603407600000|2020-10-22 23:00:00|2400.3|2375.3|2400.3|2375.3|2400.3|2375.3|2400.2|2375.2|51
1603407900000|2020-10-22 23:05:00|2400.2|2375.2|2400.3|2375.3|2400.3|2375.3|2400.2|2375.2|24
1603408200000|2020-10-22 23:10:00|2400.2|2375.2|2400.3|2375.3|2400.3|2375.3|2400.2|2375.2|6
1603408500000|2020-10-22 23:15:00|2398.8|2373.8|2399.1|2374.1|2399.1|2374.1|2398.8|2373.8|112
1603408800000|2020-10-22 23:20:00|2399|2374|2398.2|2373.2|2399.1|2374.1|2398.2|2373.2|32
1603409400000|2020-10-22 23:30:00|2398.6|2373.6|2397.8|2372.8|2398.6|2373.6|2397.8|2372.8|2
1603410900000|2020-10-22 23:55:00|2397.3|2372.3|2397.3|2372.3|2397.3|2372.3|2397.3|2372.3|1
1603411200000|2020-10-23 00:00:00|2397.8|2372.8|2397.8|2372.8|2397.8|2372.8|2397.8|2372.8|1
1603411800000|2020-10-23 00:10:00|2396.6|2371.6|2396.6|2371.6|2396.6|2371.6|2396.6|2371.6|1
1603412700000|2020-10-23 00:25:00|2396.2|2374.2|2400.8|2378.8|2400.8|2378.8|2396.2|2374.2|4
1603413000000|2020-10-23 00:30:00|2399.3|2377.3|2399|2377|2399.3|2377.3|2399|2377|2
1603413600000|2020-10-23 00:40:00|2399.5|2377.5|2395.6|2373.6|2399.5|2377.5|2395.6|2373.6|5
1603413900000|2020-10-23 00:45:00|2396.1|2374.1|2397.3|2375.3|2397.3|2375.3|2396.1|2374.1|5
1603414200000|2020-10-23 00:50:00|2397.5|2375.5|2398.4|2376.4|2398.4|2376.4|2397.5|2375.5|8
1603414500000|2020-10-23 00:55:00|2398.3|2376.3|2398.7|2376.7|2398.7|2376.7|2398.2|2376.2|50
1603414800000|2020-10-23 01:00:00|2398.3|2376.3|2397.9|2375.9|2398.8|2376.8|2397.9|2375.9|14
1603415100000|2020-10-23 01:05:00|2397.6|2375.6|2397.6|2375.6|2397.6|2375.6|2397.6|2375.6|1
1603415400000|2020-10-23 01:10:00|2398.1|2376.1|2396.8|2374.8|2398.5|2376.5|2396.6|2374.6|13
1603415700000|2020-10-23 01:15:00|2395.9|2373.9|2396.6|2374.6|2396.6|2374.6|2395.9|2373.9|2
1603416000000|2020-10-23 01:20:00|2396.7|2374.7|2396.7|2374.7|2396.7|2374.7|2396.7|2374.7|1
1603417200000|2020-10-23 01:40:00|2396.6|2374.6|2396.5|2374.5|2396.6|2374.6|2396.1|2374.1|12
1603417500000|2020-10-23 01:45:00|2397|2375|2396.7|2374.7|2397|2375|2396.5|2374.5|4
1603418100000|2020-10-23 01:55:00|2397|2375|2397.1|2375.1|2397.3|2375.3|2397|2375|5
1603418400000|2020-10-23 02:00:00|2397|2375|2397|2375|2397.2|2375.2|2396.9|2374.9|4
1603418700000|2020-10-23 02:05:00|2397.4|2375.4|2397.1|2375.1|2397.4|2375.4|2397.1|2375.1|2
1603419000000|2020-10-23 02:10:00|2397|2375|2397.1|2375.1|2397.1|2375.1|2397|2375|2
1603419600000|2020-10-23 02:20:00|2397.5|2375.5|2397.4|2375.4|2397.5|2375.5|2397|2375|7
1603419900000|2020-10-23 02:25:00|2397.5|2375.5|2397.1|2375.1|2397.5|2375.5|2397|2375|4
1603420200000|2020-10-23 02:30:00|2397|2375|2397|2375|2397.7|2375.7|2397|2375|10
1603420500000|2020-10-23 02:35:00|2397.4|2375.4|2397|2375|2397.4|2375.4|2397|2375|3
1603420800000|2020-10-23 02:40:00|2396.6|2374.6|2396.7|2374.7|2396.7|2374.7|2396.6|2374.6|2
1603421100000|2020-10-23 02:45:00|2396.8|2374.8|2396.8|2374.8|2396.8|2374.8|2396.7|2374.7|19
1603421400000|2020-10-23 02:50:00|2396.7|2374.7|2397.5|2375.5|2397.7|2375.7|2396.7|2374.7|9
1603421700000|2020-10-23 02:55:00|2397.8|2375.8|2397.5|2375.5|2397.8|2375.8|2397.5|2375.5|2
1603422000000|2020-10-23 03:00:00|2398.8|2376.8|2404.6|2382.6|2404.6|2382.6|2398.8|2376.8|33
1603422300000|2020-10-23 03:05:00|2406.5|2384.5|2403.1|2381.1|2406.6|2384.6|2401.9|2379.9|20
1603422600000|2020-10-23 03:10:00|2404.4|2382.4|2403.9|2381.9|2404.6|2382.6|2403.6|2381.6|9
1603422900000|2020-10-23 03:15:00|2402.6|2380.6|2401.2|2379.2|2402.7|2380.7|2401|2379|9
1603423200000|2020-10-23 03:20:00|2404.3|2379.3|2404.2|2382.2|2410.3|2385.3|2404.2|2379.3|19
1603423500000|2020-10-23 03:25:00|2403.6|2381.6|2406.1|2384.1|2406.1|2384.1|2403.3|2381.3|8
1603423800000|2020-10-23 03:30:00|2405.9|2383.9|2406.2|2384.2|2406.2|2384.2|2405.7|2383.7|5
1603424100000|2020-10-23 03:35:00|2406.1|2384.1|2407.5|2385.5|2407.5|2385.5|2406|2384|7
1603424400000|2020-10-23 03:40:00|2407.2|2385.2|2406.8|2384.8|2407.2|2385.2|2406.8|2384.8|13
1603424700000|2020-10-23 03:45:00||2381.8||2381.8||2381.8||2381.8|1
1603425000000|2020-10-23 03:50:00|2406.5|2381.5|2406.5|2381.5|2406.5|2381.5|2406.5|2381.5|1
1603425300000|2020-10-23 03:55:00|2407.4|2382.4|2407.5|2382.5|2407.5|2382.5|2407.4|2382.4|2
1603425600000|2020-10-23 04:00:00|2407.6|2382.6|2407.7|2382.7|2407.7|2382.7|2407.5|2382.5|3
1603425900000|2020-10-23 04:05:00|2407.8|2382.8|2407.8|2382.8|2407.8|2382.8|2407.8|2382.8|1
1603427400000|2020-10-23 04:30:00|2407.6|2382.6|2407.4|2382.4|2407.6|2382.6|2407.3|2382.3|5
1603428000000|2020-10-23 04:40:00|2405.9|2383.9|2405.9|2383.9|2405.9|2383.9|2405.9|2383.9|1
1603428300000|2020-10-23 04:45:00|2405.2|2383.2|2405.1|2383.1|2405.2|2383.2|2405.1|2383.1|10
1603428600000|2020-10-23 04:50:00|2405.2|2383.2|2406.9|2384.9|2406.9|2384.9|2405.2|2383.2|3
1603428900000|2020-10-23 04:55:00|2407|2385|2406.8|2384.8|2407|2385|2406.6|2384.6|7
1603429200000|2020-10-23 05:00:00|2407.8|2385.8|2407.2|2385.2|2408.4|2386.4|2407.2|2385.2|15
1603429500000|2020-10-23 05:05:00|2407.1|2385.1|2407.2|2385.2|2407.2|2385.2|2407.1|2385.1|4
1603429800000|2020-10-23 05:10:00|2407.1|2385.1|2407.7|2385.7|2407.7|2385.7|2407.1|2385.1|4
1603430100000|2020-10-23 05:15:00|2408|2386|2405.3|2383.3|2408|2386|2405.3|2383.3|4
1603430400000|2020-10-23 05:20:00|2405.6|2383.6|2412.6|2387.6|2413.1|2388.1|2403.5|2381.5|22
1603430700000|2020-10-23 05:25:00|2412.5|2387.5|2412.3|2387.3|2413.8|2388.8|2407.7|2382.7|21
1603431000000|2020-10-23 05:30:00|2412.4|2387.4|2413.8|2391.8|2416.5|2392.6|2412.4|2387.4|16
1603431300000|2020-10-23 05:35:00|2413.7|2391.7|2411.1|2389.1|2413.7|2391.7|2410.3|2388.3|18
1603431600000|2020-10-23 05:40:00|2412.5|2390.5|2413.4|2391.4|2415.1|2393.1|2412.3|2390.3|9
1603431900000|2020-10-23 05:45:00|2413.3|2391.3|2413.3|2391.3|2413.3|2391.3|2413.2|2391.2|3
1603432200000|2020-10-23 05:50:00|2412.4|2390.4|2412.9|2390.9|2412.9|2390.9|2412.2|2390.2|5
1603432800000|2020-10-23 06:00:00|2409.7|2387.7|2411.1|2389.1|2411.2|2389.2|2408.9|2386.9|13
1603433100000|2020-10-23 06:05:00|2411|2389|2406.4|2384.4|2411|2389|2404.2|2382.2|21
1603433400000|2020-10-23 06:10:00|2406.3|2384.3|2412.9|2387.9|2412.9|2387.9|2406.3|2381.4|41
1603433700000|2020-10-23 06:15:00|2412.2|2387.2|2414.6|2389.6|2415.8|2390.8|2411.5|2386.5|21
1603434000000|2020-10-23 06:20:00|2414.5|2389.5|2411.1|2389.1|2414.5|2389.5|2406|2380.1|27
1603434300000|2020-10-23 06:25:00|2411|2389|2411.9|2389.9|2411.9|2389.9|2411|2389|5
1603434600000|2020-10-23 06:30:00|2412.1|2390.1|2411.2|2389.2|2412.1|2390.1|2407.9|2385.9|10
1603435200000|2020-10-23 06:40:00|2411.1|2389.1|2411.1|2389.1|2411.1|2389.1|2411.1|2389.1|1
1603435500000|2020-10-23 06:45:00|2411.2|2389.2|2411.1|2389.1|2411.2|2389.2|2411.1|2389.1|2
1603436100000|2020-10-23 06:55:00|2411.6|2389.6|2408|2386|2412.9|2390.9|2406.5|2384.5|14
1603436400000|2020-10-23 07:00:00|2407.9|2385.9|2401.1|2379.1|2407.9|2385.9|2399.7|2374.6|15
1603436700000|2020-10-23 07:05:00|2401.2|2379.2|2405|2383|2406.4|2384.4|2401.2|2379.2|18
1603437000000|2020-10-23 07:10:00|2405.1|2383.1|2403.8|2381.8|2405.1|2383.1|2402.9|2380.9|12
1603437300000|2020-10-23 07:15:00|2403.9|2381.9|2404.6|2382.6|2404.6|2382.6|2403.8|2381.8|8
1603437600000|2020-10-23 07:20:00|2404.7|2382.7|2404.5|2382.5|2404.7|2382.7|2404|2382|7
1603437900000|2020-10-23 07:25:00|2404.6|2382.6|2410.2|2388.2|2414.7|2392.7|2404.6|2382.6|14
1603438200000|2020-10-23 07:30:00|2411|2389|2405.2|2383.2|2418.6|2389.6|2405.2|2380.8|21
1603438500000|2020-10-23 07:35:00|2405.3|2383.3|2405.6|2383.6|2405.8|2383.8|2405.3|2383.3|17
1603438800000|2020-10-23 07:40:00|2405.5|2383.5|2405.4|2383.4|2405.6|2383.6|2405.3|2383.3|8
1603439100000|2020-10-23 07:45:00|2405.3|2383.3|2405.2|2383.2|2405.3|2383.3|2405.1|2383.1|4
1603439400000|2020-10-23 07:50:00|2405.3|2383.3|2405.6|2383.6|2405.6|2383.6|2405|2383|7
1603439700000|2020-10-23 07:55:00|2405.5|2383.5|2405.6|2383.6|2405.7|2383.7|2405.5|2383.5|4
1603440000000|2020-10-23 08:00:00|2405.7|2383.7|2405.6|2383.6|2405.7|2383.7|2405.6|2383.6|4
1603440300000|2020-10-23 08:05:00|2404.4|2382.4|2404.7|2382.7|2411.9|2389.9|2404.4|2382.4|15
1603440600000|2020-10-23 08:10:00|2404.8|2382.8|2406.1|2384.1|2407.7|2385.7|2404.8|2382.8|15
1603440900000|2020-10-23 08:15:00|2406.2|2384.2|2406.3|2384.3|2408.4|2386.4|2405.7|2383.7|21
1603441200000|2020-10-23 08:20:00|2406.4|2384.4|2406.4|2384.4|2406.7|2384.7|2406.2|2384.2|14
1603441500000|2020-10-23 08:25:00|2406.8|2384.8|2408.6|2386.6|2409|2387|2406.4|2384.4|20
1603441800000|2020-10-23 08:30:00|2408.1|2386.1|2406.6|2384.6|2410.2|2388.2|2404.6|2382.6|21
1603442100000|2020-10-23 08:35:00|2406.5|2384.5|2407.6|2385.6|2407.7|2385.7|2406.5|2384.5|4
1603442400000|2020-10-23 08:40:00|2407.5|2385.5|2406.9|2384.9|2407.6|2385.6|2405.9|2383.9|8
1603442700000|2020-10-23 08:45:00|2406|2384|2397.9|2366.9|2411.6|2385.1|2396|2366.9|53
1603443000000|2020-10-23 08:50:00|2399.5|2371.6|2392.8|2370.8|2408|2377.7|2392.4|2367.4|48
1603443300000|2020-10-23 08:55:00|2399.1|2377.1|2399.5|2377.5|2404.1|2382.1|2399.1|2377.1|28
1603443600000|2020-10-23 09:00:00|2401.2|2379.2|2401.4|2379.4|2401.6|2379.6|2401.2|2379.2|4
1603443900000|2020-10-23 09:05:00|2400|2378|2400|2378|2400|2378|2400|2378|1
1603444200000|2020-10-23 09:10:00|2401.1|2379.1|2400.9|2378.9|2401.6|2379.6|2400.9|2378.9|4
1603444500000|2020-10-23 09:15:00|2401.5|2379.5|2401.2|2379.2|2402.2|2380.2|2401.2|2379.2|6
1603444800000|2020-10-23 09:20:00|2400.9|2378.9|2401.6|2379.6|2401.6|2379.6|2400.9|2378.9|2
1603445100000|2020-10-23 09:25:00|2401.7|2379.7|2399.7|2377.7|2402.2|2380.2|2398.5|2376.5|14
1603445400000|2020-10-23 09:30:00|2399.8|2377.8|2398.4|2373.4|2400.3|2378.3|2398.4|2373.4|20
1603445700000|2020-10-23 09:35:00|2397.1|2372.1|2397|2372|2400.1|2375.1|2395.5|2370.5|17
1603446000000|2020-10-23 09:40:00|2396.1|2371.1|2396.1|2371.1|2396.1|2371.1|2396.1|2371.1|1
1603446300000|2020-10-23 09:45:00|2396.3|2371.3|2396|2374|2396.7|2374.7|2395.5|2370.5|10
1603447200000|2020-10-23 10:00:00|2396.7|2374.7|2396.7|2374.7|2396.8|2374.8|2396.7|2374.7|3
1603447500000|2020-10-23 10:05:00|2396.6|2374.6|2396.6|2374.6|2396.6|2374.6|2396.6|2374.6|1
1603448100000|2020-10-23 10:15:00|2396.7|2374.7|2397.6|2375.6|2397.6|2375.6|2396.7|2374.7|2
1603448400000|2020-10-23 10:20:00|2398.9|2376.9|2397.5|2375.5|2399.3|2377.3|2397.1|2375.1|12
1603448700000|2020-10-23 10:25:00|2397.7|2375.7|2397|2375|2399.9|2377.9|2397|2375|8
1603449000000|2020-10-23 10:30:00|2396.9|2374.9|2396.7|2374.7|2396.9|2374.9|2396.7|2374.7|3
1603449300000|2020-10-23 10:35:00|2394.7|2372.7|2394.3|2372.3|2394.7|2372.7|2394.3|2372.3|3
1603449600000|2020-10-23 10:40:00|2395|2373|2394.9|2372.9|2395|2373|2394.9|2372.9|16
1603450200000|2020-10-23 10:50:00|2395|2373|2395|2373|2395|2373|2395|2373|1
1603450500000|2020-10-23 10:55:00|2394.8|2372.8|2397.5|2375.5|2398|2376|2394.8|2372.8|6
1603450800000|2020-10-23 11:00:00|2398.3|2376.3|2397.5|2375.5|2398.5|2376.5|2397.5|2375.5|6
1603451100000|2020-10-23 11:05:00|2399|2377|2396.3|2374.3|2399|2377|2396|2374|14
1603451400000|2020-10-23 11:10:00|2396.4|2374.4|2400.2|2378.2|2400.5|2378.5|2396.3|2374.3|17
1603451700000|2020-10-23 11:15:00|2399.8|2377.8|2400|2378|2400|2378|2399|2377|13
1603452000000|2020-10-23 11:20:00|2399.6|2377.6|2399.9|2377.9|2400|2378|2399.4|2377.4|7
1603452300000|2020-10-23 11:25:00|2400.6|2378.6|2401|2379|2401|2379|2400.6|2378.6|8
1603452600000|2020-10-23 11:30:00|2401.2|2379.2|2406.3|2384.3|2406.3|2384.3|2401.2|2379.2|9
1603452900000|2020-10-23 11:35:00|2405.2|2383.2|2404.8|2382.8|2407.4|2385.4|2404.4|2382.4|10
1603453200000|2020-10-23 11:40:00|2407.3|2385.3|2406.6|2384.6|2407.3|2385.3|2406.6|2384.6|2
1603453500000|2020-10-23 11:45:00|2406.5|2384.5|2405.8|2383.8|2406.7|2384.7|2405.7|2383.7|13
1603453800000|2020-10-23 11:50:00|2405.1|2383.1|2405|2383|2405.8|2383.8|2403|2381|19
1603454400000|2020-10-23 12:00:00|2405.6|2383.6|2408.9|2386.9|2410.3|2388.3|2405.6|2383.6|28
1603454700000|2020-10-23 12:05:00|2410.1|2388.1|2409.5|2387.5|2410.5|2388.5|2409.4|2387.4|7
1603455000000|2020-10-23 12:10:00|2409.2|2387.2|2405.7|2383.7|2409.2|2387.2|2405.7|2383.7|20
1603455300000|2020-10-23 12:15:00|2406.5|2384.5|2407.5|2385.5|2407.9|2385.9|2406|2384|28
1603455600000|2020-10-23 12:20:00|2407.9|2385.9|2410.9|2388.9|2410.9|2388.9|2407.9|2385.9|15
1603455900000|2020-10-23 12:25:00|2411.2|2389.2|2411.6|2389.6|2417.9|2394.9|2408.8|2386.8|75
1603456200000|2020-10-23 12:30:00|2411.8|2389.8|2414.8|2392.8|2415.2|2393.2|2411.8|2389.8|32
1603456500000|2020-10-23 12:35:00|2414.3|2392.3|2415.2|2393.2|2417.9|2395.9|2412.3|2390.3|33
1603456800000|2020-10-23 12:40:00|2415.8|2393.8|2415|2393|2415.8|2393.8|2412.1|2390.1|13
1603457100000|2020-10-23 12:45:00|2415.7|2393.7|2414.3|2392.3|2417.4|2395.4|2414.3|2392.3|27
1603457400000|2020-10-23 12:50:00|2414.9|2392.9|2410.6|2388.6|2416.1|2394.1|2410|2388|48
1603457700000|2020-10-23 12:55:00|2412.5|2390.5|2409.5|2387.5|2414|2392|2406.8|2384.8|33
1603458000000|2020-10-23 13:00:00|2410.7|2388.7|2410.7|2388.7|2411.9|2389.9|2407.8|2385.8|72
1603458300000|2020-10-23 13:05:00|2411.1|2389.1|2407.3|2385.3|2415.4|2393.4|2406.5|2384.5|37
1603458600000|2020-10-23 13:10:00|2407.2|2385.2|2406.9|2384.9|2407.6|2385.6|2404.3|2382.3|16
1603458900000|2020-10-23 13:15:00|2405.9|2383.9|2402.9|2380.9|2405.9|2383.9|2402.2|2380.2|33
1603459200000|2020-10-23 13:20:00|2403.8|2381.8|2404.7|2382.7|2404.7|2382.7|2401.2|2379.2|47
1603459500000|2020-10-23 13:25:00|2405.6|2383.6|2398.7|2376.7|2405.9|2383.9|2395.6|2373.6|77
1603459800000|2020-10-23 13:30:00|2397.6|2375.6|2398.5|2376.5|2401.6|2379.6|2397.6|2375.6|53
1603460100000|2020-10-23 13:35:00|2396.2|2374.2|2395.1|2373.1|2397.5|2375.5|2393.6|2371.6|41
1603460400000|2020-10-23 13:40:00|2395.5|2373.5|2401.5|2370.6|2401.5|2374.6|2392|2368.7|49
1603460700000|2020-10-23 13:45:00|2401.8|2370.8|2398.1|2376.1|2401.8|2378.4|2396|2370.8|47
1603461000000|2020-10-23 13:50:00|2398|2376|2393|2371|2398|2376|2393|2371|43
1603461300000|2020-10-23 13:55:00|2393.1|2371.1|2381.3|2359.3|2397.5|2375.5|2380.8|2358.8|48
1603461600000|2020-10-23 14:00:00|2383.5|2361.5|2387.1|2365.1|2393.9|2371.9|2383.5|2361.5|40
1603461900000|2020-10-23 14:05:00|2389.1|2367.1|2390.9|2368.9|2392.2|2370.2|2388.3|2366.3|32
1603462200000|2020-10-23 14:10:00|2390.8|2368.8|2397.5|2375.5|2397.8|2375.8|2389.3|2367.3|41
1603462500000|2020-10-23 14:15:00|2397.9|2375.9|2392.8|2370.8|2398.5|2376.5|2392.8|2370.8|30
1603462800000|2020-10-23 14:20:00|2392.9|2370.9|2391.4|2369.4|2392.9|2370.9|2391|2369|19
1603463100000|2020-10-23 14:25:00|2388|2366|2389.3|2367.3|2393.4|2371.4|2387.3|2365.3|40
1603463400000|2020-10-23 14:30:00|2388|2366|2390.2|2368.2|2392.8|2370.8|2383.1|2361.1|34
1603463700000|2020-10-23 14:35:00|2390.4|2368.4|2389.7|2367.7|2390.4|2368.4|2389.5|2367.5|5
1603464000000|2020-10-23 14:40:00|2389.1|2367.1|2390.3|2368.3|2396.5|2374.5|2389.1|2367.1|50
1603464300000|2020-10-23 14:45:00|2390.1|2368.1|2388.5|2366.5|2390.1|2368.1|2383.2|2361.2|22
1603464600000|2020-10-23 14:50:00|2388.4|2366.4|2387.2|2365.2|2388.4|2366.4|2383.9|2361.9|14
1603464900000|2020-10-23 14:55:00|2386|2364|2395.8|2370.8|2396.8|2371.8|2385.9|2363.9|48
1603465200000|2020-10-23 15:00:00|2395.9|2370.9|2392.4|2370.4|2397.8|2375.8|2388.8|2366.8|25
1603465500000|2020-10-23 15:05:00|2394.1|2372.1|2396.1|2374.1|2396.8|2374.8|2392.5|2370.5|13
1603465800000|2020-10-23 15:10:00|2396.5|2374.5|2396|2374|2396.9|2374.9|2395.5|2373.5|12
1603466100000|2020-10-23 15:15:00|2396.2|2374.2|2398|2376|2398.1|2376.1|2395|2373|38
1603466400000|2020-10-23 15:20:00|2396.7|2374.7|2391.9|2369.9|2396.7|2374.7|2391.9|2369.9|30
1603466700000|2020-10-23 15:25:00|2391.3|2369.3|2392|2370|2392|2370|2386.7|2364.7|42
1603467000000|2020-10-23 15:30:00|2393.1|2371.1|2400.2|2378.2|2400.2|2378.2|2393.1|2371.1|14
1603467300000|2020-10-23 15:35:00|2400.4|2378.4|2397|2375|2401.4|2379.4|2396.8|2374.8|41
1603467600000|2020-10-23 15:40:00|2396.4|2374.4|2393.1|2371.1|2397.6|2375.6|2393.1|2371.1|18
1603467900000|2020-10-23 15:45:00|2392.8|2370.8|2391.2|2369.2|2398.1|2376.1|2391.1|2369.1|34
1603468200000|2020-10-23 15:50:00|2390.8|2368.8|2392.1|2370.1|2392.1|2370.1|2387.8|2365.8|15
1603468500000|2020-10-23 15:55:00|2392.4|2370.4|2395.3|2373.3|2395.5|2373.5|2391.1|2369.1|26
1603468800000|2020-10-23 16:00:00|2395.1|2373.1|2393.4|2371.4|2395.6|2373.6|2392.6|2370.6|8
1603469100000|2020-10-23 16:05:00|2393.1|2371.1|2393.1|2371.1|2393.1|2371.1|2393.1|2371.1|1
1603469400000|2020-10-23 16:10:00|2393.2|2371.2|2390.4|2368.4|2393.3|2371.3|2389.3|2367.3|41
1603469700000|2020-10-23 16:15:00|2390|2368|2391.3|2369.3|2392.4|2370.4|2387.3|2365.3|12
1603470000000|2020-10-23 16:20:00|2390.9|2368.9|2391.7|2369.7|2392.7|2370.7|2390.4|2368.4|36
1603470300000|2020-10-23 16:25:00|2391.6|2369.6|2395|2373|2395|2373|2391.4|2369.4|65
1603470600000|2020-10-23 16:30:00|2393.8|2371.8|2393.8|2371.8|2395.3|2373.3|2393.7|2371.7|12
1603470900000|2020-10-23 16:35:00|2393.9|2371.9|2394|2372|2394.1|2372.1|2393.8|2371.8|52
1603471200000|2020-10-23 16:40:00|2394.1|2372.1|2396.9|2374.9|2397.3|2375.3|2394.1|2372.1|36
1603471500000|2020-10-23 16:45:00|2397.2|2375.2|2395.6|2373.6|2398|2376|2395.2|2373.2|14
1603471800000|2020-10-23 16:50:00|2396.3|2374.3|2396.1|2374.1|2399.2|2377.2|2395.6|2373.6|27
1603472100000|2020-10-23 16:55:00|2397.3|2375.3|2401.9|2379.9|2404.7|2382.7|2395|2373|123
1603472400000|2020-10-23 17:00:00|2401.7|2379.7|2404.7|2382.7|2405.4|2383.4|2401.1|2379.1|121
1603472700000|2020-10-23 17:05:00|2405.9|2383.9|2403.6|2381.6|2405.9|2383.9|2403|2381|13
1603473000000|2020-10-23 17:10:00|2404|2382|2404.7|2382.7|2405.4|2383.4|2404|2382|4
1603473300000|2020-10-23 17:15:00|2405|2383|2405|2383|2405|2383|2405|2383|1
1603473600000|2020-10-23 17:20:00|2404.9|2382.9|2405.2|2383.2|2406.3|2384.3|2404.3|2382.3|7
1603473900000|2020-10-23 17:25:00|2405.1|2383.1|2405|2383|2405.6|2383.6|2405|2383|7
1603474500000|2020-10-23 17:35:00|2404.9|2382.9|2405.4|2383.4|2407|2385|2403.5|2381.5|6
1603474800000|2020-10-23 17:40:00|2405|2383|2404.6|2382.6|2405|2383|2404.6|2382.6|3
1603475100000|2020-10-23 17:45:00|2404.7|2382.7|2403.6|2381.6|2404.7|2382.7|2403.6|2381.6|7
1603475400000|2020-10-23 17:50:00|2405.1|2383.1|2405.7|2383.7|2405.7|2383.7|2405.1|2383.1|13
1603475700000|2020-10-23 17:55:00|2408.1|2386.1|2408|2386|2408.1|2386.1|2406|2384|22
1603476000000|2020-10-23 18:00:00|2407.9|2385.9|2408.1|2386.1|2408.7|2386.7|2407.8|2385.8|8
1603476300000|2020-10-23 18:05:00|2408|2386|2407.9|2385.9|2408|2386|2407.9|2385.9|4
1603476600000|2020-10-23 18:10:00|2407.1|2385.1|2406.6|2384.6|2407.2|2385.2|2405|2383|12
1603476900000|2020-10-23 18:15:00|2407.8|2385.8|2407.7|2385.7|2407.9|2385.9|2407.4|2385.4|7
1603477200000|2020-10-23 18:20:00|2407.2|2385.2|2406.8|2384.8|2407.2|2385.2|2406.6|2384.6|4
1603477500000|2020-10-23 18:25:00|2409.6|2387.6|2410.4|2388.4|2410.7|2388.7|2409.6|2387.6|7
1603477800000|2020-10-23 18:30:00|2409.6|2387.6|2409.6|2387.6|2410.4|2388.4|2409.5|2387.5|11
1603478100000|2020-10-23 18:35:00|2409.4|2387.4|2408.4|2386.4|2409.4|2387.4|2408.4|2386.4|6
1603478400000|2020-10-23 18:40:00|2408.1|2386.1|2408|2386|2408.1|2386.1|2408|2386|2
1603478700000|2020-10-23 18:45:00|2407.9|2385.9|2407.9|2385.9|2407.9|2385.9|2407.9|2385.9|1
1603479000000|2020-10-23 18:50:00|2407.6|2385.6|2404.3|2382.3|2407.6|2385.6|2404|2382|14
1603479300000|2020-10-23 18:55:00|2404.1|2382.1|2402.5|2380.5|2404.1|2382.1|2402.5|2380.5|13
1603479600000|2020-10-23 19:00:00|2402.4|2380.4|2402.4|2380.4|2402.4|2380.4|2402.4|2380.4|1
1603479900000|2020-10-23 19:05:00|2402.1|2380.1|2402.1|2380.1|2402.1|2380.1|2402.1|2380.1|1
1603480200000|2020-10-23 19:10:00|2401.2|2379.2|2400.1|2378.1|2402.1|2380.1|2396.8|2374.8|24
1603480500000|2020-10-23 19:15:00|2400.2|2378.2|2400.5|2378.5|2400.9|2378.9|2399.8|2377.8|6
1603480800000|2020-10-23 19:20:00|2400.9|2378.9|2401.1|2379.1|2401.1|2379.1|2400.6|2378.6|8
1603481100000|2020-10-23 19:25:00|2401.2|2379.2|2403.9|2381.9|2403.9|2381.9|2401.2|2379.2|2
1603481400000|2020-10-23 19:30:00|2403.8|2381.8|2403.5|2381.5|2404|2382|2403.4|2381.4|18
1603481700000|2020-10-23 19:35:00|2403.4|2381.4|2403.4|2381.4|2403.5|2381.5|2403.4|2381.4|3
1603482000000|2020-10-23 19:40:00|2403.5|2381.5|2403.6|2381.6|2403.6|2381.6|2403.5|2381.5|4
1603482600000|2020-10-23 19:50:00|2403.7|2381.7|2403.6|2381.6|2403.7|2381.7|2403.6|2381.6|2
1603482900000|2020-10-23 19:55:00|2403.7|2381.7|2407.5|2385.5|2407.6|2385.6|2403.7|2381.7|30
1603483200000|2020-10-23 20:00:00|2407.3|2385.3|2407.2|2382.2|2407.5|2385.5|2405|2382.2|16
1603483500000|2020-10-23 20:05:00|2407.5|2382.5|2405.3|2380.3|2408.6|2383.6|2405.2|2380.2|33
1603483800000|2020-10-23 20:10:00|2405|2380|2406.3|2381.3|2407.3|2382.3|2404.9|2379.9|19
1603484100000|2020-10-23 20:15:00|2406.2|2381.2|2406.2|2381.2|2407|2382|2406|2381|18
1603484400000|2020-10-23 20:20:00|2406.1|2381.1|2407.1|2382.1|2407.3|2382.3|2406.1|2381.1|8
1603484700000|2020-10-23 20:25:00|2407.2|2382.2|2406.7|2381.7|2407.2|2382.2|2406.2|2381.2|11
1603485000000|2020-10-23 20:30:00|2407|2382|2405.6|2380.6|2407.2|2382.2|2405.2|2380.2|11
1603485300000|2020-10-23 20:35:00|2405.3|2380.3|2407.2|2381.4|2407.9|2382.9|2404.1|2379.1|21
1603485600000|2020-10-23 20:40:00|2407.3|2381.3|2407.4|2380.9|2407.4|2381.3|2407.3|2380.9|7
1603485900000|2020-10-23 20:45:00|2407.6|2376.6|2407.6|2376.6|2407.6|2376.6|2407.6|2376.6|1
1603486500000|2020-10-23 20:55:00|2398|2367|2409.6|2378.6|2409.6|2378.6|2398|2367|2
1603663200000|2020-10-25 22:00:00|2409.1|2387.1|2408|2382|2409.9|2387.1|2402.9|2380.3|34
1603663500000|2020-10-25 22:05:00|2407.9|2381.9|2402.5|2376.5|2408.6|2382.6|2402.4|2376.4|70
1603663800000|2020-10-25 22:10:00|2402.3|2376.3|2407.2|2381.2|2407.4|2381.4|2402.3|2376.3|60
1603664100000|2020-10-25 22:15:00|2407.1|2381.1|2403.6|2377.6|2407.2|2381.2|2403.3|2377.3|68
1603664400000|2020-10-25 22:20:00|2403.5|2377.5|2399.6|2373.6|2403.6|2377.6|2399.3|2373.3|98
1603664700000|2020-10-25 22:25:00|2397.9|2371.9|2392.4|2366.4|2399|2373|2392.1|2366.1|46
1603665000000|2020-10-25 22:30:00|2393.1|2367.1|2394.3|2368.3|2394.3|2368.3|2393.1|2367.1|8
1603665300000|2020-10-25 22:35:00|2394.1|2368.1|2394.9|2368.9|2394.9|2368.9|2393.9|2367.9|5
1603665600000|2020-10-25 22:40:00|2395.6|2369.6|2393|2371|2397.9|2372.9|2393|2369.6|12
1603666200000|2020-10-25 22:50:00|2393.7|2371.7|2397|2375|2397.5|2375.5|2393.7|2371.7|7
1603666500000|2020-10-25 22:55:00|2396.2|2374.2|2384.6|2362.6|2396.3|2374.3|2383.3|2361.3|21
1603666800000|2020-10-25 23:00:00|2384.7|2362.7|2389.6|2367.6|2389.6|2367.6|2384.7|2362.7|13
1603667400000|2020-10-25 23:10:00|2394|2372|2394.7|2372.7|2394.7|2372.7|2393.5|2371.5|4
1603667700000|2020-10-25 23:15:00|2395.1|2373.1|2396.2|2374.2|2396.2|2374.2|2395.1|2373.1|6
1603668000000|2020-10-25 23:20:00|2396.7|2374.7|2398.2|2376.2|2398.2|2376.2|2396.7|2374.7|20
1603668300000|2020-10-25 23:25:00|2398.3|2376.3|2398.5|2376.5|2398.5|2376.5|2397.6|2375.6|22
1603668900000|2020-10-25 23:35:00|2398.6|2376.6|2398.5|2376.5|2398.6|2376.6|2398.5|2376.5|2
1603669500000|2020-10-25 23:45:00|2399|2377|2399|2377|2399|2377|2399|2377|1
1603669800000|2020-10-25 23:50:00|2398.9|2376.9|2398.9|2376.9|2399|2377|2398.9|2376.9|31
1603670100000|2020-10-25 23:55:00|2398.7|2376.7|2398.3|2376.3|2400.8|2378.8|2396.9|2374.9|9
1603670400000|2020-10-26 00:00:00|2398|2376|2394.4|2372.4|2398|2376|2394.3|2372.3|5
1603672500000|2020-10-26 00:35:00|2398.4|2376.4|2393.2|2368.2|2399.8|2377.8|2393.1|2368.1|19
1603672800000|2020-10-26 00:40:00|2393|2368|2395.4|2373.4|2395.4|2373.4|2392.3|2367.3|10
1603673100000|2020-10-26 00:45:00|2395.5|2373.5|2395.5|2373.5|2395.5|2373.5|2395.5|2373.5|1
1603674000000|2020-10-26 01:00:00|2395|2373|2394.6|2372.6|2397.1|2375.1|2393.7|2371.7|15
1603674300000|2020-10-26 01:05:00|2395.8|2373.8|2397.4|2375.4|2397.5|2375.5|2395.8|2373.8|6
1603674600000|2020-10-26 01:10:00|2396.9|2374.9|2396.9|2374.9|2397|2375|2396.8|2374.8|6
1603674900000|2020-10-26 01:15:00|2397|2375|2396.2|2374.2|2397|2375|2396.1|2374.1|18
1603675800000|2020-10-26 01:30:00|2395.9|2373.9|2388.5|2366.5|2395.9|2373.9|2388.5|2366.5|10
1603676100000|2020-10-26 01:35:00|2387.8|2365.8|2389.1|2367.1|2389.1|2367.1|2386.7|2364.7|3
1603676400000|2020-10-26 01:40:00|2387.8|2365.8|2390.9|2368.9|2392.1|2370.1|2384.7|2362.7|44
1603676700000|2020-10-26 01:45:00|2390.3|2368.3|2390.5|2368.5|2392.4|2370.4|2390.3|2368.3|13
1603677900000|2020-10-26 02:05:00|2392.9|2370.9|2392.2|2370.2|2392.9|2370.9|2392.2|2370.2|2
1603678200000|2020-10-26 02:10:00|2391.7|2369.7|2391.6|2369.6|2391.7|2369.7|2391.6|2369.6|26
1603678500000|2020-10-26 02:15:00|2390.5|2368.5|2390.5|2368.5|2390.5|2368.5|2390.5|2368.5|1
1603679100000|2020-10-26 02:25:00|2392.1|2370.1|2393.5|2371.5|2393.5|2371.5|2392.1|2370.1|4
1603679400000|2020-10-26 02:30:00|2395|2373|2397|2375|2397|2375|2393.7|2371.7|9
1603680000000|2020-10-26 02:40:00|2396.5|2374.5|2393.6|2371.6|2396.5|2374.5|2393.6|2371.6|10
1603680300000|2020-10-26 02:45:00|2393.7|2371.7|2394|2372|2394|2372|2392.5|2370.5|12
1603680600000|2020-10-26 02:50:00|2393.9|2371.9|2393.5|2371.5|2393.9|2371.9|2393.5|2371.5|3
1603680900000|2020-10-26 02:55:00|2393.7|2371.7|2393.8|2371.8|2393.8|2371.8|2393.7|2371.7|2
1603681200000|2020-10-26 03:00:00|2393.9|2371.9|2395.4|2373.4|2395.4|2373.4|2393.9|2371.9|4
1603681500000|2020-10-26 03:05:00|2395.2|2373.2|2395|2373|2395.2|2373.2|2394.7|2372.7|3
1603682100000|2020-10-26 03:15:00|2394.9|2372.9|2394.1|2372.1|2394.9|2372.9|2394.1|2372.1|25
1603683000000|2020-10-26 03:30:00|2393.6|2371.6|2393.6|2371.6|2393.6|2371.6|2393.6|2371.6|1
1603683300000|2020-10-26 03:35:00|2393.2|2371.2|2392.6|2370.6|2393.2|2371.2|2392.5|2370.5|3
1603683600000|2020-10-26 03:40:00|2391.4|2369.4|2391|2369|2391.6|2369.6|2391|2369|5
1603683900000|2020-10-26 03:45:00|2391.4|2369.4|2393.8|2371.8|2393.8|2371.8|2391|2369|8
1603684200000|2020-10-26 03:50:00|2393.7|2371.7|2393.7|2371.7|2393.8|2371.8|2393.7|2371.7|17
1603684500000|2020-10-26 03:55:00|2393.8|2371.8|2393.8|2371.8|2393.9|2371.9|2393.7|2371.7|7
1603685100000|2020-10-26 04:05:00|2394|2372|2394.5|2372.5|2394.5|2372.5|2393.7|2371.7|5
1603687200000|2020-10-26 04:40:00|2394.7|2372.7|2394.6|2372.6|2394.9|2372.9|2394.3|2372.3|6
1603687500000|2020-10-26 04:45:00|2394.7|2372.7|2395.2|2373.2|2395.2|2373.2|2394.7|2372.7|4
1603687800000|2020-10-26 04:50:00|2395.1|2373.1|2395.1|2373.1|2395.2|2373.2|2395.1|2373.1|11
1603688100000|2020-10-26 04:55:00|2395.2|2373.2|2395.5|2373.5|2396.9|2374.9|2395.1|2373.1|14
1603688400000|2020-10-26 05:00:00|2395.9|2373.9|2392.4|2370.4|2396.3|2374.3|2390.4|2368.4|22
1603688700000|2020-10-26 05:05:00|2393.2|2371.2|2389.9|2367.9|2393.7|2371.7|2389.8|2367.8|26
1603689000000|2020-10-26 05:10:00|2391.8|2369.8|2388.3|2366.3|2392|2370|2388.3|2366.3|28
1603689300000|2020-10-26 05:15:00|2388|2366|2389|2367|2389|2367|2387.8|2365.8|4
1603690200000|2020-10-26 05:30:00|2388.8|2366.8|2387.6|2365.6|2388.8|2366.8|2387.4|2365.4|3
1603690500000|2020-10-26 05:35:00|2387.7|2365.7|2388.8|2366.8|2389.2|2367.2|2387.6|2365.6|16
1603690800000|2020-10-26 05:40:00|2388.6|2366.6|2386.5|2364.5|2388.8|2366.8|2386.5|2364.5|5
1603691100000|2020-10-26 05:45:00|2379.4|2357.4|2382.4|2360.4|2383|2361|2379.4|2357.4|14
1603691400000|2020-10-26 05:50:00|2384.1|2362.1|2388|2366|2389.4|2367.4|2384.1|2362.1|19
1603691700000|2020-10-26 05:55:00|2387.9|2365.9|2387.2|2365.2|2389|2367|2386.2|2364.2|25
1603692000000|2020-10-26 06:00:00|2387.1|2365.1|2389|2367|2389|2367|2386.4|2364.4|10
1603692300000|2020-10-26 06:05:00|2388.9|2366.9|2388.7|2366.7|2389|2367|2388.7|2366.7|5
1603692600000|2020-10-26 06:10:00|2388.6|2366.6|2388.6|2366.6|2388.6|2366.6|2388.6|2366.6|1
1603692900000|2020-10-26 06:15:00|2389|2367|2388.3|2366.3|2389.7|2367.7|2387.3|2365.3|9
1603693200000|2020-10-26 06:20:00|2388.4|2366.4|2389.6|2367.6|2389.7|2367.7|2388.3|2366.3|11
1603693500000|2020-10-26 06:25:00|2389.7|2367.7|2389.7|2367.7|2390.3|2368.3|2389.6|2367.6|8
1603693800000|2020-10-26 06:30:00|2389.6|2367.6|2389.7|2367.7|2390.5|2368.5|2388.5|2366.5|6
1603694100000|2020-10-26 06:35:00|2388.2|2366.2|2389.5|2367.5|2390|2368|2388.2|2366.2|7
1603695000000|2020-10-26 06:50:00|2389.4|2367.4|2389.4|2367.4|2389.5|2367.5|2388.4|2366.4|6
1603695300000|2020-10-26 06:55:00|2390.2|2368.2|2389.7|2367.7|2390.4|2368.4|2387.5|2365.5|26
1603695600000|2020-10-26 07:00:00|2389.6|2367.6|2388.6|2366.6|2389.6|2367.6|2388.4|2366.4|6
1603695900000|2020-10-26 07:05:00|2384.6|2362.6|2389.1|2367.1|2389.1|2367.1|2384.6|2362.6|19
1603696200000|2020-10-26 07:10:00|2389|2367|2388.1|2366.1|2389|2367|2388.1|2366.1|15
1603696500000|2020-10-26 07:15:00|2387.3|2365.3|2388.4|2366.4|2388.4|2366.4|2387.3|2365.3|3
1603696800000|2020-10-26 07:20:00|2389.1|2367.1|2387.6|2365.6|2392.5|2370.5|2386.4|2364.4|29
1603697100000|2020-10-26 07:25:00|2387.1|2365.1|2386.6|2364.6|2387.1|2365.1|2386.5|2364.5|7
1603697400000|2020-10-26 07:30:00|2389|2367|2389.2|2367.2|2389.5|2367.5|2387.6|2365.6|6
1603697700000|2020-10-26 07:35:00|2388.8|2366.8|2388.7|2366.7|2388.8|2366.8|2388.7|2366.7|18
1603698000000|2020-10-26 07:40:00|2388.8|2366.8|2388.8|2366.8|2388.8|2366.8|2388.8|2366.8|1
1603698300000|2020-10-26 07:45:00|2390.6|2368.6|2390.6|2368.6|2390.6|2368.6|2390.6|2368.6|1
1603698900000|2020-10-26 07:55:00|2391.1|2369.1|2390.2|2368.2|2391.1|2369.1|2390.2|2368.2|2
1603699200000|2020-10-26 08:00:00|2388.6|2366.6|2388.4|2366.4|2388.6|2366.6|2388.3|2366.3|6
1603699500000|2020-10-26 08:05:00|2388.7|2366.7|2389|2367|2389|2367|2388.7|2366.7|2
1603699800000|2020-10-26 08:10:00|2391.2|2369.2|2393.8|2371.8|2396.6|2374.6|2391.2|2369.2|23
1603700100000|2020-10-26 08:15:00|2394.6|2372.6|2389.1|2367.1|2394.6|2372.6|2388.2|2366.2|22
1603700400000|2020-10-26 08:20:00|2389|2367|2389.6|2367.6|2389.8|2367.8|2389|2367|11
1603700700000|2020-10-26 08:25:00|2389.8|2367.8|2387.8|2365.8|2390.2|2368.2|2387.8|2365.8|17
1603701000000|2020-10-26 08:30:00|2388.1|2366.1|2386.4|2364.4|2388.2|2366.2|2386.4|2364.4|22
1603701300000|2020-10-26 08:35:00|2386.2|2364.2|2385.1|2363.1|2386.6|2364.6|2379.7|2357.7|35
1603701600000|2020-10-26 08:40:00|2382.2|2356.9|2381.7|2359.7|2383.1|2361.1|2376.4|2351.1|23
1603701900000|2020-10-26 08:45:00|2382.9|2360.9|2382.2|2360.2|2385.4|2363.4|2381.2|2359.2|30
1603702200000|2020-10-26 08:50:00|2382.8|2360.8|2381.2|2359.2|2385|2363|2379|2357|84
1603702500000|2020-10-26 08:55:00|2377.1|2355.1|2374.8|2352.8|2377.1|2355.1|2373.3|2348.3|40
1603702800000|2020-10-26 09:00:00|2375|2353|2374.7|2352.7|2375.4|2353.4|2373.1|2351.1|20
1603703100000|2020-10-26 09:05:00|2374.8|2352.8|2376.9|2354.9|2377.3|2355.3|2374|2352|19
1603703400000|2020-10-26 09:10:00|2376|2354|2374.5|2352.5|2376.1|2354.1|2372.8|2350.8|30
1603703700000|2020-10-26 09:15:00|2374.4|2352.4|2374.2|2352.2|2375.1|2353.1|2374|2352|15
1603704000000|2020-10-26 09:20:00|2374.3|2352.3|2374.3|2352.3|2375.5|2353.5|2373.8|2351.8|17
1603704300000|2020-10-26 09:25:00|2373.6|2351.6|2374|2352|2374.2|2352.2|2373.3|2351.3|7
1603704600000|2020-10-26 09:30:00|2374.8|2352.8|2377|2355|2380.2|2358.2|2374.8|2352.8|14
1603704900000|2020-10-26 09:35:00|2377.1|2355.1|2377.8|2355.8|2379.6|2357.6|2376.3|2354.3|9
1603705200000|2020-10-26 09:40:00|2378.6|2356.6|2377.8|2355.8|2378.8|2356.8|2377.6|2355.6|6
1603705500000|2020-10-26 09:45:00|2378.9|2356.9|2379.7|2357.7|2381.5|2359.5|2378.9|2356.9|34
1603705800000|2020-10-26 09:50:00|2379.8|2357.8|2379.2|2357.2|2380.7|2358.7|2378.9|2356.9|20
1603706100000|2020-10-26 09:55:00|2379.7|2357.7|2378.1|2356.1|2380.2|2358.2|2377.6|2355.6|42
1603706400000|2020-10-26 10:00:00|2378|2356|2378.7|2356.7|2380.8|2358.8|2375.3|2353.3|46
1603706700000|2020-10-26 10:05:00|2378.6|2356.6|2378.3|2356.3|2379.6|2357.6|2378.2|2356.2|22
1603707000000|2020-10-26 10:10:00|2378.7|2356.7|2382.5|2360.5|2386.2|2364.2|2378.5|2356.5|53
1603707300000|2020-10-26 10:15:00|2382.6|2360.6|2383.8|2361.8|2385.8|2363.8|2382.3|2360.3|28
1603707600000|2020-10-26 10:20:00|2384.1|2362.1|2383.1|2361.1|2384.8|2362.8|2382.9|2360.9|16
1603707900000|2020-10-26 10:25:00|2382.6|2360.6|2383.6|2361.6|2384|2362|2382.2|2360.2|24
1603708200000|2020-10-26 10:30:00|2388|2366|2397.7|2375.7|2403.6|2381.6|2388|2366|55
1603708500000|2020-10-26 10:35:00|2396.6|2374.6|2395.9|2373.9|2396.6|2374.6|2395.9|2373.9|4
1603708800000|2020-10-26 10:40:00|2396|2374|2400.3|2378.3|2400.3|2378.3|2396|2374|3
1603709100000|2020-10-26 10:45:00|2400.1|2378.1|2400.1|2378.1|2400.1|2378.1|2399.3|2377.3|3
1603709400000|2020-10-26 10:50:00|2400.3|2378.3|2404|2382|2404|2382|2400.3|2378.3|17
1603709700000|2020-10-26 10:55:00|2402.1|2380.1|2404.5|2382.5|2404.5|2382.5|2398.2|2376.2|18
1603710000000|2020-10-26 11:00:00|2403.3|2381.3|2400.5|2378.5|2404.6|2382.6|2399.9|2377.9|21
1603710300000|2020-10-26 11:05:00|2398.3|2376.3|2398.7|2376.7|2398.7|2376.7|2398.3|2376.3|4
1603710900000|2020-10-26 11:15:00|2398.3|2376.3|2397.9|2375.9|2398.4|2376.4|2397.9|2375.9|4
1603711200000|2020-10-26 11:20:00|2395.5|2373.5|2396.3|2374.3|2396.6|2374.6|2395.5|2373.5|26
1603711500000|2020-10-26 11:25:00|2396.7|2374.7|2396.7|2374.7|2396.7|2374.7|2396.7|2374.7|1
1603711800000|2020-10-26 11:30:00|2396.8|2374.8|2402.4|2380.4|2402.5|2380.5|2396.7|2374.7|37
1603712100000|2020-10-26 11:35:00|2402.3|2380.3|2401.8|2379.8|2403.5|2381.5|2400.1|2378.1|53
1603712400000|2020-10-26 11:40:00|2400.8|2378.8|2396.4|2374.4|2400.8|2378.8|2395.6|2373.6|35
1603712700000|2020-10-26 11:45:00|2395.5|2373.5|2396.2|2374.2|2400.5|2378.5|2395.3|2373.3|38
1603713300000|2020-10-26 11:55:00|2396.4|2374.4|2398.3|2376.3|2398.3|2376.3|2396.1|2374.1|8
1603713600000|2020-10-26 12:00:00|2399.9|2377.9|2394.6|2372.6|2399.9|2377.9|2391.9|2369.9|52
1603713900000|2020-10-26 12:05:00|2393.4|2371.4|2395.4|2373.4|2399.3|2377.3|2392.6|2370.6|55
1603714200000|2020-10-26 12:10:00|2394.3|2372.3|2395.2|2373.2|2395.2|2373.2|2391.4|2369.4|19
1603714500000|2020-10-26 12:15:00|2394.5|2372.5|2393.7|2371.7|2395.4|2373.4|2392.2|2370.2|75
1603714800000|2020-10-26 12:20:00|2393.8|2371.8|2392.7|2370.7|2393.8|2371.8|2388.6|2366.6|33
1603715100000|2020-10-26 12:25:00|2393.3|2371.3|2396.8|2374.8|2396.8|2374.8|2393.3|2371.3|18
1603715400000|2020-10-26 12:30:00|2397.1|2375.1|2396.1|2374.1|2398|2376|2392.5|2370.5|32
1603715700000|2020-10-26 12:35:00|2394.5|2372.5|2392.4|2370.4|2394.5|2372.5|2388.4|2366.4|30
1603716000000|2020-10-26 12:40:00|2392.3|2370.3|2391.1|2369.1|2392.3|2370.3|2387.5|2365.5|26
1603716300000|2020-10-26 12:45:00|2388.9|2366.9|2387|2365|2390.2|2368.2|2380.4|2358.4|73
1603716600000|2020-10-26 12:50:00|2383.7|2361.7|2380.6|2358.6|2386.4|2364.4|2380.6|2358.6|57
1603716900000|2020-10-26 12:55:00|2380.5|2358.5|2387.7|2365.7|2388|2366|2378.5|2356.5|69
1603717200000|2020-10-26 13:00:00|2388.4|2366.4|2390.4|2368.4|2390.9|2368.9|2383.7|2361.7|38
1603717500000|2020-10-26 13:05:00|2390.9|2368.9|2388.9|2366.9|2391.1|2369.1|2385.2|2363.2|28
1603717800000|2020-10-26 13:10:00|2388.6|2366.6|2388.5|2366.5|2389|2367|2385.9|2363.9|27
1603718100000|2020-10-26 13:15:00|2388.4|2366.4|2390.4|2368.4|2391.5|2369.5|2388.4|2366.4|21
1603718400000|2020-10-26 13:20:00|2390.3|2368.3|2389.2|2367.2|2391.3|2369.3|2386.2|2364.2|54
1603718700000|2020-10-26 13:25:00|2390.1|2368.1|2393.9|2371.9|2396.5|2374.5|2387.6|2365.6|34
1603719000000|2020-10-26 13:30:00|2393.6|2371.6|2400.2|2378.2|2401.7|2379.7|2392.6|2370.6|82
1603719300000|2020-10-26 13:35:00|2400.3|2378.3|2396.3|2374.3|2400.9|2378.9|2396.1|2374.1|19
1603719600000|2020-10-26 13:40:00|2397|2375|2397.7|2375.7|2399.3|2377.3|2392.2|2370.2|46
1603719900000|2020-10-26 13:45:00|2396.4|2374.4|2395|2373|2396.4|2374.4|2394|2372|15
1603720200000|2020-10-26 13:50:00|2395.3|2373.3|2393.5|2371.5|2396.6|2374.6|2393.5|2371.5|7
1603720500000|2020-10-26 13:55:00|2391|2369|2395.6|2373.6|2395.6|2373.6|2389.9|2367.9|27
1603720800000|2020-10-26 14:00:00|2395.4|2373.4|2393.4|2371.4|2395.4|2373.4|2389.7|2367.7|35
1603721100000|2020-10-26 14:05:00|2393|2371|2387.9|2365.9|2395.5|2373.5|2385.7|2363.7|74
1603721400000|2020-10-26 14:10:00|2387.5|2365.5|2382.6|2360.6|2387.9|2365.9|2382.5|2360.5|57
1603721700000|2020-10-26 14:15:00|2382.8|2360.8|2380.5|2358.5|2383.1|2361.1|2376.8|2354.8|42
1603722000000|2020-10-26 14:20:00|2380.2|2358.2|2380.7|2358.7|2383|2361|2379.5|2357.5|43
1603722300000|2020-10-26 14:25:00|2379.6|2357.6|2379.1|2357.1|2380.2|2358.2|2375.1|2353.1|52
1603722600000|2020-10-26 14:30:00|2378.3|2356.3|2374.4|2352.4|2379|2357|2373.1|2351.1|40
1603722900000|2020-10-26 14:35:00|2373.8|2351.8|2376.4|2354.4|2376.4|2354.4|2373.6|2351.6|13
1603723200000|2020-10-26 14:40:00|2377.4|2355.4|2375.9|2353.9|2378|2356|2375.5|2353.5|87
1603723500000|2020-10-26 14:45:00|2376.6|2354.6|2379.4|2357.4|2381.5|2359.5|2376.6|2354.6|42
1603723800000|2020-10-26 14:50:00|2379.1|2357.1|2379.8|2357.8|2380.1|2358.1|2377.7|2355.7|63
1603724100000|2020-10-26 14:55:00|2379.2|2357.2|2378.3|2356.3|2380.6|2358.6|2377.9|2355.9|71
1603724400000|2020-10-26 15:00:00|2378.1|2356.1|2376.8|2354.8|2378.1|2356.1|2374.8|2352.8|59
1603724700000|2020-10-26 15:05:00|2377.2|2355.2|2381.9|2359.9|2382|2360|2376.3|2354.3|77
1603725000000|2020-10-26 15:10:00|2381.5|2359.5|2384.4|2362.4|2385.4|2363.4|2381.2|2359.2|53
1603725300000|2020-10-26 15:15:00|2384.3|2362.3|2383.8|2361.8|2385.6|2363.6|2382.3|2360.3|40
1603725600000|2020-10-26 15:20:00|2383.7|2361.7|2384.4|2362.4|2384.7|2362.7|2381.9|2359.9|27
1603725900000|2020-10-26 15:25:00|2386.9|2364.9|2387.3|2365.3|2393|2371|2386.9|2364.9|35
1603726200000|2020-10-26 15:30:00|2387.5|2365.5|2385|2363|2388|2366|2384.8|2362.8|22
1603726500000|2020-10-26 15:35:00|2384.7|2362.7|2387|2365|2387.2|2365.2|2384.7|2362.7|13
1603726800000|2020-10-26 15:40:00|2387.1|2365.1|2386.9|2364.9|2388.7|2366.7|2384.5|2362.5|37
1603727100000|2020-10-26 15:45:00|2387.6|2365.6|2386.6|2364.6|2387.6|2365.6|2385.4|2363.4|43
1603727400000|2020-10-26 15:50:00|2386.7|2364.7|2390.1|2368.1|2391.1|2369.1|2386.7|2364.7|49
1603727700000|2020-10-26 15:55:00|2389.7|2367.7|2387.2|2365.2|2389.7|2367.7|2387.1|2365.1|27
1603728000000|2020-10-26 16:00:00|2386.3|2364.3|2386.7|2364.7|2386.8|2364.8|2385.8|2363.8|15
1603728300000|2020-10-26 16:05:00|2386.3|2364.3|2387.8|2365.8|2387.8|2365.8|2384.7|2362.7|11
1603728600000|2020-10-26 16:10:00|2388.2|2366.2|2387.5|2365.5|2388.5|2366.5|2387.4|2365.4|8
1603728900000|2020-10-26 16:15:00|2388.2|2366.2|2388.5|2366.5|2388.7|2366.7|2386.6|2364.6|7
1603729200000|2020-10-26 16:20:00|2388.4|2366.4|2387.7|2365.7|2388.4|2366.4|2386.3|2364.3|13
1603729500000|2020-10-26 16:25:00|2389.2|2367.2|2387.9|2365.9|2389.2|2367.2|2386.6|2364.6|33
1603729800000|2020-10-26 16:30:00|2386.8|2364.8|2386.4|2364.4|2387.2|2365.2|2386.3|2364.3|22
1603730100000|2020-10-26 16:35:00|2385.8|2363.8|2385.6|2363.6|2387.8|2365.8|2384.5|2362.5|28
1603730400000|2020-10-26 16:40:00|2385.5|2363.5|2384.1|2362.1|2385.5|2363.5|2382.5|2360.5|15
1603730700000|2020-10-26 16:45:00|2382.3|2360.3|2378.7|2356.7|2383.7|2361.7|2378.6|2356.6|37
1603731000000|2020-10-26 16:50:00|2378.4|2356.4|2372.9|2350.9|2378.4|2356.4|2372.9|2350.9|41
1603731300000|2020-10-26 16:55:00|2373|2351|2372.6|2350.6|2373.1|2351.1|2371.9|2349.9|24
1603731600000|2020-10-26 17:00:00|2372.5|2350.5|2378.3|2356.3|2379.2|2357.2|2372.4|2350.4|29
1603731900000|2020-10-26 17:05:00|2378.6|2356.6|2377.7|2355.7|2378.7|2356.7|2374.3|2352.3|38
1603732200000|2020-10-26 17:10:00|2377.8|2355.8|2376.5|2354.5|2378.7|2356.7|2374.5|2352.5|42
1603732500000|2020-10-26 17:15:00|2376.8|2354.8|2376.9|2354.9|2376.9|2354.9|2376.8|2354.8|14
1603732800000|2020-10-26 17:20:00|2377|2355|2375.8|2353.8|2377.2|2355.2|2374.7|2352.7|7
1603733100000|2020-10-26 17:25:00|2375.7|2353.7|2375|2353|2376.2|2354.2|2373.9|2351.9|13
1603733400000|2020-10-26 17:30:00|2374.9|2352.9|2373.6|2351.6|2374.9|2352.9|2373.6|2351.6|4
1603733700000|2020-10-26 17:35:00|2373.7|2351.7|2375|2353|2377.5|2355.5|2373.4|2351.4|25
1603734000000|2020-10-26 17:40:00|2374.4|2352.4|2373.8|2351.8|2376.2|2354.2|2373.8|2351.8|16
1603734300000|2020-10-26 17:45:00|2373.6|2351.6|2373.6|2351.6|2374.5|2352.5|2373.4|2351.4|21
1603734600000|2020-10-26 17:50:00|2375.7|2353.7|2374.8|2352.8|2375.7|2353.7|2374.8|2352.8|3
1603734900000|2020-10-26 17:55:00|2374.7|2352.7|2374.9|2352.9|2374.9|2352.9|2374.7|2352.7|3
1603735200000|2020-10-26 18:00:00|2375.4|2353.4|2376.9|2354.9|2376.9|2354.9|2374.5|2352.5|25
1603735500000|2020-10-26 18:05:00|2376.8|2354.8|2376.6|2354.6|2377.4|2355.4|2375.8|2353.8|9
1603735800000|2020-10-26 18:10:00|2376.8|2354.8|2376.1|2354.1|2376.8|2354.8|2375.2|2353.2|17
1603736100000|2020-10-26 18:15:00|2376.3|2354.3|2376.7|2354.7|2376.7|2354.7|2376.3|2354.3|2
1603736400000|2020-10-26 18:20:00|2376.3|2354.3|2376.6|2354.6|2377|2355|2376.3|2354.3|9
1603736700000|2020-10-26 18:25:00|2376.5|2354.5|2376.5|2354.5|2376.5|2354.5|2376.5|2354.5|1
1603737000000|2020-10-26 18:30:00|2377.7|2355.7|2376.9|2354.9|2378.3|2356.3|2376.3|2354.3|14
1603738200000|2020-10-26 18:50:00|2377.8|2355.8|2376.4|2354.4|2378.4|2356.4|2376.2|2354.2|16
1603738500000|2020-10-26 18:55:00|2376.2|2354.2|2376.8|2354.8|2376.8|2354.8|2376.2|2354.2|8
1603739100000|2020-10-26 19:05:00|2377|2355|2377|2355|2377.1|2355.1|2376.7|2354.7|13
1603739400000|2020-10-26 19:10:00|2377.1|2355.1|2376.9|2354.9|2377.1|2355.1|2376.6|2354.6|34
1603739700000|2020-10-26 19:15:00|2376.6|2354.6|2377|2355|2378.3|2356.3|2376.1|2354.1|40
1603740000000|2020-10-26 19:20:00|2377.1|2355.1|2376.8|2354.8|2377.2|2355.2|2376.5|2354.5|73
1603740300000|2020-10-26 19:25:00|2376.9|2354.9|2376.8|2354.8|2377.2|2355.2|2376.6|2354.6|50
1603740600000|2020-10-26 19:30:00|2376.7|2354.7|2375.2|2353.2|2377.2|2355.2|2374.7|2352.7|32
1603741500000|2020-10-26 19:45:00|2376.2|2354.2|2375.2|2353.2|2376.2|2354.2|2375.1|2353.1|19
1603742100000|2020-10-26 19:55:00|2376.2|2354.2|2376.9|2354.9|2376.9|2354.9|2374.7|2352.7|19
1603742400000|2020-10-26 20:00:00|2376.6|2354.6|2376.8|2354.8|2376.9|2354.9|2376.6|2354.6|4
1603742700000|2020-10-26 20:05:00|2377.1|2355.1|2376.7|2351.7|2380.2|2355.2|2376.7|2351.7|18
1603743000000|2020-10-26 20:10:00|2376.6|2351.6|2376.2|2351.2|2376.6|2351.6|2375.8|2350.8|11
1603743300000|2020-10-26 20:15:00|2376|2351|2375.8|2350.8|2376.2|2351.2|2375.8|2350.8|11
1603743600000|2020-10-26 20:20:00|2374.3|2352.3|2374.6|2352.6|2374.6|2352.6|2374.1|2352.1|4
1603743900000|2020-10-26 20:25:00|2374.8|2352.8|2375.2|2353.2|2375.2|2353.2|2374.7|2352.7|3
1603744500000|2020-10-26 20:35:00|2375.1|2353.1|2375.3|2353.3|2375.3|2353.3|2375.1|2353.1|3
1603744800000|2020-10-26 20:40:00|2375.6|2353.6|2375.2|2353.2|2375.6|2353.6|2375.2|2353.2|2
1603745100000|2020-10-26 20:45:00|2375.1|2353.1|2375.1|2353.1|2375.2|2353.2|2375.1|2353.1|3
1603745400000|2020-10-26 20:50:00|2375|2353|2375|2353|2375|2353|2375|2353|1
1603745700000|2020-10-26 20:55:00|2375.1|2353.1|2375.9|2353.9|2376.6|2354.6|2374.7|2352.7|12
1603749600000|2020-10-26 22:00:00|2374.7|2349.7|2374.7|2349.7|2374.7|2349.7|2374.7|2349.7|1
1603749900000|2020-10-26 22:05:00|2370.5|2345.5|2375.2|2349.2|2375.2|2349.2|2370.5|2345.5|2
1603750500000|2020-10-26 22:15:00|2375.4|2349.4|2377|2351|2377.7|2351.7|2375.4|2349.4|12
1603750800000|2020-10-26 22:20:00|2379.6|2354.6|2376.5|2351.5|2379.6|2354.6|2376.5|2351.5|2
1603751100000|2020-10-26 22:25:00|2377.5|2352.5|2380|2355|2381.4|2356.4|2376.9|2351.9|19
1603751400000|2020-10-26 22:30:00|2380.1|2355.1|2380.1|2355.1|2380.1|2355.1|2380.1|2355.1|1
1603752900000|2020-10-26 22:55:00|2378.7|2353.7|2378.2|2353.2|2378.7|2353.7|2378|2353|3
1603753200000|2020-10-26 23:00:00|2377.6|2352.6|2379.8|2354.8|2379.8|2354.8|2376.5|2351.5|4
1603754400000|2020-10-26 23:20:00|2377.8|2352.8|2377.8|2352.8|2377.8|2352.8|2377.8|2352.8|1
1603755000000|2020-10-26 23:30:00|2376.2|2351.2|2380.2|2355.2|2380.2|2355.2|2376|2351|7
1603755300000|2020-10-26 23:35:00|2377.1|2352.1|2376.6|2351.6|2377.1|2352.1|2376.6|2351.6|71
1603755600000|2020-10-26 23:40:00|2376.7|2351.7|2376.7|2351.7|2376.7|2351.7|2376.6|2351.6|49
1603755900000|2020-10-26 23:45:00|2376.6|2351.6|2377.3|2352.3|2377.3|2352.3|2376.6|2351.6|7
1603756800000|2020-10-27 00:00:00|2376.9|2351.9|2376.3|2351.3|2376.9|2351.9|2376.2|2351.2|3
1603757100000|2020-10-27 00:05:00|2376.5|2351.5|2376.5|2351.5|2376.5|2351.5|2376.5|2351.5|1
1603757400000|2020-10-27 00:10:00|2376.1|2351.1|2378.9|2353.9|2380.6|2355.6|2376.1|2351.1|5
1603757700000|2020-10-27 00:15:00|2379.4|2354.4|2379.4|2354.4|2379.8|2354.8|2379.4|2354.4|15
1603758300000|2020-10-27 00:25:00|2378.8|2353.8|2379.3|2354.3|2379.9|2354.9|2378.8|2353.8|5
1603758600000|2020-10-27 00:30:00|2378.3|2353.3|2376.2|2351.2|2378.3|2353.3|2375|2350|16
1603758900000|2020-10-27 00:35:00|2376.1|2351.1|2375.4|2350.4|2377.4|2352.4|2375.4|2350.4|16
1603759200000|2020-10-27 00:40:00|2374.9|2349.9|2375.5|2350.5|2375.8|2350.8|2374.9|2349.9|3
1603759500000|2020-10-27 00:45:00|2375.6|2350.6|2373.9|2348.9|2375.6|2350.6|2373.7|2348.7|19
1603760100000|2020-10-27 00:55:00|2374.1|2349.1|2375.4|2350.4|2375.4|2350.4|2374.1|2349.1|4
1603760400000|2020-10-27 01:00:00|2375.3|2350.3|2377.3|2352.3|2378.3|2353.3|2375.3|2350.3|26
1603760700000|2020-10-27 01:05:00|2377.5|2352.5|2377.7|2352.7|2377.7|2352.7|2377.3|2352.3|3
1603761000000|2020-10-27 01:10:00|2377.9|2352.9|2377.7|2352.7|2378|2353|2377.3|2352.3|29
1603761300000|2020-10-27 01:15:00|2378|2353|2378.6|2353.6|2379|2354|2378|2353|7
1603761600000|2020-10-27 01:20:00|2378.5|2353.5|2378.5|2353.5|2378.5|2353.5|2378.5|2353.5|1
1603761900000|2020-10-27 01:25:00|2378.3|2353.3|2378.7|2353.7|2378.7|2353.7|2378.3|2353.3|3
1603762200000|2020-10-27 01:30:00|2378.8|2353.8|2376.3|2351.3|2378.8|2353.8|2375.9|2350.9|41
1603762500000|2020-10-27 01:35:00|2377.5|2352.5|2379.4|2354.4|2379.4|2354.4|2376.4|2351.4|16
1603762800000|2020-10-27 01:40:00|2377.9|2352.9|2379.2|2354.2|2379.6|2354.6|2377.9|2352.9|16
1603763100000|2020-10-27 01:45:00|2379.6|2354.6|2381.2|2356.2|2383.3|2358.3|2379.6|2354.6|45
1603763400000|2020-10-27 01:50:00|2381.1|2356.1|2381.1|2356.1|2382.3|2357.3|2380.9|2355.9|22
1603763700000|2020-10-27 01:55:00|2380.8|2355.8|2382.5|2357.5|2382.5|2357.5|2380.8|2355.8|2
1603764000000|2020-10-27 02:00:00|2382.2|2357.2|2382.3|2357.3|2383.4|2358.4|2381.5|2356.5|6
1603764300000|2020-10-27 02:05:00|2384.2|2359.2|2384.7|2359.7|2385.5|2360.5|2384.2|2359.2|8
1603764600000|2020-10-27 02:10:00|2384.9|2359.9|2385.8|2360.8|2385.8|2360.8|2384.9|2359.9|2
1603764900000|2020-10-27 02:15:00|2386.1|2361.1|2386|2361|2386.3|2361.3|2385.9|2360.9|7
1603765200000|2020-10-27 02:20:00|2386.5|2361.5|2386.2|2361.2|2386.5|2361.5|2386.2|2361.2|2
1603766400000|2020-10-27 02:40:00|2385.9|2360.9|2386.1|2361.1|2386.1|2361.1|2385.6|2360.6|6
1603767000000|2020-10-27 02:50:00|2386|2361|2386|2361|2386|2361|2385.5|2360.5|5
1603767600000|2020-10-27 03:00:00|2386.6|2361.6|2387.5|2362.5|2388.3|2363.3|2386.6|2361.6|9
1603767900000|2020-10-27 03:05:00|2387.2|2362.2|2387.3|2362.3|2387.3|2362.3|2387.2|2362.2|26
1603768500000|2020-10-27 03:15:00|2387.2|2362.2|2386.5|2361.5|2387.2|2362.2|2385.7|2360.7|13
1603768800000|2020-10-27 03:20:00|2388.5|2363.5|2387.7|2362.7|2388.5|2363.5|2387.3|2362.3|3
1603769100000|2020-10-27 03:25:00|2388.4|2363.4|2390|2365|2390.2|2365.2|2388.4|2363.4|13
1603769400000|2020-10-27 03:30:00|2391.4|2366.4|2393.1|2368.1|2393.7|2368.7|2390.6|2365.6|34
1603769700000|2020-10-27 03:35:00|2393.5|2368.5|2394.7|2369.7|2395|2370|2393.4|2368.4|13
1603770000000|2020-10-27 03:40:00|2395.1|2370.1|2395.3|2370.3|2395.3|2370.3|2395.1|2370.1|2
1603770600000|2020-10-27 03:50:00|2395.2|2370.2|2401.1|2376.1|2401.1|2376.1|2395.2|2370.2|3
1603770900000|2020-10-27 03:55:00|2399.6|2374.6|2399.9|2374.9|2401.2|2376.2|2398.6|2373.6|29
1603771200000|2020-10-27 04:00:00|2400.2|2375.2|2397.8|2372.8|2400.9|2375.9|2397.4|2372.4|25
1603771500000|2020-10-27 04:05:00|2398|2373|2398|2373|2398|2373|2398|2373|1
1603771800000|2020-10-27 04:10:00|2397.7|2372.7|2398.1|2373.1|2398.2|2373.2|2397.7|2372.7|6
1603772100000|2020-10-27 04:15:00|2398.2|2373.2|2397.4|2372.4|2398.7|2373.7|2397.2|2372.2|22
1603772400000|2020-10-27 04:20:00|2397.1|2372.1|2395.5|2370.5|2397.7|2372.7|2395.4|2370.4|31
1603772700000|2020-10-27 04:25:00|2395.1|2370.1|2394.4|2369.4|2395.7|2370.7|2394.3|2369.3|19
1603773000000|2020-10-27 04:30:00|2395.2|2370.2|2394.1|2369.1|2395.3|2370.3|2394.1|2369.1|28
1603773300000|2020-10-27 04:35:00|2392|2367|2392.9|2367.9|2393.3|2368.3|2392|2367|11
1603773600000|2020-10-27 04:40:00|2392.7|2367.7|2392.5|2367.5|2392.8|2367.8|2392.5|2367.5|9
1603774200000|2020-10-27 04:50:00|2392.4|2367.4|2392.5|2367.5|2392.5|2367.5|2392.4|2367.4|2
1603774500000|2020-10-27 04:55:00|2393.2|2368.2|2393.4|2368.4|2393.6|2368.6|2392.2|2367.2|9
1603775400000|2020-10-27 05:10:00|2394.6|2369.6|2393.8|2368.8|2394.6|2369.6|2393.6|2368.6|12
1603775700000|2020-10-27 05:15:00|2393.3|2368.3|2393.7|2368.7|2394.2|2369.2|2393|2368|16
1603776600000|2020-10-27 05:30:00|2394.2|2369.2|2394.7|2369.7|2395.8|2370.8|2394.2|2369.2|11
1603776900000|2020-10-27 05:35:00|2394.4|2369.4|2392.9|2367.9|2394.4|2369.4|2392.6|2367.6|9
1603777200000|2020-10-27 05:40:00|2393.1|2368.1|2394.4|2369.4|2394.6|2369.6|2392.1|2367.1|31
1603777500000|2020-10-27 05:45:00|2394.6|2369.6|2398.8|2373.8|2399.8|2374.8|2394.6|2369.6|36
1603777800000|2020-10-27 05:50:00|2399.8|2374.8|2397.1|2372.1|2400|2375|2397.1|2372.1|27
1603778100000|2020-10-27 05:55:00|2397|2372|2396.5|2371.5|2398.3|2373.3|2396.5|2371.5|25
1603778400000|2020-10-27 06:00:00|2396.1|2371.1|2395.1|2370.1|2396.4|2371.4|2395.1|2370.1|7
1603779000000|2020-10-27 06:10:00|2396.6|2371.6|2396.5|2371.5|2397.2|2372.2|2396.4|2371.4|7
1603779300000|2020-10-27 06:15:00|2396.9|2371.9|2399.7|2374.7|2401.3|2376.3|2396.5|2371.5|37
1603779600000|2020-10-27 06:20:00|2400.2|2375.2|2399.5|2374.5|2401.2|2376.2|2399.5|2374.5|11
1603779900000|2020-10-27 06:25:00|2399.3|2374.3|2397.8|2372.8|2399.3|2374.3|2397.8|2372.8|13
1603780200000|2020-10-27 06:30:00|2397.7|2372.7|2400|2375|2400.6|2375.6|2397.7|2372.7|28
1603780500000|2020-10-27 06:35:00|2400.5|2375.5|2400|2375|2400.6|2375.6|2399.9|2374.9|7
1603781100000|2020-10-27 06:45:00|2399.6|2374.6|2399.6|2374.6|2399.6|2374.6|2399.6|2374.6|1
1603781400000|2020-10-27 06:50:00|2399.3|2374.3|2399.3|2374.3|2399.3|2374.3|2399.3|2374.3|1
1603781700000|2020-10-27 06:55:00|2400|2375|2399.6|2374.6|2400|2375|2399.6|2374.6|2
1603782000000|2020-10-27 07:00:00|2399.3|2374.3|2399.3|2374.3|2399.3|2374.3|2399.3|2374.3|1
1603782300000|2020-10-27 07:05:00|2398.4|2373.4|2397.1|2372.1|2398.7|2373.7|2396.4|2371.4|16
1603782900000|2020-10-27 07:15:00|2396.7|2371.7|2396|2371|2396.7|2371.7|2396|2371|3
1603783200000|2020-10-27 07:20:00|2395.9|2370.9|2394.9|2372.9|2396|2373.6|2394.9|2370.5|19
1603783500000|2020-10-27 07:25:00|2395.1|2373.1|2395.4|2373.4|2395.4|2373.4|2394.6|2372.6|9
1603783800000|2020-10-27 07:30:00|2395.1|2373.1|2394.7|2372.7|2395.1|2373.1|2394.7|2372.7|13
1603784100000|2020-10-27 07:35:00|2396.1|2374.1|2395.4|2373.4|2396.6|2374.6|2395.2|2373.2|5
1603784400000|2020-10-27 07:40:00|2395.1|2373.1|2395|2373|2395.3|2373.3|2394.9|2372.9|9
1603784700000|2020-10-27 07:45:00|2395.2|2373.2|2394.7|2372.7|2395.8|2373.8|2394.6|2372.6|12
1603785000000|2020-10-27 07:50:00|2394.5|2372.5|2394.7|2372.7|2395.6|2373.6|2393.7|2371.7|14
1603785300000|2020-10-27 07:55:00|2394.2|2372.2|2394.4|2372.4|2394.5|2372.5|2394|2372|7
1603785600000|2020-10-27 08:00:00|2394.7|2372.7|2392.4|2370.4|2394.7|2372.7|2392.4|2370.4|34
1603785900000|2020-10-27 08:05:00|2393.3|2371.3|2391.4|2369.4|2396.2|2374.2|2391.1|2369.1|36
1603786200000|2020-10-27 08:10:00|2391.5|2369.5|2388.8|2366.8|2391.5|2369.5|2388.8|2366.8|2
1603786500000|2020-10-27 08:15:00|2388.6|2366.6|2388.8|2366.8|2389.5|2367.5|2388.1|2366.1|42
1603786800000|2020-10-27 08:20:00|2388.5|2366.5|2389.8|2367.8|2390.2|2368.2|2387.4|2365.4|31
1603787100000|2020-10-27 08:25:00|2389.6|2367.6|2389.9|2367.9|2392.3|2370.3|2389.6|2367.6|19
1603787400000|2020-10-27 08:30:00|2389|2367|2391.7|2369.7|2392.6|2370.6|2388.3|2366.3|14
1603787700000|2020-10-27 08:35:00|2392.7|2367.7|2390.5|2365.5|2393.1|2368.1|2390.5|2365.5|46
1603788000000|2020-10-27 08:40:00|2391.4|2366.4|2390.9|2365.9|2391.4|2366.4|2390.9|2365.9|3
1603788300000|2020-10-27 08:45:00|2391.5|2369.5|2389|2367|2391.6|2369.6|2389|2367|9
1603788600000|2020-10-27 08:50:00|2389.2|2367.2|2389.1|2367.1|2389.5|2367.5|2389.1|2367.1|3
1603789200000|2020-10-27 09:00:00|2389.3|2367.3|2388.3|2366.3|2389.3|2367.3|2388.3|2366.3|14
1603789500000|2020-10-27 09:05:00|2387.5|2365.5|2386.9|2364.9|2387.5|2365.5|2385.6|2363.6|22
1603789800000|2020-10-27 09:10:00|2386.8|2364.8|2384.9|2362.9|2387|2365|2384.6|2362.6|27
1603790100000|2020-10-27 09:15:00|2383.6|2361.6|2383.7|2361.7|2387.9|2365.9|2382.9|2360.9|28
1603790400000|2020-10-27 09:20:00|2383.6|2361.6|2381.7|2359.7|2384.5|2362.5|2381.7|2359.7|30
1603790700000|2020-10-27 09:25:00|2382.4|2360.4|2380.7|2358.7|2382.9|2360.9|2379.7|2357.7|47
1603791000000|2020-10-27 09:30:00|2380.6|2358.6|2383.9|2361.9|2390.1|2365.1|2379.9|2357.9|43
1603791300000|2020-10-27 09:35:00|2385.1|2363.1|2384.8|2362.8|2385.1|2363.1|2384.8|2362.8|3
1603791600000|2020-10-27 09:40:00|2384.4|2362.4|2382.6|2360.6|2385.3|2363.3|2380.7|2358.7|33
1603791900000|2020-10-27 09:45:00|2382.4|2360.4|2381.8|2359.8|2382.4|2360.4|2380.7|2358.7|13
1603792200000|2020-10-27 09:50:00|2382.4|2360.4|2377.8|2355.8|2383.3|2361.3|2377.7|2355.7|25
1603792500000|2020-10-27 09:55:00|2377.9|2355.9|2377.5|2355.5|2378|2356|2377.4|2355.4|13
1603792800000|2020-10-27 10:00:00|2377.8|2355.8|2377.7|2355.7|2377.9|2355.9|2377.7|2355.7|11
1603793100000|2020-10-27 10:05:00|2377.8|2355.8|2378.1|2356.1|2378.2|2356.2|2377.7|2355.7|10
1603793400000|2020-10-27 10:10:00|2378.2|2356.2|2377.9|2355.9|2378.2|2356.2|2377.5|2355.5|4
1603793700000|2020-10-27 10:15:00|2377.6|2355.6|2377|2355|2377.6|2355.6|2376.2|2354.2|28
1603794000000|2020-10-27 10:20:00|2376.9|2354.9|2377|2355|2377.4|2355.4|2376.7|2354.7|17
1603794300000|2020-10-27 10:25:00|2377.1|2355.1|2377|2355|2377.2|2355.2|2376.6|2354.6|41
1603794600000|2020-10-27 10:30:00|2376.9|2354.9|2375.6|2353.6|2377.1|2355.1|2374.1|2352.1|31
1603794900000|2020-10-27 10:35:00|2375.7|2353.7|2375.3|2353.3|2376.7|2354.7|2374.9|2352.9|26
1603795200000|2020-10-27 10:40:00|2375.4|2353.4|2377.2|2355.2|2377.2|2355.2|2375.3|2353.3|29
1603795500000|2020-10-27 10:45:00|2375.6|2353.6|2377.2|2355.2|2377.5|2355.5|2375.6|2353.6|11
1603795800000|2020-10-27 10:50:00|2376.3|2354.3|2377.9|2355.9|2377.9|2355.9|2376.2|2354.2|18
1603796100000|2020-10-27 10:55:00|2376.9|2354.9|2377.3|2355.3|2378.3|2356.3|2376.9|2354.9|21
1603796400000|2020-10-27 11:00:00|2377.5|2355.5|2375.7|2353.7|2377.8|2355.8|2375.6|2353.6|32
1603796700000|2020-10-27 11:05:00|2375.1|2353.1|2374.8|2352.8|2376.1|2354.1|2374.6|2352.6|19
1603797000000|2020-10-27 11:10:00|2375.1|2353.1|2372.3|2350.3|2375.6|2353.6|2372.3|2350.3|32
1603797300000|2020-10-27 11:15:00|2371.9|2349.9|2368.7|2346.7|2374.4|2352.4|2366.6|2344.6|33
1603797600000|2020-10-27 11:20:00|2369.1|2347.1|2369.3|2347.3|2369.3|2347.3|2368.4|2346.4|17
1603797900000|2020-10-27 11:25:00|2369.5|2347.5|2373.4|2351.4|2373.4|2351.4|2369.3|2347.3|21
1603798800000|2020-10-27 11:40:00|2374|2352|2374|2352|2374|2352|2374|2352|1
1603799100000|2020-10-27 11:45:00|2376.2|2354.2|2374.7|2352.7|2376.4|2354.4|2373|2351|47
1603799400000|2020-10-27 11:50:00|2374.6|2352.6|2375.2|2353.2|2376.8|2354.8|2373.3|2351.3|31
1603799700000|2020-10-27 11:55:00|2376.5|2354.5|2374.6|2352.6|2376.5|2354.5|2373.9|2351.9|25
1603800000000|2020-10-27 12:00:00|2374.2|2352.2|2375.1|2353.1|2375.5|2353.5|2374.2|2352.2|11
1603800300000|2020-10-27 12:05:00|2374.4|2352.4|2373.4|2351.4|2376.2|2354.2|2373.4|2351.4|18
1603800600000|2020-10-27 12:10:00|2374.4|2352.4|2375.4|2353.4|2375.5|2353.5|2372.6|2350.6|71
1603800900000|2020-10-27 12:15:00|2375.6|2353.6|2373.5|2351.5|2376.1|2354.1|2373.5|2351.5|26
1603801200000|2020-10-27 12:20:00|2372.1|2350.1|2372.2|2350.2|2373.4|2351.4|2370.7|2348.7|29
1603801500000|2020-10-27 12:25:00|2371.6|2349.6|2367.1|2345.1|2371.9|2349.9|2366.7|2344.7|28
1603801800000|2020-10-27 12:30:00|2367.3|2345.3|2363.1|2341.1|2368.2|2346.2|2362.1|2340.1|43
1603802100000|2020-10-27 12:35:00|2363.6|2341.6|2364.3|2342.3|2367.8|2345.8|2363.6|2341.6|51
1603802400000|2020-10-27 12:40:00|2364.6|2342.6|2366.5|2344.5|2366.5|2344.5|2364.6|2342.6|9
1603802700000|2020-10-27 12:45:00|2367.2|2345.2|2369.2|2347.2|2374.3|2352.3|2367.2|2345.2|21
1603803000000|2020-10-27 12:50:00|2371.3|2349.3|2370.2|2348.2|2371.9|2349.9|2368.3|2346.3|16
1603803300000|2020-10-27 12:55:00|2370.9|2348.9|2369.7|2347.7|2372.5|2350.5|2368.4|2346.4|27
1603803600000|2020-10-27 13:00:00|2369.6|2347.6|2368.3|2346.3|2372.3|2350.3|2368.3|2346.3|32
1603803900000|2020-10-27 13:05:00|2368.1|2346.1|2370.8|2348.8|2375|2350|2367.5|2343.8|14
1603804200000|2020-10-27 13:10:00|2370.9|2348.9|2372.4|2350.4|2376|2354|2370.6|2348.6|41
1603804500000|2020-10-27 13:15:00|2371.4|2349.4|2373.2|2351.2|2374.9|2352.9|2370.8|2348.8|48
1603804800000|2020-10-27 13:20:00|2373.7|2351.7|2374.4|2352.4|2375.8|2353.8|2373.6|2351.6|48
1603805100000|2020-10-27 13:25:00|2374.1|2352.1|2370|2348|2374.3|2352.3|2369.6|2347.6|52
1603805400000|2020-10-27 13:30:00|2369.2|2347.2|2368.3|2346.3|2370.3|2348.3|2368.2|2346.2|39
1603805700000|2020-10-27 13:35:00|2367.9|2345.9|2371.8|2349.8|2374.4|2352.4|2367.2|2345.2|35
1603806000000|2020-10-27 13:40:00|2371.9|2349.9|2372.2|2350.2|2372.8|2350.8|2371.8|2349.8|28
1603806300000|2020-10-27 13:45:00|2372.5|2350.5|2374.1|2352.1|2374.1|2352.1|2372.5|2350.5|6
1603806900000|2020-10-27 13:55:00|2373.9|2351.9|2372.6|2350.6|2374|2352|2371.3|2349.3|30
1603807200000|2020-10-27 14:00:00|2372.5|2350.5|2361|2339|2372.5|2350.5|2361|2339|30
1603807500000|2020-10-27 14:05:00|2359.3|2337.3|2365.4|2343.4|2366.2|2344.2|2357.5|2335.5|58
1603807800000|2020-10-27 14:10:00|2367.7|2345.7|2365.2|2343.2|2370.7|2346.3|2365.2|2342.5|14
1603808100000|2020-10-27 14:15:00|2364.4|2342.4|2364|2342|2364.7|2342.7|2363.2|2341.2|18
1603808400000|2020-10-27 14:20:00|2361.7|2339.7|2362.2|2340.2|2362.2|2340.2|2358.4|2336.4|13
1603808700000|2020-10-27 14:25:00|2362.7|2340.7|2364.5|2342.5|2364.5|2342.5|2361.6|2339.6|37
1603809000000|2020-10-27 14:30:00|2364.2|2342.2|2354.1|2332.1|2364.2|2342.2|2348.8|2326.8|35
1603809300000|2020-10-27 14:35:00|2354.3|2332.3|2338.8|2316.8|2354.3|2332.3|2338.8|2316.8|52
1603809600000|2020-10-27 14:40:00|2338.6|2316.6|2346.5|2321.5|2350.3|2325.3|2330.5|2308.5|65
1603809900000|2020-10-27 14:45:00|2346.8|2320.8|2342.7|2317|2355.4|2330.4|2341.7|2316.2|83
1603810200000|2020-10-27 14:50:00|2342.5|2317.1|2349.1|2324.1|2350.9|2325.9|2342.5|2316.9|33
1603810500000|2020-10-27 14:55:00|2349.3|2324.3|2359|2334|2364.2|2339.2|2349.3|2324.3|89
1603810800000|2020-10-27 15:00:00|2359.2|2334.2|2358.2|2333.2|2359.8|2334.8|2355.5|2330.5|126
1603811100000|2020-10-27 15:05:00|2358.6|2333.6|2357|2332|2358.8|2333.8|2357|2332|12
1603811400000|2020-10-27 15:10:00|2354.4|2329.4|2348.9|2323.9|2355.9|2330.9|2347.2|2322.2|54
1603811700000|2020-10-27 15:15:00|2348.6|2323.6|2348.8|2323.8|2353.7|2328.7|2347.7|2322.7|23
1603812000000|2020-10-27 15:20:00|2348.5|2323.5|2350.2|2325.2|2350.7|2325.7|2339.7|2314.7|56
1603812300000|2020-10-27 15:25:00|2349.4|2324.4|2351.3|2326.3|2353.7|2328.7|2348.5|2323.5|18
1603812600000|2020-10-27 15:30:00|2351.8|2326.8|2356.7|2331.7|2356.8|2331.8|2348.9|2323.9|19
1603812900000|2020-10-27 15:35:00|2356.6|2331.6|2355.3|2330.3|2358.1|2333.1|2355.3|2330.3|32
1603813200000|2020-10-27 15:40:00|2355.5|2330.5|2352.4|2327.4|2357.5|2332.5|2352.1|2327.1|23
1603813500000|2020-10-27 15:45:00|2350.4|2325.4|2351.6|2326.6|2354.4|2329.4|2349.1|2324.1|51
1603813800000|2020-10-27 15:50:00|2354.1|2329.1|2355.6|2330.6|2359.7|2334.7|2353.1|2328.1|50
1603814100000|2020-10-27 15:55:00|2362.5|2337.5|2363.2|2338.2|2363.2|2338.2|2358.2|2333.2|14
1603814400000|2020-10-27 16:00:00|2363.1|2338.1|2356.3|2331.3|2363.7|2338.7|2356.3|2331.3|39
1603814700000|2020-10-27 16:05:00|2356.7|2331.7|2353.3|2328.3|2356.7|2331.7|2353.3|2328.3|5
1603815000000|2020-10-27 16:10:00|2354.9|2329.9|2354.7|2329.7|2360.3|2335.3|2351.8|2326.8|36
1603815300000|2020-10-27 16:15:00|2354.6|2329.6|2356.9|2331.9|2359.2|2334.2|2354.4|2329.4|17
1603815600000|2020-10-27 16:20:00|2357.1|2332.1|2353.1|2328.1|2359.3|2334.3|2353.1|2328.1|27
1603815900000|2020-10-27 16:25:00|2353.2|2328.2|2353.8|2328.8|2354.5|2329.5|2350.2|2325.2|49
1603816200000|2020-10-27 16:30:00|2353.7|2328.7|2345.9|2320.9|2353.7|2328.7|2345.9|2320.9|35
1603816500000|2020-10-27 16:35:00|2344.9|2319.9|2348.2|2323.2|2348.2|2323.2|2340.9|2315.9|30
1603816800000|2020-10-27 16:40:00|2348.4|2323.4|2354.5|2329.5|2354.5|2329.5|2348.4|2323.4|25
1603817100000|2020-10-27 16:45:00|2353.3|2328.3|2354.8|2329.8|2355|2330|2353.3|2328.3|7
1603817400000|2020-10-27 16:50:00|2355.4|2330.4|2357.1|2332.1|2357.1|2332.1|2352.7|2327.7|33
1603817700000|2020-10-27 16:55:00|2357|2332|2357.1|2332.1|2361.4|2336.4|2355|2330|102
1603818000000|2020-10-27 17:00:00|2357.2|2332.2|2357.7|2335.7|2361|2336.8|2356.6|2331.6|61
1603818300000|2020-10-27 17:05:00|2357.6|2335.6|2358.7|2336.7|2360|2338|2357.4|2335.4|47
1603818600000|2020-10-27 17:10:00|2357.8|2335.8|2357.2|2335.2|2359.6|2337.6|2356.8|2331.8|39
1603818900000|2020-10-27 17:15:00|2357.1|2335.1|2356.7|2334.7|2357.6|2335.6|2356.7|2334.7|24
1603819200000|2020-10-27 17:20:00|2356.4|2334.4|2356.4|2334.4|2356.4|2334.4|2356.4|2334.4|1
1603819500000|2020-10-27 17:25:00|2355.1|2333.1|2356.5|2334.5|2356.5|2334.5|2355.1|2333.1|9
1603819800000|2020-10-27 17:30:00|2356.8|2334.8|2357.6|2335.6|2357.6|2335.6|2355.9|2333.9|8
1603820100000|2020-10-27 17:35:00|2356.8|2334.8|2357.8|2335.8|2357.8|2335.8|2355.6|2333.6|4
1603820400000|2020-10-27 17:40:00|2357.9|2335.9|2357.3|2335.3|2358|2336|2357.3|2335.3|4
1603820700000|2020-10-27 17:45:00|2357.5|2335.5|2357.7|2335.7|2357.7|2335.7|2357.5|2335.5|4
1603821000000|2020-10-27 17:50:00|2357.8|2335.8|2357.1|2335.1|2357.8|2335.8|2357.1|2335.1|5
1603821300000|2020-10-27 17:55:00|2357.2|2335.2|2357.2|2335.2|2357.2|2335.2|2357.2|2335.2|1
1603821600000|2020-10-27 18:00:00|2357.3|2335.3|2357.4|2335.4|2357.4|2335.4|2357.2|2335.2|6
1603822200000|2020-10-27 18:10:00|2356.2|2331.2|2354|2332|2356.2|2332.3|2350.2|2328.2|12
1603822500000|2020-10-27 18:15:00|2354.6|2332.6|2353.3|2331.3|2354.8|2332.8|2353.2|2331.2|10
1603822800000|2020-10-27 18:20:00|2353.2|2331.2|2353.3|2331.3|2354.1|2332.1|2353.2|2331.2|10
1603823100000|2020-10-27 18:25:00|2353.1|2331.1|2353.1|2331.1|2353.1|2331.1|2353.1|2331.1|1
1603823400000|2020-10-27 18:30:00|2351.9|2329.9|2352.6|2330.6|2354.7|2332|2351.5|2329.4|11
1603824000000|2020-10-27 18:40:00|2351.2|2329.2|2351.5|2329.5|2352.6|2330.6|2351.2|2329.2|7
1603824300000|2020-10-27 18:45:00|2351.3|2329.3|2351.4|2329.4|2351.4|2329.4|2351.3|2329.3|2
1603824600000|2020-10-27 18:50:00|2349.7|2327.7|2351.2|2329.2|2351.2|2329.2|2349.7|2327.7|8
1603824900000|2020-10-27 18:55:00|2350.7|2328.7|2351.1|2329.1|2351.3|2329.3|2350.7|2328.7|3
1603825200000|2020-10-27 19:00:00|2351|2329|2351.2|2329.2|2351.2|2329.2|2351|2329|2
1603825500000|2020-10-27 19:05:00|2351.8|2329.8|2350.1|2328.1|2352.1|2330.1|2350.1|2328.1|9
1603826100000|2020-10-27 19:15:00|2349.9|2327.9|2349.3|2327.3|2350.1|2328.1|2349.2|2327.2|17
1603826400000|2020-10-27 19:20:00|2349.2|2327.2|2351.5|2329.5|2351.5|2329.5|2349.2|2327.2|7
1603827000000|2020-10-27 19:30:00|2352.1|2330.1|2351.4|2329.4|2352.1|2330.1|2351.4|2329.4|4
1603827300000|2020-10-27 19:35:00|2352|2330|2349.3|2327.3|2352.5|2330.5|2348.7|2324|21
1603827600000|2020-10-27 19:40:00|2349.2|2327.2|2348.9|2326.9|2349.2|2327.2|2348.8|2326.8|3
1603827900000|2020-10-27 19:45:00|2348.4|2326.4|2348.4|2326.4|2348.4|2326.4|2348.4|2326.4|1
1603828200000|2020-10-27 19:50:00|2348.5|2326.5|2348.5|2326.5|2348.5|2326.5|2348.4|2326.4|3
1603828500000|2020-10-27 19:55:00|2348.9|2326.9|2343.7|2321.7|2349.2|2327.2|2341.7|2319.7|44
1603828800000|2020-10-27 20:00:00|2342.9|2320.9|2344.2|2322.2|2344.3|2322.3|2342.4|2320.4|23
1603829100000|2020-10-27 20:05:00|2347.1|2322.1|2349|2327|2349|2327|2347.1|2322.1|5
1603829400000|2020-10-27 20:10:00|2348.7|2326.7|2348.7|2326.7|2348.7|2326.7|2348.7|2326.7|1
1603829700000|2020-10-27 20:15:00|2349.1|2327.1|2349.2|2327.2|2349.6|2327.6|2349.1|2327.1|3
1603830300000|2020-10-27 20:25:00|2348.6|2326.6|2349.2|2327.2|2349.3|2327.3|2348.5|2326.5|8
1603830600000|2020-10-27 20:30:00|2348.8|2326.8|2348.8|2326.8|2348.8|2326.8|2348.8|2326.8|1
1603830900000|2020-10-27 20:35:00|2348.7|2326.7|2349|2327|2349|2327|2348.6|2326.6|3
1603831500000|2020-10-27 20:45:00|2348.6|2326.6|2347.9|2325.9|2348.6|2326.6|2347.9|2325.9|2
1603831800000|2020-10-27 20:50:00|2347.4|2325.4|2344.5|2322.5|2347.4|2325.4|2344.5|2322.5|9
1603832100000|2020-10-27 20:55:00|2344.8|2322.8|2348|2326|2348|2326|2344.3|2322.3|71
1603836000000|2020-10-27 22:00:00|2347.1|2325.1|2345.2|2323.2|2347.1|2325.1|2345.2|2323.2|4
1603836300000|2020-10-27 22:05:00|2342.5|2317.5|2347.2|2321.2|2347.2|2321.2|2342.5|2317.5|2
1603836600000|2020-10-27 22:10:00|2346.3|2320.3|2346|2320|2346.3|2320.3|2346|2320|3
1603836900000|2020-10-27 22:15:00|2345.9|2319.9|2345.1|2319.1|2346.2|2320.2|2345|2319|9
1603837200000|2020-10-27 22:20:00|2344.9|2318.9|2344.7|2318.7|2344.9|2318.9|2344.7|2318.7|2
1603837500000|2020-10-27 22:25:00|2347.1|2321.1|2346.5|2320.5|2347.1|2321.1|2346.5|2320.5|2
1603837800000|2020-10-27 22:30:00|2345.8|2319.8|2345.8|2319.8|2345.8|2319.8|2345.8|2319.8|1
1603838400000|2020-10-27 22:40:00|2345.7|2319.7|2345.7|2319.7|2345.7|2319.7|2345.7|2319.7|1
1603838700000|2020-10-27 22:45:00|2348.3|2323.3|2345.2|2320.2|2348.3|2323.3|2345.2|2320.2|2
1603839000000|2020-10-27 22:50:00|2345|2320|2345|2320|2345|2320|2344.9|2319.9|43
1603839300000|2020-10-27 22:55:00|2344.9|2319.9|2345|2320|2345|2320|2344.9|2319.9|8
1603839600000|2020-10-27 23:00:00|2344.4|2319.4|2344.4|2319.4|2344.4|2319.4|2344.4|2319.4|1
1603840500000|2020-10-27 23:15:00|2344.6|2319.6|2346.4|2321.4|2346.7|2321.7|2344.6|2319.6|4
1603841700000|2020-10-27 23:35:00|2344.8|2319.8|2344.2|2319.2|2344.8|2319.8|2344.2|2319.2|7
1603842300000|2020-10-27 23:45:00|2346|2321|2345.3|2320.3|2346|2321|2345.3|2320.3|3
1603842900000|2020-10-27 23:55:00|2343.9|2321.9|2343.7|2321.7|2343.9|2321.9|2343.7|2321.7|3
1603843200000|2020-10-28 00:00:00|2343|2321|2346.7|2321.7|2349.3|2324.3|2342|2320|16
1603843500000|2020-10-28 00:05:00|2346.8|2321.8|2345.6|2323.6|2347.8|2325.8|2344.7|2321.8|16
1603843800000|2020-10-28 00:10:00|2345.9|2323.9|2347.4|2325.4|2347.4|2325.4|2345.9|2323.9|3
1603844100000|2020-10-28 00:15:00|2347.2|2325.2|2347.2|2325.2|2347.2|2325.2|2347.2|2325.2|1
1603844400000|2020-10-28 00:20:00|2352.1|2327.1|2355|2330|2355.3|2330.3|2352.1|2327.1|9
1603844700000|2020-10-28 00:25:00|2355.6|2330.6|2354|2329|2355.8|2330.8|2351.1|2326.1|26
1603845000000|2020-10-28 00:30:00|2353.3|2328.3|2352.7|2327.7|2353.3|2328.3|2352.7|2327.7|3
1603845300000|2020-10-28 00:35:00|2352.6|2327.6|2350.4|2328.4|2352.6|2328.4|2348.7|2325.9|4
1603845600000|2020-10-28 00:40:00|2351.6|2329.6|2349.9|2327.9|2351.6|2329.6|2349.8|2327.8|57
1603845900000|2020-10-28 00:45:00|2349.8|2327.8|2351.4|2326.4|2351.4|2327.9|2349.8|2326.2|8
1603846200000|2020-10-28 00:50:00|2351.7|2326.7|2352|2327|2352|2327|2351|2326|5
1603846500000|2020-10-28 00:55:00|2352.3|2327.3|2351.4|2326.4|2352.3|2327.3|2351.3|2326.3|10
1603846800000|2020-10-28 01:00:00|2351.3|2326.3|2349.2|2327.2|2351.4|2327.9|2349.2|2325.9|11
1603847400000|2020-10-28 01:10:00|2350.9|2328.9|2351.4|2329.4|2351.7|2329.7|2350.9|2326.5|5
1603847700000|2020-10-28 01:15:00|2351.7|2329.7|2350.3|2328.3|2351.7|2329.7|2350.3|2328.3|6
1603848300000|2020-10-28 01:25:00|2351|2329|2351|2329|2351|2329|2351|2329|1
1603848600000|2020-10-28 01:30:00|2351.4|2329.4|2350.7|2328.7|2351.9|2329.9|2350.7|2328.7|9
1603848900000|2020-10-28 01:35:00|2350.9|2328.9|2350.2|2328.2|2351.7|2329.7|2349.5|2327.5|17
1603849200000|2020-10-28 01:40:00|2350.4|2328.4|2351|2329|2351|2329|2350.4|2328.4|7
1603849500000|2020-10-28 01:45:00|2350.7|2328.7|2353.9|2328.9|2355.2|2331.4|2342.1|2316.1|14
1603849800000|2020-10-28 01:50:00|2354.2|2329.2|2354.2|2329.2|2354.2|2329.2|2354.2|2329.2|1
1603850100000|2020-10-28 01:55:00|2353.9|2328.9|2356|2331|2356|2331|2353.9|2328.9|6
1603850400000|2020-10-28 02:00:00|2355.3|2330.3|2355.9|2330.9|2355.9|2330.9|2355.3|2330.3|2
1603850700000|2020-10-28 02:05:00|2357.2|2332.2|2357.2|2332.2|2357.3|2332.3|2356.5|2331.5|18
1603851000000|2020-10-28 02:10:00|2357.1|2332.1|2355.1|2333.1|2357.5|2333.6|2354.6|2331|30
1603851300000|2020-10-28 02:15:00|2355.2|2333.2|2355.1|2333.1|2355.2|2333.2|2355.1|2333.1|20
1603851900000|2020-10-28 02:25:00|2355.2|2333.2|2354.1|2332.1|2355.2|2333.2|2354|2332|4
1603852200000|2020-10-28 02:30:00|2354.2|2332.2|2354.3|2332.3|2354.4|2332.4|2353.4|2331.4|13
1603852500000|2020-10-28 02:35:00|2354.2|2332.2|2355.2|2333.2|2355.2|2333.2|2352.7|2330.7|26
1603852800000|2020-10-28 02:40:00|2355.8|2333.8|2355.3|2333.3|2355.8|2333.8|2355.2|2333.2|7
1603853400000|2020-10-28 02:50:00|2354.8|2332.8|2354.5|2332.5|2354.8|2332.8|2354.3|2332.3|16
1603853700000|2020-10-28 02:55:00|2360.4|2335.4|2362.4|2337.4|2366.8|2341.8|2360.4|2335.4|15
1603854000000|2020-10-28 03:00:00|2360.3|2338.3|2361.7|2339.7|2366|2344|2360.3|2338.3|35
1603854300000|2020-10-28 03:05:00|2361.3|2339.3|2361.3|2339.3|2361.3|2339.3|2361.3|2339.3|1
1603854600000|2020-10-28 03:10:00|2361.4|2339.4|2361.3|2339.3|2361.4|2339.4|2361.3|2339.3|4
1603854900000|2020-10-28 03:15:00|2361.4|2339.4|2361.4|2339.4|2361.4|2339.4|2361.3|2339.3|11
1603855200000|2020-10-28 03:20:00|2361.9|2339.9|2362.2|2340.2|2362.2|2340.2|2361.9|2339.9|3
1603855500000|2020-10-28 03:25:00|2362.3|2340.3|2362.2|2340.2|2362.3|2340.3|2362.2|2340.2|8
1603855800000|2020-10-28 03:30:00|2362.3|2340.3|2362.3|2340.3|2362.3|2340.3|2362.2|2340.2|3
1603857000000|2020-10-28 03:50:00|2361.9|2339.9|2362.8|2340.8|2364.5|2342.5|2361.5|2339.5|14
1603857300000|2020-10-28 03:55:00|2362.7|2340.7|2362.7|2340.7|2362.8|2340.8|2362.7|2340.7|11
1603859100000|2020-10-28 04:25:00|2362.5|2340.5|2362.3|2340.3|2362.6|2340.6|2362.3|2340.3|15
1603859700000|2020-10-28 04:35:00|2362.4|2340.4|2362.5|2340.5|2362.5|2340.5|2362.2|2340.2|4
1603860000000|2020-10-28 04:40:00|2362.4|2340.4|2362.5|2340.5|2362.5|2340.5|2362.3|2340.3|4
1603860600000|2020-10-28 04:50:00|2363|2341|2362.3|2340.3|2363.5|2341.5|2361.1|2339.1|14
1603860900000|2020-10-28 04:55:00|2362.1|2340.1|2362.9|2340.9|2362.9|2340.9|2362.1|2340.1|2
1603861200000|2020-10-28 05:00:00|2362.7|2340.7|2362.8|2340.8|2363.6|2341.6|2362.7|2340.7|9
1603861500000|2020-10-28 05:05:00|2363|2341|2363|2341|2363.3|2341.3|2363|2341|5
1603862700000|2020-10-28 05:25:00|2362.8|2340.8|2362.8|2340.8|2362.8|2340.8|2362.8|2340.8|1
1603863000000|2020-10-28 05:30:00|2362.7|2340.7|2362.7|2340.7|2362.8|2340.8|2362.7|2340.7|7
1603863300000|2020-10-28 05:35:00|2362.8|2340.8|2362.9|2340.9|2363|2341|2362.8|2340.8|4
1603863600000|2020-10-28 05:40:00|2363|2341|2363.3|2341.3|2363.8|2341.8|2362.9|2340.9|9
1603863900000|2020-10-28 05:45:00|2364.8|2342.8|2374.1|2349.1|2374.1|2349.1|2364.2|2342.2|8
1603864200000|2020-10-28 05:50:00|2373.8|2348.8|2368.5|2346.5|2373.8|2349.6|2367.8|2345.8|40
1603864500000|2020-10-28 05:55:00|2367.8|2345.8|2368.1|2346.1|2368.1|2346.1|2367.8|2345.8|2
1603864800000|2020-10-28 06:00:00|2368.5|2343.5|2367.7|2342.7|2368.8|2343.8|2367.7|2342.7|6
1603865100000|2020-10-28 06:05:00|2367.6|2342.6|2367.9|2342.9|2368.8|2343.8|2367.6|2342.6|25
1603865400000|2020-10-28 06:10:00|2367.4|2342.4|2365.4|2343.4|2368.5|2343.5|2365.4|2341.4|46
1603865700000|2020-10-28 06:15:00|2365.3|2343.3|2366.6|2344.6|2366.7|2344.7|2363.7|2341.7|26
1603866000000|2020-10-28 06:20:00|2366.4|2344.4|2365.9|2343.9|2366.4|2344.4|2365.3|2343.3|22
1603866300000|2020-10-28 06:25:00|2365.7|2343.7|2366.2|2344.2|2368.4|2346.4|2365.5|2343.5|19
1603866600000|2020-10-28 06:30:00|2367.3|2345.3|2367.2|2345.2|2367.3|2345.3|2367.2|2345.2|4
1603866900000|2020-10-28 06:35:00|2366|2344|2366.7|2344.7|2366.9|2344.9|2365.8|2343.8|4
1603867200000|2020-10-28 06:40:00|2365.7|2343.7|2365.3|2343.3|2367.2|2345.2|2365.3|2343.3|34
1603867800000|2020-10-28 06:50:00|2364.6|2342.6|2362.6|2340.6|2365.4|2343.4|2359.8|2337.8|16
1603868100000|2020-10-28 06:55:00|2362.5|2340.5|2361.2|2339.2|2367|2345|2360.4|2338.4|26
1603868400000|2020-10-28 07:00:00|2361.3|2339.3|2361.9|2339.9|2363.9|2341.9|2360|2338|28
1603868700000|2020-10-28 07:05:00|2361.8|2339.8|2359.2|2337.2|2364.3|2342.3|2359.2|2337.2|25
1603869000000|2020-10-28 07:10:00|2359|2337|2360.7|2338.7|2360.7|2338.7|2358.1|2336.1|21
1603869300000|2020-10-28 07:15:00|2360.5|2338.5|2360.5|2338.5|2360.5|2338.5|2360.4|2338.4|3
1603869600000|2020-10-28 07:20:00|2360.6|2338.6|2360.6|2338.6|2360.6|2338.6|2360.6|2338.6|1
1603869900000|2020-10-28 07:25:00|2361|2339|2360.6|2338.6|2361|2339|2360.6|2338.6|9
1603870500000|2020-10-28 07:35:00|2360.9|2338.9|2363.4|2341.4|2365.6|2343.6|2360.5|2338.5|23
1603870800000|2020-10-28 07:40:00|2363.9|2341.9|2365.9|2343.9|2365.9|2343.9|2363.9|2341.9|5
1603871100000|2020-10-28 07:45:00|2367.9|2345.9|2367.6|2345.6|2368.7|2346.7|2367.6|2345.6|11
1603871400000|2020-10-28 07:50:00|2367.7|2345.7|2367.9|2345.9|2368.2|2346.2|2367.6|2345.6|7
1603871700000|2020-10-28 07:55:00|2369.4|2347.4|2367.6|2345.6|2369.4|2347.4|2367.6|2345.6|5
1603872000000|2020-10-28 08:00:00|2367.7|2345.7|2367.9|2345.9|2367.9|2345.9|2367.7|2345.7|3
1603872300000|2020-10-28 08:05:00|2367.8|2345.8|2367.4|2345.4|2368.4|2346.4|2366.6|2344.6|31
1603872600000|2020-10-28 08:10:00|2367.2|2345.2|2360.3|2338.3|2367.2|2345.2|2356.6|2334.6|32
1603872900000|2020-10-28 08:15:00|2360.4|2338.4|2356.1|2334.1|2360.4|2338.4|2356|2334|8
1603873200000|2020-10-28 08:20:00|2355.8|2333.8|2353.4|2331.4|2355.8|2333.8|2352.9|2330.9|18
1603873500000|2020-10-28 08:25:00|2353.3|2331.3|2353.3|2331.3|2353.3|2331.3|2353|2331|3
1603873800000|2020-10-28 08:30:00|2352.9|2330.9|2348.7|2326.7|2353|2331|2348.2|2326.2|20
1603874100000|2020-10-28 08:35:00|2348.4|2326.4|2348.4|2326.4|2348.4|2326.4|2348.4|2326.4|1
1603874400000|2020-10-28 08:40:00|2347.4|2325.4|2354.2|2332.2|2355|2332.2|2347.4|2325.4|23
1603874700000|2020-10-28 08:45:00|2354.3|2332.3|2348.4|2326.4|2354.3|2332.3|2347.4|2325.4|40
1603875000000|2020-10-28 08:50:00|2349.1|2324.1|2346.6|2321.6|2349.2|2324.2|2346.6|2321.6|38
1603875300000|2020-10-28 08:55:00|2346.7|2321.7|2350.5|2325.5|2354.7|2329.7|2345.9|2320.9|26
1603875600000|2020-10-28 09:00:00|2350.6|2325.6|2349.9|2324.9|2350.6|2325.6|2349.3|2324.3|17
1603875900000|2020-10-28 09:05:00|2348.4|2326.4|2351.2|2329.2|2351.2|2329.2|2348.1|2326.1|6
1603876200000|2020-10-28 09:10:00|2349.4|2327.4|2348.8|2326.8|2349.4|2327.4|2348.8|2326.8|7
1603876500000|2020-10-28 09:15:00|2349.8|2327.8|2350.9|2328.9|2350.9|2328.9|2349.8|2327.8|3
1603876800000|2020-10-28 09:20:00|2350.4|2328.4|2350.6|2328.6|2350.6|2328.6|2350.4|2328.4|2
1603877100000|2020-10-28 09:25:00|2350.7|2328.7|2351.9|2329.9|2351.9|2329.9|2350.7|2328.7|5
1603877400000|2020-10-28 09:30:00|2353.9|2331.9|2352.7|2330.7|2356.8|2334.8|2350.8|2328.8|18
1603877700000|2020-10-28 09:35:00|2353.1|2331.1|2355|2333|2355.2|2333.2|2353.1|2331.1|21
1603878000000|2020-10-28 09:40:00|2354.6|2332.6|2352.5|2330.5|2355.1|2333.1|2350.4|2328.4|11
1603878300000|2020-10-28 09:45:00|2353.1|2331.1|2347|2325|2353.3|2331.3|2344.8|2322.8|31
1603878600000|2020-10-28 09:50:00|2346.5|2324.5|2345.6|2323.6|2347.1|2325.1|2343|2321|24
1603878900000|2020-10-28 09:55:00|2345.9|2323.9|2345.9|2323.9|2346|2324|2345.6|2323.6|7
1603879200000|2020-10-28 10:00:00|2343.2|2321.2|2349.7|2327.7|2352.6|2328.3|2343.2|2321.2|33
1603879500000|2020-10-28 10:05:00|2350.7|2328.7|2346|2324|2350.9|2328.9|2344.2|2321.8|37
1603879800000|2020-10-28 10:10:00|2345.9|2323.9|2344.9|2322.9|2348.4|2326.4|2343.9|2321.9|37
1603880100000|2020-10-28 10:15:00|2344.6|2322.6|2343.2|2321.2|2345.4|2323.4|2342.6|2320.6|25
1603880400000|2020-10-28 10:20:00|2342.5|2320.5|2339.9|2317.9|2343|2321|2339.6|2317.6|47
1603880700000|2020-10-28 10:25:00|2340|2318|2337|2315|2340|2318|2334.5|2312.5|57
1603881000000|2020-10-28 10:30:00|2335.8|2313.8|2330.1|2308.1|2338.3|2316.3|2327.1|2305.1|70
1603881300000|2020-10-28 10:35:00|2330.4|2308.4|2329.4|2307.4|2333.8|2311.8|2328.7|2306.7|54
1603881600000|2020-10-28 10:40:00|2329.1|2307.1|2329|2307|2330.6|2308.6|2326.5|2304.5|45
1603881900000|2020-10-28 10:45:00|2329.3|2307.3|2325.2|2303.2|2329.8|2307.8|2324.4|2302.4|57
1603882200000|2020-10-28 10:50:00|2324.6|2302.6|2326.3|2304.3|2327.5|2305.5|2323.3|2301.3|51
1603882500000|2020-10-28 10:55:00|2324.6|2302.6|2324.5|2302.5|2324.9|2302.9|2316.3|2294.3|69
1603882800000|2020-10-28 11:00:00|2324.1|2302.1|2316.4|2294.4|2324.1|2302.1|2315.8|2293.8|62
1603883100000|2020-10-28 11:05:00|2316.1|2294.1|2301.4|2276.4|2316.8|2294.8|2270.4|2245.4|146
1603883400000|2020-10-28 11:10:00|2300.8|2275.8|2294.4|2272.4|2301.4|2278.7|2293.9|2270|102
1603883700000|2020-10-28 11:15:00|2297.9|2275.9|2297|2275|2301.3|2279.3|2293.4|2271.4|65
1603884000000|2020-10-28 11:20:00|2296.9|2274.9|2303.4|2278.4|2303.4|2279.8|2292|2270|54
1603884300000|2020-10-28 11:25:00|2302.1|2277.1|2294.3|2272.3|2302.2|2277.2|2294.3|2269.3|51
1603884600000|2020-10-28 11:30:00|2294.1|2272.1|2292.2|2270.2|2297|2275|2289.1|2266.9|52
1603884900000|2020-10-28 11:35:00|2291.7|2269.7|2284.2|2262.2|2298.9|2273.9|2283|2258.5|77
1603885200000|2020-10-28 11:40:00|2283.9|2261.9|2290.7|2268.7|2291.2|2269.2|2283.2|2261.2|44
1603885500000|2020-10-28 11:45:00|2291.5|2269.5|2291.4|2269.4|2293.1|2271.1|2288.7|2266.7|27
1603885800000|2020-10-28 11:50:00|2291.7|2269.7|2294.6|2272.6|2296.1|2274.1|2291.7|2269.7|27
1603886100000|2020-10-28 11:55:00|2295|2273|2298.8|2276.8|2301|2279|2294.6|2272.6|69
1603886400000|2020-10-28 12:00:00|2299|2277|2298.1|2273.1|2299|2277|2290|2266.6|70
1603886700000|2020-10-28 12:05:00|2297.4|2272.4|2283.3|2261.3|2297.4|2272.4|2282.6|2257.6|83
1603887000000|2020-10-28 12:10:00|2283|2261|2285.4|2263.4|2287.9|2265.9|2281.9|2259.9|78
1603887300000|2020-10-28 12:15:00|2285.3|2263.3|2273.4|2251.4|2285.8|2263.8|2266|2244|93
1603887600000|2020-10-28 12:20:00|2273.5|2251.5|2272.8|2250.8|2279.9|2257.3|2270.7|2247.9|75
1603887900000|2020-10-28 12:25:00|2272.9|2250.9|2271.1|2249.1|2274.7|2252.7|2266.6|2244.6|40
1603888200000|2020-10-28 12:30:00|2266.8|2241.8|2246.4|2224.4|2267.5|2245.5|2243.4|2221.4|103
1603888500000|2020-10-28 12:35:00|2245.9|2223.9|2239.2|2217.2|2248.5|2223.9|2237.2|2212.2|67
1603888800000|2020-10-28 12:40:00|2241.8|2216.8|2268.1|2246.1|2272.6|2246.6|2239.6|2216.3|120
1603889100000|2020-10-28 12:45:00|2268.5|2246.5|2271.5|2249.5|2271.9|2249.9|2262.7|2240.7|73
1603889400000|2020-10-28 12:50:00|2271.7|2249.7|2280.3|2258.3|2284.1|2262.1|2267.1|2245.1|75
1603889700000|2020-10-28 12:55:00|2279.2|2257.2|2281.6|2256.6|2286.5|2264.5|2269.9|2247.9|44
1603890000000|2020-10-28 13:00:00|2281.5|2256.5|2277.3|2255.3|2285.8|2263.8|2275.5|2250.5|40
1603890300000|2020-10-28 13:05:00|2276.4|2254.4|2270.6|2248.6|2280.5|2258.5|2268.1|2246.1|43
1603890600000|2020-10-28 13:10:00|2269.2|2247.2|2269.5|2247.5|2269.5|2247.5|2264.4|2242.4|25
1603890900000|2020-10-28 13:15:00|2269.1|2247.1|2261.6|2236.6|2269.1|2247.1|2257.5|2234.1|46
1603891200000|2020-10-28 13:20:00|2261.3|2236.3|2265.7|2243.7|2268|2246|2256.9|2234.9|39
1603891500000|2020-10-28 13:25:00|2264.7|2242.7|2262.8|2240.8|2266.6|2244.6|2260.3|2235.3|55
1603891800000|2020-10-28 13:30:00|2262.9|2240.9|2260.1|2238.1|2263.6|2241.6|2258.1|2235.3|59
1603892100000|2020-10-28 13:35:00|2261.1|2239.1|2271.4|2249.4|2271.9|2249.9|2259.3|2237.3|47
1603892400000|2020-10-28 13:40:00|2271.8|2249.8|2266.1|2244.1|2273.8|2251.8|2266.1|2244.1|62
1603892700000|2020-10-28 13:45:00|2265.9|2243.9|2269.6|2247.6|2271.8|2248.4|2263.7|2240.6|50
1603893000000|2020-10-28 13:50:00|2269.1|2247.1|2252|2230|2269.1|2247.1|2252|2228|58
1603893300000|2020-10-28 13:55:00|2252.1|2230.1|2257.9|2232.9|2257.9|2235|2248.8|2226.8|107
1603893600000|2020-10-28 14:00:00|2257.3|2232.3|2258.2|2236.2|2258.2|2236.2|2250.1|2227.9|70
1603893900000|2020-10-28 14:05:00|2257.4|2235.4|2242.5|2220.5|2257.4|2235.4|2242.3|2217.3|81
1603894200000|2020-10-28 14:10:00|2242.6|2220.6|2244|2222|2244|2222|2239.1|2217.1|83
1603894500000|2020-10-28 14:15:00|2243.6|2221.6|2242.7|2220.7|2244.1|2222.1|2236.5|2214.5|96
1603894800000|2020-10-28 14:20:00|2242|2220|2240.3|2218.3|2242.9|2220.9|2239.8|2217.8|31
1603895100000|2020-10-28 14:25:00|2239.1|2217.1|2241.5|2219.5|2242.9|2220.9|2238.9|2216.9|40
1603895400000|2020-10-28 14:30:00|2241.6|2219.6|2243.8|2221.8|2245.4|2223.4|2238.4|2214.8|101
1603895700000|2020-10-28 14:35:00|2243.2|2221.2|2248.6|2226.6|2250.5|2228.5|2242.3|2219.5|75
1603896000000|2020-10-28 14:40:00|2247.4|2225.4|2240.5|2218.5|2250.2|2228.2|2239|2214|96
1603896300000|2020-10-28 14:45:00|2240.8|2218.8|2236.3|2214.3|2241.6|2219.6|2236|2214|41
1603896600000|2020-10-28 14:50:00|2236.2|2214.2|2238.2|2212.2|2245.6|2219.7|2223|2201|88
1603896900000|2020-10-28 14:55:00|2238.3|2212.3|2250.8|2225.8|2251.7|2226.7|2236.7|2211.7|92
1603897200000|2020-10-28 15:00:00|2253.3|2228.3|2244.8|2219.8|2254.2|2229.2|2243.3|2218.3|119
1603897500000|2020-10-28 15:05:00|2250|2225|2255.5|2230.5|2257.3|2232.9|2246.5|2221.5|134
1603897800000|2020-10-28 15:10:00|2255.4|2230.4|2265.6|2240.6|2268.8|2243.8|2255.3|2230.3|72
1603898100000|2020-10-28 15:15:00|2265.4|2240.4|2266.1|2241.1|2268.4|2243.4|2260.5|2235.5|74
1603898400000|2020-10-28 15:20:00|2265.2|2240.2|2258.9|2233.9|2265.2|2240.2|2253.4|2228.4|52
1603898700000|2020-10-28 15:25:00|2256.6|2231.6|2258.1|2233.1|2259.2|2234.2|2252.8|2227.8|32
1603899000000|2020-10-28 15:30:00|2255.5|2230.5|2250|2225|2256.2|2231.2|2249.6|2224.6|70
1603899300000|2020-10-28 15:35:00|2250.1|2225.1|2252.9|2227.9|2252.9|2227.9|2247.8|2222.8|25
1603899600000|2020-10-28 15:40:00|2251.8|2226.8|2255.2|2230.2|2258.2|2233.2|2251.1|2226.1|48
1603899900000|2020-10-28 15:45:00|2254.7|2229.7|2253.4|2231.4|2258.8|2233.8|2253.4|2228.7|65
1603900200000|2020-10-28 15:50:00|2255.1|2233.1|2258.9|2233.9|2261.4|2237.9|2254.1|2231.4|60
1603900500000|2020-10-28 15:55:00|2258.7|2236.7|2256.2|2231.2|2259.1|2236.7|2250.9|2228.3|70
1603900800000|2020-10-28 16:00:00|2256.3|2231.3|2258|2236|2258.2|2236.2|2254.1|2229.7|48
1603901100000|2020-10-28 16:05:00|2257.6|2235.6|2257.6|2235.6|2260.5|2238.5|2256.7|2234.7|72
1603901400000|2020-10-28 16:10:00|2257.5|2235.5|2263.1|2241.1|2264.7|2242.7|2255.4|2233.4|62
1603901700000|2020-10-28 16:15:00|2263.2|2241.2|2271.7|2246.7|2273.5|2249.7|2263.2|2241.2|36
1603902000000|2020-10-28 16:20:00|2269.7|2244.7|2270|2245|2275.1|2250.1|2268.9|2243.9|44
1603902300000|2020-10-28 16:25:00|2271|2246|2268|2243|2276.1|2251.1|2267.9|2242.9|23
1603902600000|2020-10-28 16:30:00|2266|2241|2267.4|2242.4|2271.4|2246.4|2262.8|2237.8|107
1603902900000|2020-10-28 16:35:00|2268.8|2243.8|2264.4|2239.4|2272|2247|2262.8|2237.8|29
1603903200000|2020-10-28 16:40:00|2264.5|2239.5|2261.8|2236.8|2269.7|2244.7|2259.6|2234.6|46
1603903500000|2020-10-28 16:45:00|2262.3|2237.3|2260.3|2235.3|2262.7|2237.7|2260.2|2235.2|32
1603903800000|2020-10-28 16:50:00|2260.4|2235.4|2258.4|2236.4|2262.4|2240.4|2256.5|2234.5|72
1603904100000|2020-10-28 16:55:00|2258.6|2236.6|2261.8|2239.8|2266.3|2243.3|2256.6|2234.6|146
1603904400000|2020-10-28 17:00:00|2263.7|2241.7|2258.7|2236.7|2265.4|2243.4|2258.5|2236.5|35
1603904700000|2020-10-28 17:05:00|2258.6|2236.6|2259.4|2237.4|2259.6|2237.6|2258|2236|13
1603905000000|2020-10-28 17:10:00|2259.3|2237.3|2257.6|2235.6|2259.4|2237.4|2257.6|2235.6|29
1603905300000|2020-10-28 17:15:00|2257.7|2235.7|2257.8|2235.8|2257.9|2235.9|2256.3|2234.3|46
1603905600000|2020-10-28 17:20:00|2257.6|2235.6|2259.8|2237.8|2259.9|2237.9|2256.7|2234.7|22
1603905900000|2020-10-28 17:25:00|2259.9|2237.9|2257|2235|2259.9|2237.9|2255.8|2233.8|20
1603906200000|2020-10-28 17:30:00|2256.7|2234.7|2257.5|2235.5|2257.6|2235.6|2256.7|2234.7|11
1603906500000|2020-10-28 17:35:00|2257.6|2235.6|2256.7|2234.7|2257.6|2235.6|2254.1|2232.1|45
1603906800000|2020-10-28 17:40:00|2256.6|2234.6|2256.6|2234.6|2256.7|2234.7|2256.6|2234.6|3
1603907100000|2020-10-28 17:45:00|2257|2235|2256.8|2234.8|2257|2235|2256.8|2234.8|2
1603907700000|2020-10-28 17:55:00|2256.9|2234.9|2260.2|2238.2|2262.9|2240.9|2256.9|2234.9|19
1603908000000|2020-10-28 18:00:00|2260.1|2238.1|2260.9|2238.9|2260.9|2238.9|2259.7|2237.7|20
1603908300000|2020-10-28 18:05:00|2261|2239|2261|2239|2261|2239|2261|2239|1
1603908600000|2020-10-28 18:10:00|2260.7|2238.7|2260.3|2238.3|2260.7|2238.7|2260|2238|4
1603908900000|2020-10-28 18:15:00|2260.7|2238.7|2259.4|2237.4|2260.7|2238.7|2259.3|2237.3|16
1603909200000|2020-10-28 18:20:00|2260.5|2238.5|2260.4|2238.4|2260.5|2238.5|2260.4|2238.4|4
1603909800000|2020-10-28 18:30:00|2261.6|2239.6|2263.4|2241.4|2264.9|2242.9|2261.6|2239.6|16
1603910100000|2020-10-28 18:35:00|2263.5|2241.5|2263.4|2241.4|2263.5|2241.5|2263.4|2241.4|8
1603910400000|2020-10-28 18:40:00|2262.1|2240.1|2262.5|2240.5|2262.5|2240.5|2261.1|2239.1|6
1603911000000|2020-10-28 18:50:00|2261.9|2239.9|2261.9|2239.9|2262|2240|2261.9|2239.9|15
1603911300000|2020-10-28 18:55:00|2262|2240|2262.5|2240.5|2264.4|2242.4|2261.9|2239.9|15
1603911600000|2020-10-28 19:00:00|2265.6|2243.6|2265.4|2243.4|2265.7|2243.7|2264.7|2242.7|11
1603911900000|2020-10-28 19:05:00|2265|2243|2265.2|2243.2|2267.3|2245.3|2265|2243|12
1603912200000|2020-10-28 19:10:00|2265.3|2243.3|2263.1|2241.1|2265.3|2243.3|2261.9|2239.9|13
1603912800000|2020-10-28 19:20:00|2262.4|2240.4|2263.7|2241.7|2264.5|2242.5|2262.4|2240.4|21
1603913100000|2020-10-28 19:25:00|2264.1|2242.1|2263.1|2241.1|2264.1|2242.1|2262.5|2240.5|28
1603913400000|2020-10-28 19:30:00|2263.4|2241.4|2262.1|2240.1|2264.7|2242.7|2260.5|2238.5|17
1603913700000|2020-10-28 19:35:00|2261.5|2239.5|2260.9|2238.9|2262.1|2240.1|2260.5|2238.5|26
1603914000000|2020-10-28 19:40:00|2261.9|2239.9|2262.8|2240.8|2264.5|2242.5|2261.7|2239.7|30
1603914300000|2020-10-28 19:45:00|2261.5|2239.5|2262.9|2240.9|2263.3|2241.3|2261.4|2239.4|14
1603914600000|2020-10-28 19:50:00|2262.2|2240.2|2261.2|2239.2|2262.9|2240.9|2261.2|2239.2|9
1603914900000|2020-10-28 19:55:00|2261.3|2239.3|2260.4|2238.4|2261.3|2239.3|2258.5|2236.5|37
1603915200000|2020-10-28 20:00:00|2260.5|2238.5|2256.4|2234.4|2260.5|2238.5|2256.4|2234.4|38
1603916100000|2020-10-28 20:15:00|2256.3|2234.3|2256|2234|2256.6|2234.6|2255.7|2233.7|8
1603916400000|2020-10-28 20:20:00|2255.7|2233.7|2256.3|2234.3|2256.3|2234.3|2255.7|2233.7|3
1603916700000|2020-10-28 20:25:00|2256.2|2234.2|2256|2234|2256.2|2234.2|2256|2234|2
1603917000000|2020-10-28 20:30:00|2256.4|2234.4|2256.3|2234.3|2256.7|2234.7|2256.3|2234.3|4
1603917300000|2020-10-28 20:35:00|2255.8|2233.8|2255.7|2233.7|2255.8|2233.8|2255.7|2233.7|2
1603917600000|2020-10-28 20:40:00|2255.4|2233.4|2255.9|2230.9|2256.1|2233.5|2254.4|2230.8|22
1603917900000|2020-10-28 20:45:00|2256.1|2231.1|2256.4|2231.4|2258.2|2233.2|2256.1|2231.1|16
1603918200000|2020-10-28 20:50:00|2256.5|2231.5|2257.4|2231.4|2257.5|2232.3|2253.6|2228.6|10
1603918500000|2020-10-28 20:55:00|2257.6|2231.6|2259.2|2233.2|2259.6|2233.6|2257.6|2231.6|13
1603922400000|2020-10-28 22:00:00|2257.5|2232.5|2255.4|2230.4|2257.5|2232.5|2255.4|2230.4|2
1603922700000|2020-10-28 22:05:00|2252.6|2227.6|2256.7|2230.7|2256.7|2230.7|2252.6|2227.6|3
1603923000000|2020-10-28 22:10:00|2256|2230.8|2256.1|2230.1|2256.1|2230.8|2256|2230.1|3
1603923300000|2020-10-28 22:15:00|2256.6|2230.6|2256.5|2230.7|2256.6|2230.7|2256.5|2230.6|3
1603923600000|2020-10-28 22:20:00|2258.3|2230.8|2258.6|2232.6|2258.7|2232.8|2258.3|2230.8|8
1603923900000|2020-10-28 22:25:00|2258.3|2232.3|2259|2233|2261.6|2236.6|2255.4|2230.4|93
1603924500000|2020-10-28 22:35:00|2258.7|2232.7|2258.6|2232.6|2258.7|2232.7|2258.6|2232.6|2
1603924800000|2020-10-28 22:40:00|2258.8|2232.8|2259|2233|2259.5|2233.5|2258.8|2232.8|11
1603925100000|2020-10-28 22:45:00|2261.2|2235.2|2259.2|2233.2|2261.2|2235.2|2259.2|2233.2|4
1603925400000|2020-10-28 22:50:00|2259.3|2233.3|2260.4|2234.4|2260.4|2234.4|2259.2|2233.2|5
1603925700000|2020-10-28 22:55:00|2260.5|2234.5|2260.1|2234.1|2260.5|2234.5|2259.7|2233.7|3
1603926000000|2020-10-28 23:00:00|2260|2234|2260|2234|2260|2234|2260|2234|1
1603926600000|2020-10-28 23:10:00|2259.2|2233.2|2259|2233|2259.2|2233.2|2259|2233|3
1603927200000|2020-10-28 23:20:00|2258.8|2232.8|2258.2|2232.2|2258.8|2232.8|2258.2|2232.2|2
1603927500000|2020-10-28 23:25:00|2258.4|2232.4|2259.6|2233.6|2260.2|2234.2|2258.4|2232.4|6
1603927800000|2020-10-28 23:30:00|2260|2234|2272.8|2246.8|2272.8|2246.8|2260|2234|18
1603928100000|2020-10-28 23:35:00|2275.1|2249.1|2274.2|2248.2|2275.1|2249.1|2268.9|2242.9|17
1603928400000|2020-10-28 23:40:00|2274.3|2248.3|2272.7|2246.7|2277.8|2251.8|2271.7|2245.7|43
1603928700000|2020-10-28 23:45:00|2275.2|2250.2|2272|2247|2275.2|2250.2|2272|2247|2
1603929000000|2020-10-28 23:50:00|2272.3|2247.3|2271.8|2246.8|2273.9|2248.9|2271.8|2246.8|31
1603929300000|2020-10-28 23:55:00|2271.6|2246.6|2271.6|2246.6|2271.6|2246.6|2271.6|2246.6|1
1603929600000|2020-10-29 00:00:00|2270.4|2245.4|2271.2|2246.2|2271.2|2246.2|2270.2|2245.2|6
1603929900000|2020-10-29 00:05:00|2271.3|2246.3|2271.7|2246.7|2271.7|2246.7|2271.3|2246.3|3
1603930200000|2020-10-29 00:10:00|2273.1|2248.1|2275.2|2250.2|2277|2252|2273.1|2248.1|29
1603930500000|2020-10-29 00:15:00|2275.6|2250.6|2273|2248|2275.7|2250.7|2272.2|2247.2|12
1603930800000|2020-10-29 00:20:00|2273.3|2248.3|2275.6|2253.6|2275.6|2253.6|2273.3|2248.3|15
1603931100000|2020-10-29 00:25:00|2274.8|2252.8|2275.2|2250.2|2279.4|2254.4|2270.4|2245.4|31
1603931400000|2020-10-29 00:30:00|2274.3|2249.3|2273.7|2248.7|2274.3|2249.3|2273.7|2248.7|15
1603931700000|2020-10-29 00:35:00|2274.2|2249.2|2273.9|2248.9|2274.7|2249.7|2273.1|2248.1|14
1603932000000|2020-10-29 00:40:00|2273.3|2248.3|2274.3|2249.3|2274.4|2249.4|2272.1|2247.1|41
1603932300000|2020-10-29 00:45:00|2274.9|2249.9|2274.9|2249.9|2277.2|2255.2|2274.4|2249.4|17
1603932600000|2020-10-29 00:50:00|2274.3|2249.3|2271.7|2246.7|2275.2|2250.2|2271.1|2246.1|12
1603932900000|2020-10-29 00:55:00|2272.1|2247.1|2268.2|2242.2|2272.9|2247.9|2267.4|2241.4|15
1603933200000|2020-10-29 01:00:00|2268.1|2242.1|2264.6|2239.6|2268.6|2242.6|2263.5|2238.5|22
1603933500000|2020-10-29 01:05:00|2264.4|2239.4|2260.7|2235.7|2264.4|2240|2258.9|2233.9|27
1603933800000|2020-10-29 01:10:00|2260.8|2235.8|2259|2237|2261.4|2237|2259|2235.1|8
1603934100000|2020-10-29 01:15:00|2259.2|2237.2|2259.1|2237.1|2259.2|2237.2|2259.1|2237.1|2
1603934400000|2020-10-29 01:20:00|2259.2|2237.2|2258.6|2236.6|2259.2|2237.2|2258.2|2236.2|19
1603935000000|2020-10-29 01:30:00|2258.9|2236.9|2260.2|2238.2|2261.7|2239.7|2258.3|2236.3|18
1603935300000|2020-10-29 01:35:00|2260|2238|2258.7|2236.7|2260.2|2238.2|2257.7|2235.7|14
1603935600000|2020-10-29 01:40:00|2259.1|2237.1|2259.5|2237.5|2259.8|2237.8|2259.1|2237.1|5
1603935900000|2020-10-29 01:45:00|2257.2|2235.2|2256.9|2234.9|2257.8|2235.8|2256.1|2234.1|46
1603936200000|2020-10-29 01:50:00|2257.4|2235.4|2259.1|2237.1|2260.1|2238.1|2257.4|2235.4|26
1603936500000|2020-10-29 01:55:00|2258.8|2236.8|2259.3|2237.3|2259.7|2237.7|2258.8|2236.8|14
1603936800000|2020-10-29 02:00:00|2259|2237|2258.6|2236.6|2259|2237|2258.6|2236.6|5
1603937100000|2020-10-29 02:05:00|2258.5|2236.5|2258.5|2236.5|2259|2237|2258.4|2236.4|7
1603937400000|2020-10-29 02:10:00|2258.6|2236.6|2258.5|2236.5|2258.6|2236.6|2258.5|2236.5|2
1603937700000|2020-10-29 02:15:00|2258.4|2236.4|2258.4|2236.4|2258.4|2236.4|2258.4|2236.4|1
1603938000000|2020-10-29 02:20:00|2258.5|2236.5|2258.5|2236.5|2258.5|2236.5|2258.5|2236.5|1
1603938600000|2020-10-29 02:30:00|2258.9|2236.9|2259.6|2237.6|2261.4|2239.4|2258.9|2236.9|10
1603938900000|2020-10-29 02:35:00|2259.5|2237.5|2260.5|2238.5|2260.6|2238.6|2259.3|2237.3|7
1603939200000|2020-10-29 02:40:00|2260|2238|2271.9|2246.9|2274.5|2249.5|2260|2238|11
1603939500000|2020-10-29 02:45:00|2272|2247|2266.5|2244.5|2273.2|2248.2|2265.4|2243.4|26
1603939800000|2020-10-29 02:50:00|2266.8|2244.8|2267|2245|2268.3|2246.3|2266.8|2244.8|6
1603940100000|2020-10-29 02:55:00|2267.5|2245.5|2267.1|2242.1|2272.2|2247.2|2267.1|2242.1|23
1603940400000|2020-10-29 03:00:00|2267.2|2242.2|2266.3|2241.3|2267.8|2244.9|2265.9|2240.9|21
1603940700000|2020-10-29 03:05:00|2266.4|2241.4|2264.4|2239.4|2267.2|2242.2|2264.4|2239.4|13
1603941000000|2020-10-29 03:10:00|2263.8|2241.8|2266.1|2244.1|2266.1|2244.1|2263.8|2241.8|4
1603941300000|2020-10-29 03:15:00|2265.7|2243.7|2265.7|2243.7|2265.7|2243.7|2265.7|2243.7|1
1603941600000|2020-10-29 03:20:00|2266|2244|2264.9|2242.9|2266.1|2244.1|2264.9|2242.9|6
1603941900000|2020-10-29 03:25:00|2265|2243|2272.6|2250.6|2272.6|2250.6|2265|2243|43
1603942200000|2020-10-29 03:30:00|2273|2251|2274.3|2252.3|2275.3|2253.3|2273|2251|12
1603942500000|2020-10-29 03:35:00|2273.5|2251.5|2273.4|2251.4|2273.5|2251.5|2273.4|2251.4|38
1603942800000|2020-10-29 03:40:00|2272.9|2250.9|2274.2|2252.2|2274.2|2252.2|2272.5|2250.5|27
1603943100000|2020-10-29 03:45:00|2273.2|2251.2|2279.1|2254.1|2283.7|2258.7|2273.2|2251.2|13
1603943400000|2020-10-29 03:50:00|2278.6|2253.6|2278.9|2253.9|2279.3|2254.3|2278.6|2253.6|9
1603943700000|2020-10-29 03:55:00|2280.2|2255.2|2280.8|2255.8|2280.9|2255.9|2280.2|2255.2|13
1603944000000|2020-10-29 04:00:00|2279.3|2257.3|2279.3|2257.3|2279.3|2257.3|2279.2|2257.2|3
1603944300000|2020-10-29 04:05:00|2279.2|2257.2|2280.2|2258.2|2280.3|2258.3|2279.2|2257.2|13
1603944600000|2020-10-29 04:10:00|2280.3|2258.3|2277.6|2255.6|2280.4|2258.4|2277.6|2255.6|47
1603945500000|2020-10-29 04:25:00|2277.7|2255.7|2277.6|2255.6|2277.7|2255.7|2277.6|2255.6|4
1603945800000|2020-10-29 04:30:00|2277.8|2252.8|2282.5|2257.5|2282.8|2257.8|2277.1|2252.1|9
1603946100000|2020-10-29 04:35:00|2282.6|2257.6|2283.5|2258.5|2283.5|2258.5|2280.8|2255.8|12
1603946400000|2020-10-29 04:40:00|2286.5|2261.5|2288.3|2263.3|2288.3|2263.3|2286.2|2261.2|9
1603946700000|2020-10-29 04:45:00|2289.4|2264.4|2290.6|2265.6|2291.3|2266.3|2288.8|2263.8|24
1603947000000|2020-10-29 04:50:00|2289.1|2267.1|2288.4|2266.4|2289.4|2267.4|2287.8|2265.8|15
1603947300000|2020-10-29 04:55:00|2288.5|2266.5|2291.2|2269.2|2293|2271|2287.5|2265.5|27
1603947600000|2020-10-29 05:00:00|2291|2269|2291.6|2269.6|2291.6|2269.6|2290.9|2268.9|28
1603947900000|2020-10-29 05:05:00|2291.5|2269.5|2293.7|2271.7|2293.7|2271.7|2291.5|2269.5|27
1603948500000|2020-10-29 05:15:00|2292.6|2270.6|2288|2266|2292.6|2270.6|2287.6|2265.6|33
1603948800000|2020-10-29 05:20:00|2287.9|2265.9|2287.9|2265.9|2287.9|2265.9|2287.9|2265.9|1
1603949400000|2020-10-29 05:30:00|2286.7|2264.7|2285.6|2263.6|2286.7|2264.7|2285.6|2263.6|3
1603949700000|2020-10-29 05:35:00|2286.1|2264.1|2289.7|2267.7|2290.4|2268.4|2286.1|2264.1|9
1603950000000|2020-10-29 05:40:00|2287.7|2265.7|2284.7|2262.7|2287.7|2265.7|2284.7|2262.7|6
1603950300000|2020-10-29 05:45:00|2284.4|2262.4|2280.9|2255.9|2284.4|2262.4|2280.3|2255.3|18
1603950600000|2020-10-29 05:50:00|2280.5|2255.5|2286.9|2261.9|2289.6|2264.6|2280|2255|23
1603950900000|2020-10-29 05:55:00|2287.3|2262.3|2287.3|2262.3|2287.7|2262.7|2287.3|2262.3|4
1603951200000|2020-10-29 06:00:00|2287.2|2262.2|2286.2|2261.2|2287.2|2262.2|2285.5|2260.5|4
1603951800000|2020-10-29 06:10:00|2286.7|2261.7|2285.6|2260.6|2288|2263|2283.9|2258.9|17
1603952100000|2020-10-29 06:15:00|2285.9|2260.9|2285.1|2260.1|2285.9|2260.9|2285.1|2260.1|2
1603952400000|2020-10-29 06:20:00|2285.3|2260.3|2287.3|2262.3|2287.4|2262.4|2285.3|2260.3|15
1603952700000|2020-10-29 06:25:00|2287.8|2262.8|2288.3|2263.3|2288.7|2263.7|2287.8|2262.8|13
1603953000000|2020-10-29 06:30:00|2288.9|2263.9|2291.2|2269.2|2292.1|2270.1|2288.6|2263.6|11
1603953300000|2020-10-29 06:35:00|2291.5|2269.5|2291.5|2269.5|2291.5|2269.5|2291.5|2269.5|1
1603953600000|2020-10-29 06:40:00|2288|2263|2288.4|2266.4|2289.5|2267.5|2288|2263|6
1603953900000|2020-10-29 06:45:00|2288.3|2266.3|2288.2|2266.2|2288.4|2266.4|2288.1|2266.1|7
1603954200000|2020-10-29 06:50:00|2288.1|2266.1|2287.2|2265.2|2288.1|2266.1|2287.1|2265.1|6
1603954500000|2020-10-29 06:55:00|2287.3|2265.3|2284.4|2262.4|2288.4|2266.4|2284.4|2262.4|8
1603954800000|2020-10-29 07:00:00|2283.8|2261.8|2283.5|2261.5|2283.9|2261.9|2282.7|2260.7|13
1603955100000|2020-10-29 07:05:00|2283.4|2261.4|2279.6|2257.6|2283.5|2261.5|2279.6|2257.3|32
1603955400000|2020-10-29 07:10:00|2279.7|2257.7|2279.8|2257.8|2280.4|2258.4|2278.7|2256.7|20
1603955700000|2020-10-29 07:15:00|2279.9|2257.9|2276.7|2254.7|2279.9|2257.9|2276.4|2251.6|25
1603956000000|2020-10-29 07:20:00|2277.8|2255.8|2283.3|2261.3|2284.4|2262.4|2276.4|2254.4|34
1603956300000|2020-10-29 07:25:00|2281.4|2259.4|2281.2|2259.2|2281.4|2259.4|2281.1|2259.1|4
1603956600000|2020-10-29 07:30:00|2281.4|2259.4|2277.8|2255.8|2281.5|2259.5|2277.7|2255.7|19
1603956900000|2020-10-29 07:35:00|2277.7|2255.7|2273|2248|2277.7|2255.7|2265.6|2243.6|56
1603957200000|2020-10-29 07:40:00|2272|2250|2264.9|2242.9|2274.2|2251.1|2264.9|2242.9|45
1603957500000|2020-10-29 07:45:00|2265.9|2243.9|2266.1|2244.1|2266.6|2244.6|2260|2238|60
1603957800000|2020-10-29 07:50:00|2269|2247|2266.6|2244.6|2269.2|2247.2|2263.6|2241.6|28
1603958100000|2020-10-29 07:55:00|2266.5|2244.5|2264.2|2242.2|2268.1|2245|2262.4|2238.4|42
1603958400000|2020-10-29 08:00:00|2265.2|2243.2|2264.9|2242.9|2273.7|2251.7|2264.9|2242.4|35
1603958700000|2020-10-29 08:05:00|2264.6|2242.6|2265.4|2243.4|2265.6|2243.6|2259.4|2237.4|57
1603959000000|2020-10-29 08:10:00|2265.1|2243.1|2262.7|2240.7|2267.3|2245|2260.9|2238.9|43
1603959300000|2020-10-29 08:15:00|2263.6|2241.6|2263.4|2241.4|2264.2|2242.2|2261.1|2239.1|25
1603959600000|2020-10-29 08:20:00|2263.9|2241.9|2262.1|2240.1|2264.3|2242.3|2261.6|2239.6|28
1603959900000|2020-10-29 08:25:00|2262|2240|2261.9|2239.9|2263.9|2241.9|2261.7|2239.7|23
1603960200000|2020-10-29 08:30:00|2261.8|2239.8|2260.6|2238.6|2262|2240|2260|2238|16
1603960500000|2020-10-29 08:35:00|2260.9|2238.9|2258.2|2236.2|2263.2|2241.2|2254.9|2232.9|49
1603960800000|2020-10-29 08:40:00|2257.4|2235.4|2257.4|2235.4|2258.9|2236.9|2256.3|2234.3|67
1603961100000|2020-10-29 08:45:00|2255.5|2233.5|2244.5|2222.5|2256.6|2234.6|2244.5|2222.5|49
1603961400000|2020-10-29 08:50:00|2244.3|2222.3|2249.8|2227.8|2250.5|2228.5|2244.3|2222.3|23
1603961700000|2020-10-29 08:55:00|2250.9|2228.9|2252|2230|2256.7|2232.3|2247.3|2225.3|66
1603962000000|2020-10-29 09:00:00|2252.1|2230.1|2250.7|2228.7|2253|2231|2247.9|2225.9|42
1603962300000|2020-10-29 09:05:00|2251.1|2229.1|2252.9|2230.9|2253.9|2231.9|2251.1|2229.1|7
1603962600000|2020-10-29 09:10:00|2253.7|2231.7|2253|2231|2253.7|2231.7|2253|2231|15
1603962900000|2020-10-29 09:15:00|2252.9|2230.9|2253.4|2231.4|2254.2|2232.2|2251.5|2229.5|33
1603963200000|2020-10-29 09:20:00|2253|2231|2254.4|2232.4|2254.6|2232.6|2252.4|2230.4|12
1603963500000|2020-10-29 09:25:00|2254.3|2232.3|2252.4|2230.4|2254.4|2232.4|2249.5|2227.5|26
1603963800000|2020-10-29 09:30:00|2251.8|2229.8|2250.6|2228.6|2252.6|2230.6|2250.3|2228.3|20
1603964100000|2020-10-29 09:35:00|2250.7|2228.7|2248.1|2226.1|2252.5|2230.5|2248|2226|28
1603964400000|2020-10-29 09:40:00|2248|2226|2250.8|2228.8|2251.3|2229.3|2248|2226|12
1603964700000|2020-10-29 09:45:00|2250.7|2228.7|2249.4|2227.4|2252|2230|2247.1|2225.1|26
1603965000000|2020-10-29 09:50:00|2249.3|2227.3|2252|2230|2256.3|2234.3|2249.3|2227.3|30
1603965300000|2020-10-29 09:55:00|2252.3|2230.3|2249.9|2227.9|2252.3|2230.3|2249.9|2227.9|18
1603965600000|2020-10-29 10:00:00|2249.7|2227.7|2250|2228|2250.7|2228.7|2247.6|2225.6|17
1603965900000|2020-10-29 10:05:00|2248.5|2226.5|2246.3|2224.3|2248.9|2226.9|2244.6|2222.6|101
1603966200000|2020-10-29 10:10:00|2246|2224|2245.7|2223.7|2248.9|2226.9|2245.7|2223.7|11
1603966500000|2020-10-29 10:15:00|2245.4|2223.4|2245.5|2223.5|2245.6|2223.6|2242.2|2220.2|31
1603966800000|2020-10-29 10:20:00|2245.3|2223.3|2244.1|2222.1|2245.7|2223.7|2244.1|2222.1|5
1603967100000|2020-10-29 10:25:00|2244.5|2222.5|2243.2|2221.2|2248.4|2226.4|2242.7|2220.7|38
1603967400000|2020-10-29 10:30:00|2242.7|2220.7|2242.8|2220.8|2243.2|2221.2|2242.3|2220.3|23
1603967700000|2020-10-29 10:35:00|2241.8|2219.8|2235.1|2213.1|2241.8|2219.8|2235.1|2213.1|40
1603968000000|2020-10-29 10:40:00|2234.9|2212.9|2233.7|2211.7|2235.8|2213.8|2232.9|2210.9|31
1603968300000|2020-10-29 10:45:00|2234.5|2212.5|2233.9|2211.9|2235.4|2213.4|2232.7|2210.7|20
1603968600000|2020-10-29 10:50:00|2233.8|2211.8|2233.4|2211.4|2237.7|2215.7|2233.4|2211.4|27
1603968900000|2020-10-29 10:55:00|2234.7|2212.7|2236.9|2214.9|2237.9|2215.9|2234|2212|26
1603969200000|2020-10-29 11:00:00|2237.1|2215.1|2235.1|2213.1|2238.4|2216.4|2234.4|2212.4|52
1603969500000|2020-10-29 11:05:00|2235.9|2213.9|2238|2216|2238.2|2216.2|2235.8|2213.8|22
1603969800000|2020-10-29 11:10:00|2239.1|2217.1|2238.5|2216.5|2239.5|2217.5|2235.2|2213.2|42
1603970100000|2020-10-29 11:15:00|2238.8|2216.8|2241.3|2219.3|2241.3|2219.3|2238.1|2216.1|18
1603970400000|2020-10-29 11:20:00|2241.6|2219.6|2240.9|2218.9|2242.3|2220.3|2240.2|2218.2|17
1603970700000|2020-10-29 11:25:00|2239.4|2217.4|2239.6|2217.6|2240.9|2218.9|2239.2|2217.2|12
1603971000000|2020-10-29 11:30:00|2238.9|2216.9|2234.1|2212.1|2238.9|2216.9|2232.3|2210.3|46
1603971300000|2020-10-29 11:35:00|2233.5|2211.5|2237.5|2215.5|2238.7|2216.7|2231.9|2209.9|44
1603971600000|2020-10-29 11:40:00|2237.2|2215.2|2235.1|2213.1|2237.2|2215.2|2231.6|2209.6|34
1603971900000|2020-10-29 11:45:00|2236|2214|2226.2|2204.2|2237.3|2215.3|2225.1|2203.1|38
1603972200000|2020-10-29 11:50:00|2225.8|2203.8|2232.2|2210.2|2236.5|2211.5|2224.8|2202.8|46
1603972500000|2020-10-29 11:55:00|2232.9|2210.9|2224.2|2202.2|2234.1|2212.1|2224.2|2202.2|59
1603972800000|2020-10-29 12:00:00|2224|2202|2219.2|2197.2|2224|2202|2211.3|2189.3|50
1603973100000|2020-10-29 12:05:00|2216.4|2194.4|2226.4|2204.4|2226.4|2204.4|2212.1|2189.4|80
1603973400000|2020-10-29 12:10:00|2222.4|2200.4|2218.2|2196.2|2224.2|2202.2|2217.4|2195.4|70
1603973700000|2020-10-29 12:15:00|2217.9|2195.9|2211.3|2189.3|2218.4|2196.4|2211.3|2187.9|80
1603974000000|2020-10-29 12:20:00|2209.1|2187.1|2211.7|2186.7|2214.6|2191.8|2203.2|2179.5|108
1603974300000|2020-10-29 12:25:00|2210.9|2185.9|2207.7|2181.7|2211.4|2186.4|2200.2|2177.8|69
1603974600000|2020-10-29 12:30:00|2207.1|2181.1|2210.7|2188.7|2216.1|2194.1|2202.7|2179.9|101
1603974900000|2020-10-29 12:35:00|2208.6|2186.6|2216.7|2194.7|2221|2199|2208.6|2186.6|58
1603975200000|2020-10-29 12:40:00|2216|2194|2198|2172|2219.5|2197.5|2198|2172|50
1603975500000|2020-10-29 12:45:00|2218.8|2192.8|2219.3|2197.3|2222.8|2198.9|2216.2|2192.1|65
1603975800000|2020-10-29 12:50:00|2219.6|2197.6|2227|2205|2227.4|2205.4|2219.4|2197.4|55
1603976100000|2020-10-29 12:55:00|2227.1|2205.1|2228.4|2206.4|2228.4|2206.4|2222.2|2200.2|48
1603976400000|2020-10-29 13:00:00|2226|2204|2222.3|2200.3|2226.3|2204.3|2220.9|2197.9|101
1603976700000|2020-10-29 13:05:00|2221.7|2199.7|2214|2192|2222.4|2200.4|2213.6|2191.6|79
1603977000000|2020-10-29 13:10:00|2213.9|2191.9|2218.6|2196.6|2218.6|2196.6|2206.7|2184.7|73
1603977300000|2020-10-29 13:15:00|2218.4|2196.4|2213.4|2191.4|2218.6|2196.6|2210.9|2188.9|123
1603977600000|2020-10-29 13:20:00|2213.7|2191.7|2216.8|2194.8|2218|2196|2210.1|2188.1|122
1603977900000|2020-10-29 13:25:00|2215.8|2193.8|2214.9|2192.9|2218.3|2196.3|2212.8|2190.8|86
1603978200000|2020-10-29 13:30:00|2214.6|2192.6|2216.2|2194.2|2220|2198|2212.5|2190.5|112
1603978500000|2020-10-29 13:35:00|2215.8|2193.8|2214.9|2192.9|2217|2195|2213.1|2191.1|80
1603978800000|2020-10-29 13:40:00|2214.1|2192.1|2215.8|2193.8|2215.8|2193.8|2210.4|2188.4|54
1603979100000|2020-10-29 13:45:00|2215.6|2193.6|2215.8|2193.8|2218.6|2196.6|2213.8|2191.8|76
1603979400000|2020-10-29 13:50:00|2215.5|2193.5|2218.3|2196.3|2218.3|2196.3|2214|2192|85
1603979700000|2020-10-29 13:55:00|2219.8|2197.8|2218.8|2196.8|2223.3|2201.3|2217|2195|151
1603980000000|2020-10-29 14:00:00|2217.7|2195.7|2217.2|2195.2|2217.8|2195.8|2211.4|2186.6|58
1603980300000|2020-10-29 14:05:00|2216.9|2194.9|2220.3|2198.3|2221.2|2199.2|2213.1|2191.1|74
1603980600000|2020-10-29 14:10:00|2221.7|2199.7|2214.1|2192.1|2221.7|2199.7|2214.1|2192.1|52
1603980900000|2020-10-29 14:15:00|2215.3|2193.3|2217.2|2195.2|2219.1|2197.1|2214.5|2192.5|44
1603981200000|2020-10-29 14:20:00|2216.8|2194.8|2216.8|2194.8|2219.6|2197.6|2215.4|2193.4|48
1603981500000|2020-10-29 14:25:00|2216.9|2194.9|2218.3|2196.3|2218.9|2196.9|2215.4|2193.4|80
1603981800000|2020-10-29 14:30:00|2218.8|2196.8|2218.4|2196.4|2219|2197|2216.2|2194.2|74
1603982100000|2020-10-29 14:35:00|2219.4|2197.4|2223.7|2201.7|2225.5|2203.5|2218.8|2196.8|48
1603982400000|2020-10-29 14:40:00|2224|2202|2228.2|2206.2|2234.3|2212.3|2224|2202|107
1603982700000|2020-10-29 14:45:00|2228.3|2206.3|2225|2203|2230.3|2208.3|2224|2202|52
1603983000000|2020-10-29 14:50:00|2224.9|2202.9|2218.8|2196.8|2225.2|2203.2|2218.8|2196.8|39
1603983300000|2020-10-29 14:55:00|2219|2197|2220.5|2198.5|2222.3|2200.3|2218.6|2196.6|36
1603983600000|2020-10-29 15:00:00|2220.2|2198.2|2218.7|2196.7|2220.2|2198.2|2215.9|2193.9|58
1603983900000|2020-10-29 15:05:00|2218.9|2196.9|2217.6|2195.6|2220.4|2198.4|2215.5|2193.5|44
1603984200000|2020-10-29 15:10:00|2216.5|2194.5|2217.7|2195.7|2218.8|2196.8|2214.9|2192.9|55
1603984500000|2020-10-29 15:15:00|2218.9|2196.9|2218.7|2196.7|2220.6|2198.6|2217.8|2195.8|49
1603984800000|2020-10-29 15:20:00|2218.6|2196.6|2216.9|2194.9|2219.3|2197.3|2216|2194|34
1603985100000|2020-10-29 15:25:00|2215.1|2193.1|2213.8|2191.8|2216.9|2194.9|2213.4|2191.4|50
1603985400000|2020-10-29 15:30:00|2212.7|2190.7|2211|2189|2215.4|2193.4|2210|2188|58
1603985700000|2020-10-29 15:35:00|2210.8|2188.8|2216.3|2194.3|2216.3|2194.3|2209|2187|104
1603986000000|2020-10-29 15:40:00|2215.2|2193.2|2212.4|2190.4|2215.2|2193.2|2211.7|2189.7|15
1603986300000|2020-10-29 15:45:00|2212.7|2190.7|2214.8|2192.8|2216.7|2194.7|2210.6|2188.6|50
1603986600000|2020-10-29 15:50:00|2214.4|2192.4|2214.4|2192.4|2216.6|2194.4|2212.6|2189.4|37
1603986900000|2020-10-29 15:55:00|2214.3|2192.3|2214.2|2192.2|2216.4|2194.4|2213.2|2191.2|57
1603987200000|2020-10-29 16:00:00|2214.5|2192.5|2212.7|2190.7|2215.7|2193.7|2212.4|2190.4|30
1603987500000|2020-10-29 16:05:00|2214.9|2192.9|2215.9|2193.9|2218.2|2196.2|2214.4|2192.4|19
1603987800000|2020-10-29 16:10:00|2215.6|2193.6|2214.4|2192.4|2216.7|2194.7|2213.9|2191.9|20
1603988100000|2020-10-29 16:15:00|2214.8|2192.8|2214.4|2192.4|2215.7|2193.7|2214.2|2192.2|23
1603988400000|2020-10-29 16:20:00|2214|2192|2211.5|2189.5|2214|2192|2211.4|2189.4|28
1603988700000|2020-10-29 16:25:00|2213.4|2191.4|2213.7|2191.7|2214.8|2192.8|2211.8|2189.8|49
1603989000000|2020-10-29 16:30:00|2214|2192|2215.1|2193.1|2215.1|2193.1|2210.2|2188.2|51
1603989300000|2020-10-29 16:35:00|2214.9|2192.9|2220.2|2198.2|2223.2|2201.2|2214.2|2192.2|45
1603989600000|2020-10-29 16:40:00|2220|2198|2219.4|2197.4|2222|2200|2216.3|2194.3|59
1603989900000|2020-10-29 16:45:00|2219.5|2197.5|2220.3|2198.3|2221.8|2199.8|2219.5|2197.5|29
1603990200000|2020-10-29 16:50:00|2219.6|2197.6|2218.8|2196.8|2219.8|2197.8|2217.5|2195.5|30
1603990500000|2020-10-29 16:55:00|2218.7|2196.7|2214.2|2192.2|2218.7|2196.7|2209.8|2187.8|127
1603990800000|2020-10-29 17:00:00|2213.8|2191.8|2212.3|2190.3|2214.4|2192.4|2212.3|2190.3|44
1603991100000|2020-10-29 17:05:00|2212.1|2190.1|2207.7|2185.7|2213.6|2191.6|2207.1|2185.1|58
1603991400000|2020-10-29 17:10:00|2207.3|2185.3|2206.3|2184.3|2207.5|2185.5|2206.3|2184.3|36
1603991700000|2020-10-29 17:15:00|2207.6|2185.6|2206.6|2184.6|2208.4|2186.4|2206.4|2184.4|9
1603992000000|2020-10-29 17:20:00|2206.7|2184.7|2210.6|2188.6|2210.6|2188.6|2206.7|2184.7|12
1603992300000|2020-10-29 17:25:00|2210.4|2188.4|2209.8|2187.8|2210.4|2188.4|2209.4|2187.4|7
1603992600000|2020-10-29 17:30:00|2210.5|2188.5|2214.3|2192.3|2214.8|2192.8|2210.5|2188.5|26
1603992900000|2020-10-29 17:35:00|2214.4|2192.4|2214.6|2192.6|2214.7|2192.7|2213.7|2191.7|13
1603993200000|2020-10-29 17:40:00|2214.5|2192.5|2214.1|2192.1|2214.5|2192.5|2213.5|2191.5|6
1603993500000|2020-10-29 17:45:00|2213.8|2191.8|2210.9|2188.9|2214.1|2192.1|2210.6|2188.6|15
1603993800000|2020-10-29 17:50:00|2212.1|2190.1|2211.3|2189.3|2212.1|2190.1|2210.8|2188.8|7
1603994100000|2020-10-29 17:55:00|2211.9|2189.9|2215.2|2193.2|2215.7|2193.7|2211.9|2189.9|5
1603994400000|2020-10-29 18:00:00|2215.8|2193.8|2216.3|2194.3|2217.1|2195.1|2215.2|2193.2|10
1603994700000|2020-10-29 18:05:00|2215.5|2193.5|2214|2192|2216.3|2194.3|2214|2192|11
1603995600000|2020-10-29 18:20:00|2213.2|2191.2|2214.4|2192.4|2214.5|2192.5|2212.2|2190.2|21
1603995900000|2020-10-29 18:25:00|2216.4|2194.4|2214.9|2192.9|2217.2|2195.2|2214.9|2192.9|18
1603996200000|2020-10-29 18:30:00|2215|2193|2220.9|2198.9|2220.9|2198.9|2215|2193|48
1603996500000|2020-10-29 18:35:00|2220.2|2198.2|2218.7|2196.7|2220.2|2198.2|2217.9|2195.9|29
1603996800000|2020-10-29 18:40:00|2218.1|2196.1|2217.1|2195.1|2218.8|2196.8|2213.3|2191.3|35
1603997100000|2020-10-29 18:45:00|2217.4|2195.4|2218.6|2196.6|2218.6|2196.6|2217.4|2195.4|4
1603997400000|2020-10-29 18:50:00|2218.5|2196.5|2216|2194|2218.6|2196.6|2214.7|2192.7|20
1603997700000|2020-10-29 18:55:00|2216.4|2194.4|2215.1|2193.1|2217.8|2195.8|2214.5|2192.5|11
1603998000000|2020-10-29 19:00:00|2214.5|2192.5|2215|2193|2215.9|2193.9|2214.4|2192.4|28
1603998300000|2020-10-29 19:05:00|2215.5|2193.5|2217.6|2195.6|2220.6|2198.6|2215.5|2193.5|23
1603998600000|2020-10-29 19:10:00|2216.7|2194.7|2216.6|2194.6|2216.7|2194.7|2213.9|2191.9|22
1603998900000|2020-10-29 19:15:00|2216.5|2194.5|2216.7|2194.7|2216.7|2194.7|2216.2|2194.2|20
1603999200000|2020-10-29 19:20:00|2217.3|2195.3|2216.9|2194.9|2217.5|2195.5|2215.4|2193.4|17
1603999500000|2020-10-29 19:25:00|2217|2195|2218.6|2196.6|2219.8|2197.8|2215.9|2193.9|18
1603999800000|2020-10-29 19:30:00|2218.3|2196.3|2218.6|2196.6|2219.2|2197.2|2217.2|2195.2|22
1604000100000|2020-10-29 19:35:00|2218.7|2196.7|2216.4|2194.4|2219.1|2197.1|2216|2194|16
1604000400000|2020-10-29 19:40:00|2217.4|2195.4|2218|2196|2219.7|2197.7|2216.9|2194.9|50
1604000700000|2020-10-29 19:45:00|2217.5|2195.5|2218.8|2196.8|2219.1|2197.1|2217.5|2195.5|16
1604001000000|2020-10-29 19:50:00|2219.4|2197.4|2219.8|2197.8|2222.3|2200.3|2219.2|2197.2|37
1604001300000|2020-10-29 19:55:00|2219.9|2197.9|2220.3|2198.3|2220.8|2198.8|2219.4|2197.4|20
1604001600000|2020-10-29 20:00:00|2220.2|2198.2|2218.5|2196.5|2220.2|2198.2|2218.3|2196.3|31
1604001900000|2020-10-29 20:05:00|2218.6|2196.6|2219.1|2197.1|2219.4|2197.4|2218.5|2196.5|17
1604002200000|2020-10-29 20:10:00|2217.3|2195.3|2216.7|2194.7|2218|2196|2216.3|2194.3|16
1604002500000|2020-10-29 20:15:00|2217.4|2195.4|2217.1|2195.1|2217.5|2195.5|2217|2195|14
1604002800000|2020-10-29 20:20:00|2217.3|2195.3|2216.7|2194.7|2217.3|2195.3|2216.2|2194.2|29
1604003400000|2020-10-29 20:30:00|2216.4|2194.4|2212.4|2190.4|2216.4|2194.4|2212.4|2190.4|26
1604003700000|2020-10-29 20:35:00|2212.3|2190.3|2212.2|2190.2|2213.6|2191.6|2211.7|2189.7|21
1604004000000|2020-10-29 20:40:00|2212.7|2190.7|2213.8|2191.8|2213.8|2191.8|2212.7|2190.7|9
1604004300000|2020-10-29 20:45:00|2213.4|2191.4|2211.3|2189.3|2213.4|2191.4|2209.8|2187.8|25
1604004600000|2020-10-29 20:50:00|2211.4|2189.4|2215|2189|2215|2191.6|2211.4|2186.5|18
1604004900000|2020-10-29 20:55:00|2218.2|2193.2|2214.5|2192.5|2218.2|2193.2|2213.8|2191.8|10
1604008800000|2020-10-29 22:00:00|2218.5|2196.5|2218.9|2196.9|2218.9|2196.9|2218.4|2196.4|4
1604009100000|2020-10-29 22:05:00|2206.9|2180.9|2218.3|2193.3|2230.2|2204.2|2206.9|2180.9|12
1604009400000|2020-10-29 22:10:00|2218|2193|2217.4|2192.4|2218|2193|2217.4|2192.4|3
1604009700000|2020-10-29 22:15:00|2217.6|2192.6|2218.6|2193.6|2218.6|2193.6|2217.6|2192.6|2
1604010300000|2020-10-29 22:25:00|2217.4|2192.4|2217.4|2192.4|2217.4|2192.4|2217.4|2192.4|1
1604010600000|2020-10-29 22:30:00|2217.7|2192.7|2217.7|2192.7|2217.7|2192.7|2217.7|2192.7|1
1604010900000|2020-10-29 22:35:00|2216.2|2194.2|2216.2|2194.2|2216.2|2194.2|2216.2|2194.2|1
1604011500000|2020-10-29 22:45:00|2216.3|2194.3|2216.4|2194.4|2216.4|2194.4|2216.3|2194.3|2
1604011800000|2020-10-29 22:50:00|2216.7|2194.7|2217|2195|2217|2195|2216.7|2194.7|2
1604012100000|2020-10-29 22:55:00|2217.3|2195.3|2217.3|2195.3|2217.3|2195.3|2217.3|2195.3|1
1604012400000|2020-10-29 23:00:00|2217.5|2195.5|2222.4|2200.4|2222.4|2200.4|2217.5|2195.5|9
1604012700000|2020-10-29 23:05:00|2222.5|2200.5|2223.2|2201.2|2223.2|2201.2|2222.2|2200.2|8
1604013000000|2020-10-29 23:10:00|2223.1|2201.1|2222.5|2200.5|2223.1|2201.1|2222.5|2200.5|7
1604013300000|2020-10-29 23:15:00|2222.7|2200.7|2230.7|2208.7|2230.7|2208.7|2222.7|2200.7|32
1604013600000|2020-10-29 23:20:00|2230.6|2208.6|2227.2|2205.2|2230.8|2208.8|2227.2|2205.2|25
1604013900000|2020-10-29 23:25:00|2226|2204|2232.8|2210.8|2233.5|2211.5|2226|2204|16
1604014200000|2020-10-29 23:30:00|2232.3|2210.3|2232.3|2210.3|2232.3|2210.3|2232.3|2210.3|1
1604014500000|2020-10-29 23:35:00|2231.7|2209.7|2231.7|2209.7|2231.7|2209.7|2231.7|2209.7|1
1604014800000|2020-10-29 23:40:00|2231.2|2209.2|2231.2|2209.2|2231.5|2209.5|2231|2209|9
1604015100000|2020-10-29 23:45:00|2231.3|2209.3|2230|2208|2232.2|2210.2|2230|2208|33
1604015400000|2020-10-29 23:50:00|2230.1|2208.1|2229.9|2207.9|2230.1|2208.1|2229.9|2207.9|5
1604015700000|2020-10-29 23:55:00|2225.7|2203.7|2227.6|2205.6|2227.6|2205.6|2225.4|2203.4|26
1604016000000|2020-10-30 00:00:00|2227.1|2205.1|2220.9|2198.9|2227.1|2205.1|2220.9|2198.9|11
1604016300000|2020-10-30 00:05:00|2223.9|2201.9|2224.2|2202.2|2224.2|2202.2|2223.8|2201.8|6
1604016900000|2020-10-30 00:15:00|2223.6|2201.6|2222.1|2197.1|2225|2201.6|2222.1|2197.1|10
1604017200000|2020-10-30 00:20:00|2222.3|2197.3|2224.8|2199.8|2224.8|2199.8|2203.6|2177.6|8
1604018100000|2020-10-30 00:35:00|2219.6|2194.6|2219.6|2194.6|2219.6|2194.6|2219.6|2194.6|1
1604018700000|2020-10-30 00:45:00|2222|2196|2222.1|2196.1|2222.1|2196.1|2222|2196|2
1604019300000|2020-10-30 00:55:00|2224.7|2199.7|2221.5|2196.5|2224.7|2199.7|2221.5|2196.5|2
1604019600000|2020-10-30 01:00:00|2220.7|2195.7|2220.8|2195.8|2224.5|2199.5|2218.3|2193.3|13
1604019900000|2020-10-30 01:05:00|2221.1|2196.1|2222.3|2197.3|2223|2198|2221.1|2196.1|61
1604020200000|2020-10-30 01:10:00|2223|2198|2229.3|2204.3|2230.7|2205.7|2222.1|2197.1|14
1604020500000|2020-10-30 01:15:00|2228.7|2203.7|2228.7|2203.7|2228.8|2203.8|2228.7|2203.7|11
1604020800000|2020-10-30 01:20:00|2228.8|2203.8|2228.8|2203.8|2228.8|2203.8|2228.8|2203.8|1
1604021100000|2020-10-30 01:25:00|2227.5|2202.5|2231.2|2209.2|2231.4|2209.4|2227.5|2202.5|21
1604021400000|2020-10-30 01:30:00|2231.1|2209.1|2229.4|2207.4|2231.1|2209.1|2226.2|2204.2|64
1604021700000|2020-10-30 01:35:00|2229.3|2207.3|2230.4|2208.4|2230.4|2208.4|2229.3|2207.3|16
1604022000000|2020-10-30 01:40:00|2229.9|2207.9|2228.8|2206.8|2229.9|2207.9|2228.8|2206.8|2
1604022300000|2020-10-30 01:45:00|2230.1|2208.1|2229.6|2207.6|2230.1|2208.1|2229.1|2207.1|7
1604022600000|2020-10-30 01:50:00|2231.1|2209.1|2230.8|2208.8|2231.2|2209.2|2230.4|2208.4|19
1604022900000|2020-10-30 01:55:00|2231.3|2209.3|2231.3|2209.3|2231.6|2209.6|2230.7|2208.7|25
1604023200000|2020-10-30 02:00:00|2231.1|2209.1|2230.1|2208.1|2231.1|2209.1|2230.1|2208.1|17
1604023500000|2020-10-30 02:05:00|2230.2|2208.2|2230.8|2208.8|2230.8|2208.8|2230|2208|67
1604023800000|2020-10-30 02:10:00|2230.5|2208.5|2230.7|2208.7|2231.2|2209.2|2230.1|2208.1|14
1604024100000|2020-10-30 02:15:00|2230.1|2208.1|2230.7|2208.7|2230.7|2208.7|2230.1|2208.1|7
1604024400000|2020-10-30 02:20:00|2231.3|2209.3|2231.8|2209.8|2231.8|2209.8|2230.6|2208.6|5
1604024700000|2020-10-30 02:25:00|2230.8|2208.8|2232.1|2210.1|2232.1|2210.1|2230.8|2208.8|9
1604025000000|2020-10-30 02:30:00|2234.5|2212.5|2235.5|2213.5|2235.5|2213.5|2233.3|2211.3|14
1604025300000|2020-10-30 02:35:00|2235.6|2213.6|2234.9|2212.9|2235.7|2213.7|2233.9|2211.9|48
1604025600000|2020-10-30 02:40:00|2234.8|2212.8|2233.4|2211.4|2234.9|2212.9|2233|2211|10
1604025900000|2020-10-30 02:45:00|2233.3|2211.3|2234.3|2212.3|2235.1|2213.1|2233.3|2211.3|18
1604026200000|2020-10-30 02:50:00|2234.2|2212.2|2234.4|2212.4|2235|2213|2234.1|2212.1|15
1604026500000|2020-10-30 02:55:00|2234.5|2212.5|2237.2|2215.2|2237.2|2215.2|2234.1|2212.1|49
1604026800000|2020-10-30 03:00:00|2237.5|2215.5|2236.1|2214.1|2237.6|2215.6|2235|2213|31
1604027100000|2020-10-30 03:05:00|2236|2214|2235.8|2213.8|2236.5|2214.5|2235.8|2213.8|7
1604027400000|2020-10-30 03:10:00|2236.2|2214.2|2236.4|2214.4|2236.7|2214.7|2236.2|2214.2|5
1604027700000|2020-10-30 03:15:00|2236.2|2214.2|2236.3|2214.3|2236.4|2214.4|2236.2|2214.2|3
1604028000000|2020-10-30 03:20:00|2236.7|2214.7|2236.4|2214.4|2236.8|2214.8|2236.4|2214.4|6
1604028300000|2020-10-30 03:25:00|2236|2214|2236.4|2214.4|2236.4|2214.4|2236|2214|4
1604028600000|2020-10-30 03:30:00|2236.2|2214.2|2236.7|2214.7|2236.7|2214.7|2236.2|2214.2|4
1604028900000|2020-10-30 03:35:00|2236.5|2214.5|2236.1|2214.1|2236.5|2214.5|2235.9|2213.9|14
1604029200000|2020-10-30 03:40:00|2236.2|2214.2|2243.2|2218.2|2244.2|2219.2|2233.2|2211.2|46
1604029500000|2020-10-30 03:45:00|2243.1|2218.1|2238.8|2216.8|2243.1|2218.1|2238.8|2215.5|8
1604029800000|2020-10-30 03:50:00|2235.8|2213.8|2235.6|2213.6|2235.8|2213.8|2235.6|2213.6|2
1604030100000|2020-10-30 03:55:00|2235.2|2213.2|2235|2213|2235.2|2213.2|2235|2213|2
1604030400000|2020-10-30 04:00:00|2236.6|2214.6|2236.9|2214.9|2236.9|2214.9|2234.7|2212.7|23
1604030700000|2020-10-30 04:05:00|2236.5|2214.5|2236.2|2214.2|2236.5|2214.5|2236.1|2214.1|8
1604031000000|2020-10-30 04:10:00|2236.8|2214.8|2237|2215|2237|2215|2236.5|2214.5|8
1604031300000|2020-10-30 04:15:00|2236.9|2214.9|2236.6|2214.6|2236.9|2214.9|2236.3|2214.3|5
1604031600000|2020-10-30 04:20:00|2236.8|2214.8|2237|2215|2237|2215|2236.6|2214.6|8
1604031900000|2020-10-30 04:25:00|2236.9|2214.9|2236.2|2214.2|2237|2215|2236.1|2214.1|8
1604032200000|2020-10-30 04:30:00|2235.5|2213.5|2235|2213|2235.5|2213.5|2234.8|2212.8|20
1604032500000|2020-10-30 04:35:00|2234.3|2212.3|2234.8|2212.8|2234.8|2212.8|2233.4|2211.4|13
1604032800000|2020-10-30 04:40:00|2234.6|2212.6|2234.5|2212.5|2234.8|2212.8|2234.1|2212.1|8
1604033100000|2020-10-30 04:45:00|2234.4|2212.4|2234.5|2212.5|2234.5|2212.5|2234.2|2212.2|16
1604033400000|2020-10-30 04:50:00|2234.4|2212.4|2233.7|2211.7|2234.5|2212.5|2233.7|2211.7|17
1604033700000|2020-10-30 04:55:00|2233.6|2211.6|2233|2211|2233.7|2211.7|2233|2211|9
1604034000000|2020-10-30 05:00:00|2232.8|2210.8|2232.2|2210.2|2232.8|2210.8|2231.6|2209.6|32
1604034300000|2020-10-30 05:05:00|2231.9|2209.9|2231.6|2209.6|2231.9|2209.9|2231.6|2209.6|2
1604034600000|2020-10-30 05:10:00|2231.2|2209.2|2229.1|2207.1|2231.2|2209.2|2228.6|2206.6|6
1604034900000|2020-10-30 05:15:00|2230.2|2208.2|2230.2|2208.2|2230.5|2208.5|2229.3|2207.3|41
1604035200000|2020-10-30 05:20:00|2230.3|2208.3|2229.5|2207.5|2230.6|2208.6|2229.2|2207.2|15
1604035500000|2020-10-30 05:25:00|2229.8|2207.8|2225.6|2203.6|2230|2208|2224.1|2202.1|19
1604035800000|2020-10-30 05:30:00|2225.9|2203.9|2225.7|2203.7|2228.4|2206.4|2224.1|2202.1|15
1604036100000|2020-10-30 05:35:00|2225.8|2203.8|2227.3|2205.3|2233|2211|2225.6|2203.6|33
1604036400000|2020-10-30 05:40:00|2228.4|2206.4|2227.5|2205.5|2230.2|2208.2|2226.8|2204.8|30
1604036700000|2020-10-30 05:45:00|2227|2205|2229.5|2207.5|2229.5|2207.5|2226.2|2204.2|25
1604037000000|2020-10-30 05:50:00|2228.8|2206.8|2229.3|2207.3|2230.3|2208.3|2227.4|2205.4|31
1604037300000|2020-10-30 05:55:00|2228.4|2206.4|2228.8|2206.8|2229|2207|2226.3|2204.3|49
1604037600000|2020-10-30 06:00:00|2226.6|2204.6|2220.6|2198.6|2226.6|2204.6|2220.6|2198.6|21
1604037900000|2020-10-30 06:05:00|2221.6|2199.6|2226.2|2204.2|2227.2|2205.2|2219.7|2197.7|18
1604038200000|2020-10-30 06:10:00|2224.5|2202.5|2220|2198|2224.8|2202.8|2218.7|2196.7|27
1604038500000|2020-10-30 06:15:00|2220.5|2198.5|2223.8|2201.8|2224.4|2202.4|2220.2|2198.2|19
1604038800000|2020-10-30 06:20:00|2224|2202|2224.4|2202.4|2225.4|2203.4|2223|2201|13
1604039100000|2020-10-30 06:25:00|2224.7|2202.7|2223.4|2201.4|2224.7|2202.7|2223.4|2201.4|9
1604039400000|2020-10-30 06:30:00|2223.3|2201.3|2222.9|2200.9|2223.9|2201.9|2222.9|2200.9|10
1604039700000|2020-10-30 06:35:00|2223.1|2201.1|2229.4|2207.4|2229.5|2207.5|2222.8|2200.8|8
1604040000000|2020-10-30 06:40:00|2229.8|2207.8|2234.8|2209.8|2236.3|2211.3|2229.8|2206.5|36
1604040300000|2020-10-30 06:45:00|2234.2|2209.2|2233.6|2208.6|2234.2|2209.2|2233.6|2208.6|8
1604040600000|2020-10-30 06:50:00|2233|2208|2231.4|2209.4|2233.9|2210.3|2230.7|2207.3|38
1604040900000|2020-10-30 06:55:00|2231.5|2209.5|2231.9|2209.9|2234|2212|2230.5|2208.5|46
1604041200000|2020-10-30 07:00:00|2225.8|2203.8|2227.5|2205.5|2227.5|2205.5|2223.4|2201.4|38
1604041500000|2020-10-30 07:05:00|2225.7|2203.7|2225.5|2203.5|2226.6|2204.6|2223.2|2201.2|8
1604041800000|2020-10-30 07:10:00|2227.8|2205.8|2227.8|2205.8|2227.8|2205.8|2227.7|2205.7|19
1604042100000|2020-10-30 07:15:00|2229|2207|2225.4|2203.4|2229|2207|2225.4|2203.4|29
1604042400000|2020-10-30 07:20:00|2223.5|2201.5|2224.9|2202.9|2224.9|2202.9|2223.5|2201.5|2
1604042700000|2020-10-30 07:25:00|2223.7|2201.7|2223.6|2201.6|2223.8|2201.8|2221.7|2199.7|12
1604043000000|2020-10-30 07:30:00|2223.5|2201.5|2223.5|2201.5|2223.7|2201.7|2223.2|2201.2|19
1604043300000|2020-10-30 07:35:00|2223.9|2201.9|2230.2|2208.2|2231.8|2209.8|2223.9|2201.9|12
1604043600000|2020-10-30 07:40:00|2230.3|2208.3|2232|2210|2232.6|2210.6|2229.1|2207.1|9
1604043900000|2020-10-30 07:45:00|2229.8|2207.8|2232|2210|2232|2210|2228.7|2206.7|10
1604044200000|2020-10-30 07:50:00|2234.4|2209.4|2231.5|2209.5|2234.4|2212.1|2231.5|2209.4|28
1604044500000|2020-10-30 07:55:00|2231.4|2209.4|2225.3|2203.3|2231.4|2209.4|2225.3|2203.3|24
1604044800000|2020-10-30 08:00:00|2226.3|2204.3|2237.2|2215.2|2242.9|2219.1|2226.3|2204.3|46
1604045100000|2020-10-30 08:05:00|2239.1|2217.1|2241.7|2219.7|2243.3|2221.3|2236.7|2214.7|24
1604045400000|2020-10-30 08:10:00|2241.8|2219.8|2242.5|2220.5|2242.7|2220.7|2241.6|2219.6|8
1604045700000|2020-10-30 08:15:00|2241.3|2219.3|2239.2|2217.2|2241.4|2219.4|2238.7|2216.7|8
1604046000000|2020-10-30 08:20:00|2239|2217|2234|2212|2239|2217|2233.9|2211.9|9
1604046300000|2020-10-30 08:25:00|2234.9|2212.9|2232.9|2210.9|2235.9|2213.9|2232.1|2210.1|16
1604046600000|2020-10-30 08:30:00|2235.2|2213.2|2241.9|2216.9|2241.9|2216.9|2235.2|2210.6|10
1604046900000|2020-10-30 08:35:00|2241.7|2216.7|2238.8|2213.8|2241.7|2216.7|2238.7|2213.7|8
1604047200000|2020-10-30 08:40:00|2238.2|2213.2|2237.7|2215.7|2238.2|2215.7|2237.2|2213.2|4
1604047500000|2020-10-30 08:45:00|2237|2215|2234|2212|2238.1|2215|2233.8|2208.8|50
1604047800000|2020-10-30 08:50:00|2234.1|2212.1|2234.6|2212.6|2238.1|2213.1|2231.3|2209.3|16
1604048100000|2020-10-30 08:55:00|2233.5|2211.5|2229.9|2207.9|2233.5|2211.5|2229.2|2206.1|48
1604048400000|2020-10-30 09:00:00|2229.3|2207.3|2235.2|2213.2|2235.9|2213.9|2227.7|2205.7|41
1604048700000|2020-10-30 09:05:00|2246.6|2221.6|2244.8|2222.8|2246.6|2223.8|2244.6|2219.6|23
1604049000000|2020-10-30 09:10:00|2244.5|2222.5|2236|2214|2244.5|2222.5|2235.1|2213.1|33
1604049300000|2020-10-30 09:15:00|2236.7|2214.7|2242.8|2220.8|2243.2|2221.2|2236.7|2214.7|27
1604049600000|2020-10-30 09:20:00|2243|2221|2233.8|2211.8|2243|2221|2230.4|2205.4|32
1604049900000|2020-10-30 09:25:00|2233.6|2211.6|2239|2217|2239.9|2217.9|2233.6|2211.6|41
1604050200000|2020-10-30 09:30:00|2238.9|2216.9|2241.3|2219.3|2241.3|2219.3|2238.2|2216.2|6
1604050500000|2020-10-30 09:35:00|2241.7|2219.7|2240.9|2218.9|2245.8|2223.8|2239|2217|53
1604050800000|2020-10-30 09:40:00|2241.8|2219.8|2243.2|2221.2|2243.4|2221.4|2241.8|2219.8|3
1604051100000|2020-10-30 09:45:00|2243.3|2221.3|2242.4|2220.4|2244.9|2222.9|2242.4|2220.4|24
1604051400000|2020-10-30 09:50:00|2240.6|2218.6|2235|2213|2241.4|2219.4|2234.2|2209.2|48
1604051700000|2020-10-30 09:55:00|2235.8|2213.8|2234.4|2209.4|2238.3|2216.3|2232.3|2207.3|23
1604052000000|2020-10-30 10:00:00|2234.5|2209.5|2234.6|2212.6|2235.6|2212.6|2232.8|2209.5|10
1604052300000|2020-10-30 10:05:00|2228.7|2203.7|2228.5|2206.5|2230.1|2206.5|2228|2203|22
1604052600000|2020-10-30 10:10:00|2226.1|2204.1|2217.3|2195.3|2226.2|2204.2|2216.4|2194.4|19
1604052900000|2020-10-30 10:15:00|2217.7|2195.7|2216.5|2194.5|2223.5|2201.5|2215.3|2193.3|31
1604053200000|2020-10-30 10:20:00|2217.8|2195.8|2224|2202|2224.2|2202.2|2217.8|2195.8|74
1604053500000|2020-10-30 10:25:00|2224.8|2202.8|2209.2|2184.2|2231.8|2209.8|2208.3|2183.3|109
1604053800000|2020-10-30 10:30:00|2207.5|2182.5|2214.9|2192.9|2217.1|2194.8|2207.2|2182.2|65
1604054100000|2020-10-30 10:35:00|2215|2193|2202.1|2180.1|2215|2193|2201.4|2176.8|45
1604054400000|2020-10-30 10:40:00|2203.5|2181.5|2200.3|2178.3|2204.3|2182.3|2200.3|2178.3|46
1604054700000|2020-10-30 10:45:00|2201.9|2179.9|2206.2|2184.2|2208.4|2186.4|2201.9|2179.9|79
1604055000000|2020-10-30 10:50:00|2206.5|2184.5|2212.3|2190.3|2212.3|2190.3|2206.4|2184.4|17
1604055300000|2020-10-30 10:55:00|2211.9|2189.9|2213.4|2191.4|2213.4|2191.4|2211.2|2189.2|23
1604055600000|2020-10-30 11:00:00|2215.6|2193.6|2212.9|2190.9|2216.1|2194|2212.6|2189.3|29
1604055900000|2020-10-30 11:05:00|2213.1|2191.1|2213.9|2191.9|2214.4|2192.4|2210.4|2188.4|35
1604056200000|2020-10-30 11:10:00|2213.8|2191.8|2213.6|2191.6|2214.5|2192.5|2212.8|2190.8|15
1604056500000|2020-10-30 11:15:00|2213.8|2191.8|2215|2193|2215.2|2193.2|2212.2|2190.2|18
1604056800000|2020-10-30 11:20:00|2215.1|2193.1|2213|2191|2215.5|2193.5|2212.9|2190.9|37
1604057100000|2020-10-30 11:25:00|2213.2|2191.2|2212.3|2190.3|2213.7|2191.7|2211.8|2189.8|9
1604057400000|2020-10-30 11:30:00|2212.4|2190.4|2212.4|2190.4|2213.8|2191.8|2210.2|2188.2|38
1604057700000|2020-10-30 11:35:00|2212.3|2190.3|2212.1|2190.1|2212.3|2190.3|2211|2189|6
1604058000000|2020-10-30 11:40:00|2212.3|2190.3|2217.6|2195.6|2217.8|2195.8|2212.2|2190.2|30
1604058300000|2020-10-30 11:45:00|2217.7|2195.7|2213.5|2191.5|2220|2198|2213.1|2191.1|42
1604058600000|2020-10-30 11:50:00|2213.6|2191.6|2214.9|2192.9|2216.4|2194.4|2213.5|2191.5|24
1604058900000|2020-10-30 11:55:00|2214.7|2192.7|2221.7|2199.7|2226.3|2204.3|2214.7|2192.7|44
1604059200000|2020-10-30 12:00:00|2220.9|2198.9|2225.1|2203.1|2226.9|2204.9|2220.6|2198.6|40
1604059500000|2020-10-30 12:05:00|2223.5|2201.5|2219.2|2197.2|2223.5|2201.5|2215.9|2193.9|45
1604059800000|2020-10-30 12:10:00|2217.8|2195.8|2219.9|2197.9|2222.3|2200.3|2217.1|2195.1|17
1604060100000|2020-10-30 12:15:00|2220.1|2198.1|2219.4|2197.4|2220.8|2198.8|2219.1|2197.1|14
1604060400000|2020-10-30 12:20:00|2219.1|2197.1|2217.5|2195.5|2219.1|2197.1|2213.8|2191.8|24
1604060700000|2020-10-30 12:25:00|2217.6|2195.6|2224.4|2202.4|2226.6|2204.6|2216.8|2194.8|56
1604061000000|2020-10-30 12:30:00|2225.1|2203.1|2234|2212|2237.2|2215.2|2224.5|2202.5|98
1604061300000|2020-10-30 12:35:00|2233.8|2211.8|2232|2210|2238.7|2216.7|2232|2210|50
1604061600000|2020-10-30 12:40:00|2232.2|2210.2|2235.6|2213.6|2238|2216|2230.9|2208.9|47
1604061900000|2020-10-30 12:45:00|2235.5|2213.5|2238.9|2216.9|2240.4|2218.4|2235|2213|49
1604062200000|2020-10-30 12:50:00|2239.5|2217.5|2241.8|2219.8|2241.9|2219.9|2237.3|2215.3|40
1604062500000|2020-10-30 12:55:00|2240.9|2218.9|2258.9|2236.9|2267.6|2245.6|2240.9|2218.9|105
1604062800000|2020-10-30 13:00:00|2259.1|2237.1|2260.4|2238.4|2266.8|2242|2253.8|2231.8|117
1604063100000|2020-10-30 13:05:00|2260.7|2238.7|2261.6|2239.6|2262.4|2240.4|2258.9|2236.9|39
1604063400000|2020-10-30 13:10:00|2260.1|2238.1|2252.5|2230.5|2260.3|2238.3|2251.5|2229.5|53
1604063700000|2020-10-30 13:15:00|2251.9|2229.9|2247.6|2225.6|2252.8|2230.8|2244|2222|47
1604064000000|2020-10-30 13:20:00|2247.5|2225.5|2250.7|2228.7|2250.7|2228.7|2245.7|2223.7|25
1604064300000|2020-10-30 13:25:00|2249.4|2227.4|2247|2225|2250.8|2228.8|2243.2|2221.2|47
1604064600000|2020-10-30 13:30:00|2247.3|2225.3|2244.4|2222.4|2253.7|2231.7|2244.4|2222.4|44
1604064900000|2020-10-30 13:35:00|2243.7|2221.7|2247.5|2225.5|2248.3|2226.3|2243.5|2221.5|11
1604065200000|2020-10-30 13:40:00|2247|2225|2245.5|2223.5|2247|2225|2243.4|2221.4|27
1604065500000|2020-10-30 13:45:00|2246.4|2224.4|2243|2221|2246.4|2224.4|2239.9|2217.9|50
1604065800000|2020-10-30 13:50:00|2243.1|2221.1|2247.3|2225.3|2249.2|2227.2|2243|2221|45
1604066100000|2020-10-30 13:55:00|2245.4|2223.4|2249.5|2227.5|2254.9|2232.9|2245.3|2223.3|38
1604066400000|2020-10-30 14:00:00|2250.1|2228.1|2240.6|2218.6|2250.3|2228.3|2240.4|2218.4|39
1604066700000|2020-10-30 14:05:00|2240.5|2218.5|2233.1|2211.1|2242.5|2220.5|2233.1|2211.1|38
1604067000000|2020-10-30 14:10:00|2234.5|2212.5|2232.8|2210.8|2236.2|2214.2|2227.8|2205.8|37
1604067300000|2020-10-30 14:15:00|2231.9|2209.9|2228.3|2206.3|2231.9|2209.9|2224.2|2202.2|91
1604067600000|2020-10-30 14:20:00|2228.2|2206.2|2233.4|2211.4|2241.9|2216.9|2228.2|2206.2|75
1604067900000|2020-10-30 14:25:00|2233.5|2211.5|2232.7|2210.7|2235.6|2213.6|2230.7|2208.7|51
1604068200000|2020-10-30 14:30:00|2232.5|2210.5|2225.5|2203.5|2232.5|2210.5|2225.2|2203.2|62
1604068500000|2020-10-30 14:35:00|2225.2|2203.2|2234|2209|2236.4|2213.3|2223.4|2201.4|96
1604068800000|2020-10-30 14:40:00|2233.7|2208.7|2231.4|2209.4|2236.1|2214.1|2230.1|2206.9|104
1604069100000|2020-10-30 14:45:00|2231.5|2209.5|2227.8|2205.8|2232|2210|2223.4|2201.4|97
1604069400000|2020-10-30 14:50:00|2227.5|2205.5|2239|2214|2239|2216.4|2227.1|2205.1|164
1604069700000|2020-10-30 14:55:00|2238.1|2213.1|2235.9|2213.9|2238.9|2215.7|2235.6|2211.5|57
1604070000000|2020-10-30 15:00:00|2235.7|2213.7|2245|2223|2246.1|2224.1|2235.7|2213.7|68
1604070300000|2020-10-30 15:05:00|2244.8|2222.8|2239.4|2217.4|2244.8|2222.8|2238.7|2216.7|42
1604070600000|2020-10-30 15:10:00|2239.1|2217.1|2245|2223|2245.8|2223.8|2236.1|2214.1|46
1604070900000|2020-10-30 15:15:00|2245.1|2223.1|2247.9|2225.9|2250.4|2228.4|2243.5|2221.5|39
1604071200000|2020-10-30 15:20:00|2247.6|2225.6|2247.6|2225.6|2248.3|2226.3|2243.1|2221.1|32
1604071500000|2020-10-30 15:25:00|2247.8|2225.8|2241.9|2219.9|2247.8|2225.8|2236.3|2214.3|34
1604071800000|2020-10-30 15:30:00|2242.2|2220.2|2239.3|2217.3|2243.3|2221.3|2238.6|2216.6|54
1604072100000|2020-10-30 15:35:00|2239.2|2217.2|2238.4|2216.4|2241.6|2219.6|2238.3|2216.3|35
1604072400000|2020-10-30 15:40:00|2237.6|2215.6|2229.3|2207.3|2237.6|2215.6|2228.4|2206.4|53
1604072700000|2020-10-30 15:45:00|2229.8|2207.8|2232.5|2210.5|2232.5|2210.5|2228.6|2206.6|56
1604073000000|2020-10-30 15:50:00|2232|2210|2232.6|2210.6|2232.8|2210.8|2230.5|2208.5|56
1604073300000|2020-10-30 15:55:00|2232.3|2210.3|2226.7|2204.7|2232.3|2210.3|2222.6|2200.6|47
1604073600000|2020-10-30 16:00:00|2226.9|2204.9|2236.3|2214.3|2237.9|2215.9|2226.9|2204.9|52
1604073900000|2020-10-30 16:05:00|2236.5|2214.5|2237|2215|2239|2217|2234.7|2212.7|31
1604074200000|2020-10-30 16:10:00|2237.1|2215.1|2239|2217|2240.1|2218.1|2237.1|2215.1|93
1604074500000|2020-10-30 16:15:00|2238.9|2216.9|2234.9|2212.9|2239.1|2217.1|2232.7|2210.7|59
1604074800000|2020-10-30 16:20:00|2233.8|2211.8|2235.9|2213.9|2235.9|2213.9|2231.2|2209.2|24
1604075100000|2020-10-30 16:25:00|2236|2214|2240.6|2218.6|2243.3|2221.3|2234.9|2212.9|34
1604075400000|2020-10-30 16:30:00|2240.5|2218.5|2238.5|2216.5|2240.8|2218.8|2235.9|2213.9|29
1604075700000|2020-10-30 16:35:00|2238.2|2216.2|2236.7|2214.7|2238.2|2216.2|2232.3|2210.3|36
1604076000000|2020-10-30 16:40:00|2236.8|2214.8|2238.2|2216.2|2239.2|2217.2|2231.7|2209.7|34
1604076300000|2020-10-30 16:45:00|2236.9|2214.9|2237.6|2215.6|2237.6|2215.6|2236.6|2214.6|19
1604076600000|2020-10-30 16:50:00|2235.5|2213.5|2230|2208|2236|2214|2230|2208|64
1604076900000|2020-10-30 16:55:00|2229.8|2207.8|2226.2|2204.2|2235.3|2213.3|2224.8|2202.8|299
1604077200000|2020-10-30 17:00:00|2226.1|2204.1|2227|2205|2228.9|2206.9|2225.5|2203.5|167
1604077500000|2020-10-30 17:05:00|2227.1|2205.1|2226.6|2204.6|2228.6|2206.6|2226.2|2204.2|75
1604077800000|2020-10-30 17:10:00|2226.5|2204.5|2222.2|2197.2|2226.5|2204.5|2220.3|2195.3|36
1604078100000|2020-10-30 17:15:00|2222|2197|2225.6|2203.6|2226.1|2204.1|2221.8|2196.8|43
1604078400000|2020-10-30 17:20:00|2224.8|2202.8|2225.4|2203.4|2226|2204|2224.8|2202.8|11
1604078700000|2020-10-30 17:25:00|2225.7|2203.7|2225.8|2203.8|2225.8|2203.8|2223.9|2201.9|24
1604079000000|2020-10-30 17:30:00|2225.5|2203.5|2224.1|2202.1|2227.6|2205.6|2224|2202|15
1604079300000|2020-10-30 17:35:00|2223.8|2201.8|2224.2|2202.2|2224.7|2202.7|2223.3|2201.3|19
1604079600000|2020-10-30 17:40:00|2225.4|2203.4|2223.8|2201.8|2225.5|2203.5|2223.3|2201.3|21
1604079900000|2020-10-30 17:45:00|2224.4|2202.4|2223.4|2201.4|2225.4|2203.4|2222.7|2200.7|18
1604080200000|2020-10-30 17:50:00|2223.5|2201.5|2222.8|2200.8|2223.5|2201.5|2222.8|2200.8|8
1604080500000|2020-10-30 17:55:00|2222.7|2200.7|2223.3|2201.3|2223.3|2201.3|2220.5|2198.5|32
1604080800000|2020-10-30 18:00:00|2223|2201|2223.2|2201.2|2223.2|2201.2|2223|2201|3
1604081100000|2020-10-30 18:05:00|2223.6|2201.6|2226.6|2204.6|2227.7|2205.7|2223.6|2201.6|22
1604081400000|2020-10-30 18:10:00|2226.3|2204.3|2225.5|2203.5|2226.3|2204.3|2225.5|2203.5|4
1604081700000|2020-10-30 18:15:00|2224.6|2202.6|2225.2|2203.2|2225.3|2203.3|2223.1|2201.1|17
1604082000000|2020-10-30 18:20:00|2225.3|2203.3|2225.2|2203.2|2226|2204|2224.9|2202.9|27
1604082300000|2020-10-30 18:25:00|2225|2203|2222.8|2200.8|2225.2|2203.2|2222.1|2200.1|13
1604082600000|2020-10-30 18:30:00|2223.7|2201.7|2224.2|2202.2|2225.9|2203.9|2223.5|2201.5|53
1604082900000|2020-10-30 18:35:00|2224.4|2202.4|2229.6|2207.6|2230.8|2208.8|2223.7|2201.7|35
1604083200000|2020-10-30 18:40:00|2229.5|2207.5|2232.8|2210.8|2235.3|2213.3|2227.4|2205.4|36
1604083500000|2020-10-30 18:45:00|2232.1|2210.1|2232.6|2210.6|2232.8|2210.8|2229.6|2207.6|27
1604083800000|2020-10-30 18:50:00|2232.1|2210.1|2233.2|2211.2|2234.1|2212.1|2232.1|2210.1|8
1604084100000|2020-10-30 18:55:00|2233.3|2211.3|2233.3|2211.3|2233.3|2211.3|2233.2|2211.2|3
1604084400000|2020-10-30 19:00:00|2232.9|2210.9|2233.2|2211.2|2234.2|2212.2|2232.9|2210.9|6
1604084700000|2020-10-30 19:05:00|2232.9|2210.9|2228.6|2206.6|2232.9|2210.9|2226.6|2204.6|23
1604085000000|2020-10-30 19:10:00|2229|2207|2231.7|2209.7|2231.7|2209.7|2229|2207|17
1604085300000|2020-10-30 19:15:00|2231.9|2209.9|2230.9|2208.9|2231.9|2209.9|2230.4|2208.4|13
1604085600000|2020-10-30 19:20:00|2230.8|2208.8|2231.1|2209.1|2231.2|2209.2|2230.7|2208.7|16
1604085900000|2020-10-30 19:25:00|2230.9|2208.9|2231|2209|2231|2209|2229.5|2207.5|16
1604086200000|2020-10-30 19:30:00|2230.9|2208.9|2230.9|2208.9|2231|2209|2230.9|2208.9|5
1604086500000|2020-10-30 19:35:00|2231|2209|2231|2209|2231|2209|2230.4|2208.4|7
1604086800000|2020-10-30 19:40:00|2231.3|2209.3|2231.7|2209.7|2231.8|2209.8|2231|2209|10
1604087100000|2020-10-30 19:45:00|2232|2210|2232.4|2210.4|2232.4|2210.4|2230.1|2208.1|14
1604087400000|2020-10-30 19:50:00|2233.3|2211.3|2232.9|2210.9|2233.3|2211.3|2232.9|2210.9|4
1604087700000|2020-10-30 19:55:00|2233|2211|2235.3|2210.3|2237.2|2215.1|2232.9|2209.6|44
1604088000000|2020-10-30 20:00:00|2235.2|2210.2|2234.4|2209.4|2235.5|2210.5|2233.8|2208.8|16
1604088300000|2020-10-30 20:05:00|2234.6|2209.6|2235.3|2210.3|2235.3|2210.3|2234.6|2209.6|3
1604088600000|2020-10-30 20:10:00|2235.2|2210.2|2234.8|2209.8|2235.2|2210.2|2233.8|2208.8|10
1604088900000|2020-10-30 20:15:00|2234.7|2209.7|2232.8|2207.8|2234.8|2209.8|2232.5|2207.5|10
1604089200000|2020-10-30 20:20:00|2234.1|2209.1|2232.3|2207.3|2234.3|2209.3|2232.3|2207.3|11
1604089500000|2020-10-30 20:25:00|2232|2207|2232.2|2207.2|2232.2|2207.2|2231.9|2206.9|10
1604089800000|2020-10-30 20:30:00|2232.3|2207.3|2232.4|2207.4|2232.4|2207.4|2231.7|2206.7|5
1604090100000|2020-10-30 20:35:00|2232.9|2207.9|2232.6|2207.6|2232.9|2207.9|2232.4|2207.4|6
1604090400000|2020-10-30 20:40:00|2231.4|2206.4|2231.2|2206.2|2231.4|2206.4|2231.2|2206.2|11
1604090700000|2020-10-30 20:45:00|2230.9|2205.9|2230.3|2205.3|2232.5|2207.5|2230.3|2205.3|7
1604091000000|2020-10-30 20:50:00|2230.2|2205.2|2229.2|2204.2|2232.1|2207.1|2229.2|2204.2|12
1604091300000|2020-10-30 20:55:00|2229.9|2204.9|2230.4|2204.4|2231.2|2206.2|2229.9|2204.4|6
1604271600000|2020-11-01 23:00:00|2234.3|2209.3|2239.6|2213.6|2242.8|2220.8|2233.2|2207.2|12
1604271900000|2020-11-01 23:05:00|2238.4|2212.4|2233.6|2207.6|2238.4|2212.4|2233.6|2207.6|8
1604272200000|2020-11-01 23:10:00|2233.3|2207.3|2232.5|2206.5|2233.3|2207.3|2231.4|2205.4|7
1604272500000|2020-11-01 23:15:00|2232.6|2206.6|2232.4|2207.4|2232.8|2207.5|2232.2|2206.5|20
1604272800000|2020-11-01 23:20:00|2232.5|2207.5|2234.9|2209.9|2235.2|2210.2|2232.5|2207.5|7
1604273100000|2020-11-01 23:25:00|2236.6|2211.6|2235.6|2213.6|2236.6|2213.6|2232.9|2207.9|19
1604273400000|2020-11-01 23:30:00|2237.3|2212.3|2237.3|2212.3|2237.3|2212.3|2237.3|2212.3|1
1604273700000|2020-11-01 23:35:00|2235.8|2213.8|2231.1|2209.1|2235.8|2213.8|2231.1|2209.1|44
1604274000000|2020-11-01 23:40:00|2231.2|2209.2|2229.4|2207.4|2231.3|2209.3|2229.3|2207.3|51
1604274300000|2020-11-01 23:45:00|2229.3|2207.3|2233.2|2211.2|2233.4|2211.4|2229.3|2207.3|27
1604274600000|2020-11-01 23:50:00|2233.3|2211.3|2232.1|2210.1|2233.3|2211.3|2231.1|2209.1|53
1604274900000|2020-11-01 23:55:00|2232|2210|2232|2210|2232.1|2210.1|2232|2210|55
1604275200000|2020-11-02 00:00:00|2231.6|2209.6|2232|2210|2232|2210|2231.6|2209.6|3
1604275500000|2020-11-02 00:05:00|2232.5|2210.5|2232.9|2210.9|2234.6|2212.6|2231.5|2209.5|66
1604275800000|2020-11-02 00:10:00|2232.1|2210.1|2231|2209|2232.1|2210.1|2230.7|2208.7|25
1604276100000|2020-11-02 00:15:00|2231.5|2209.5|2231.8|2209.8|2232.1|2210.1|2231.5|2209.5|14
1604276400000|2020-11-02 00:20:00|2231.7|2209.7|2232.2|2210.2|2232.2|2210.2|2231.7|2209.7|34
1604276700000|2020-11-02 00:25:00|2232.1|2210.1|2232.2|2210.2|2232.2|2210.2|2232.1|2210.1|12
1604277000000|2020-11-02 00:30:00|2232.6|2210.6|2231.6|2209.6|2232.6|2210.6|2231.4|2209.4|10
1604277600000|2020-11-02 00:40:00|2230.7|2208.7|2231|2209|2231|2209|2230.7|2208.7|2
1604277900000|2020-11-02 00:45:00|2230.7|2208.7|2229.7|2207.7|2231|2209|2229.6|2207.6|39
1604278200000|2020-11-02 00:50:00|2229.6|2207.6|2230.1|2208.1|2230.1|2208.1|2229.5|2207.5|4
1604278500000|2020-11-02 00:55:00|2232.2|2210.2|2234.2|2208.2|2234.2|2210.2|2230.5|2205.5|31
1604278800000|2020-11-02 01:00:00|2233|2207|2229.1|2207.1|2233.7|2208.7|2229.1|2205.1|35
1604279100000|2020-11-02 01:05:00|2231.7|2209.7|2235.2|2213.2|2236|2214|2231.7|2209.7|7
1604279400000|2020-11-02 01:10:00|2235.1|2213.1|2240.2|2218.2|2240.8|2218.8|2235.1|2213.1|25
1604279700000|2020-11-02 01:15:00|2240.8|2218.8|2241.7|2219.7|2241.7|2219.7|2240.8|2218.8|7
1604280300000|2020-11-02 01:25:00|2239.8|2217.8|2236.5|2214.5|2239.8|2217.8|2236.4|2214.4|104
1604280600000|2020-11-02 01:30:00|2236.4|2214.4|2236.5|2214.5|2236.5|2214.5|2236.4|2214.4|132
1604280900000|2020-11-02 01:35:00|2236.4|2214.4|2238.6|2213.6|2238.6|2215.1|2236.4|2213.6|15
1604281200000|2020-11-02 01:40:00|2238.7|2213.7|2238.9|2213.9|2238.9|2213.9|2238.7|2213.7|3
1604281500000|2020-11-02 01:45:00|2239|2214|2240.9|2215.9|2240.9|2215.9|2239|2214|4
1604281800000|2020-11-02 01:50:00|2241.6|2216.6|2241|2216|2241.7|2216.7|2240.8|2215.8|69
1604282400000|2020-11-02 02:00:00|2240|2215|2238.4|2216.4|2240.3|2216.4|2237.9|2214.6|44
1604282700000|2020-11-02 02:05:00|2238.2|2216.2|2238.3|2216.3|2238.6|2216.6|2237.6|2215.6|144
1604283000000|2020-11-02 02:10:00|2238.1|2216.1|2238|2216|2238.3|2216.3|2237.1|2215.1|56
1604283300000|2020-11-02 02:15:00|2237.9|2215.9|2238.3|2216.3|2238.3|2216.3|2237.9|2215.9|9
1604283600000|2020-11-02 02:20:00|2238.9|2216.9|2239.4|2217.4|2239.4|2217.4|2238.9|2216.9|4
1604284200000|2020-11-02 02:30:00|2239.7|2217.7|2240.2|2218.2|2240.2|2218.2|2239.6|2217.6|34
1604284500000|2020-11-02 02:35:00|2240.5|2218.5|2247.6|2225.6|2248|2226|2240.5|2218.5|16
1604284800000|2020-11-02 02:40:00|2248|2226|2246.8|2224.8|2249.6|2227.6|2246.7|2224.7|95
1604285100000|2020-11-02 02:45:00|2245.6|2223.6|2249.9|2227.9|2250|2228|2245.3|2223.3|77
1604285400000|2020-11-02 02:50:00|2252.4|2230.4|2252.8|2230.8|2252.8|2230.8|2252.3|2230.3|119
1604285700000|2020-11-02 02:55:00|2253.9|2231.9|2255.7|2230.7|2256.2|2232|2253.9|2229.8|10
1604286000000|2020-11-02 03:00:00|2255.6|2230.6|2254.7|2229.7|2255.6|2230.6|2254.6|2229.6|8
1604286300000|2020-11-02 03:05:00|2254.6|2229.6|2256.2|2231.2|2258.4|2233.4|2254.6|2229.6|13
1604286600000|2020-11-02 03:10:00|2256.4|2231.4|2260.2|2235.2|2260.2|2235.2|2255.9|2230.9|94
1604286900000|2020-11-02 03:15:00|2260.1|2235.1|2257.9|2235.9|2260.2|2235.9|2255.8|2232.1|62
1604287200000|2020-11-02 03:20:00|2258.8|2236.8|2256.1|2234.1|2258.8|2236.8|2255.6|2233.6|50
1604287500000|2020-11-02 03:25:00|2255.9|2233.9|2257.2|2235.2|2257.2|2235.2|2255.4|2233.4|47
1604287800000|2020-11-02 03:30:00|2255.8|2233.8|2261.9|2239.9|2262|2240|2254.7|2232.7|77
1604288100000|2020-11-02 03:35:00|2262|2240|2262.5|2240.5|2265.4|2243.4|2262|2240|37
1604288400000|2020-11-02 03:40:00|2262.9|2240.9|2264.3|2242.3|2264.8|2242.8|2262.9|2240.9|9
1604288700000|2020-11-02 03:45:00|2264.6|2242.6|2264.1|2242.1|2264.6|2242.6|2263.8|2241.8|5
1604289000000|2020-11-02 03:50:00|2262.8|2240.8|2263.3|2241.3|2263.8|2241.8|2262.8|2240.8|5
1604289300000|2020-11-02 03:55:00|2263.2|2241.2|2265|2243|2266|2244|2262.3|2240.3|11
1604289600000|2020-11-02 04:00:00|2264.9|2242.9|2264.5|2242.5|2265.5|2243.5|2263.9|2241.9|13
1604289900000|2020-11-02 04:05:00|2264.4|2242.4|2264.2|2242.2|2265.2|2243.2|2264.2|2242.2|8
1604290200000|2020-11-02 04:10:00|2264.6|2242.6|2264.1|2242.1|2264.7|2242.7|2263.8|2241.8|10
1604290500000|2020-11-02 04:15:00|2264|2242|2263.9|2241.9|2264.1|2242.1|2263.7|2241.7|7
1604290800000|2020-11-02 04:20:00|2263.8|2241.8|2264.5|2242.5|2264.5|2242.5|2263.8|2241.8|6
1604291100000|2020-11-02 04:25:00|2265.1|2243.1|2264.1|2242.1|2265.4|2243.4|2263.9|2241.9|43
1604291400000|2020-11-02 04:30:00|2264.4|2242.4|2264|2242|2264.8|2242.8|2264|2242|21
1604291700000|2020-11-02 04:35:00|2263.9|2241.9|2263.8|2241.8|2264|2242|2263.8|2241.8|4
1604292000000|2020-11-02 04:40:00|2263.1|2241.1|2263.6|2241.6|2263.6|2241.6|2263.1|2241.1|16
1604292300000|2020-11-02 04:45:00|2263.7|2241.7|2262.6|2240.6|2263.7|2241.7|2262.5|2240.5|4
1604292600000|2020-11-02 04:50:00|2262.7|2240.7|2264|2242|2264|2242|2262.7|2240.7|6
1604292900000|2020-11-02 04:55:00|2263.9|2241.9|2267|2245|2267|2245|2263.7|2241.7|11
1604293200000|2020-11-02 05:00:00|2267.1|2245.1|2265.7|2243.7|2267.4|2245.4|2263.1|2241.1|29
1604293500000|2020-11-02 05:05:00|2266|2244|2266.4|2244.4|2266.5|2244.5|2264.6|2242.6|17
1604294100000|2020-11-02 05:15:00|2266.3|2244.3|2266.3|2244.3|2266.3|2244.3|2266.3|2244.3|1
1604295000000|2020-11-02 05:30:00|2265.3|2243.3|2267.3|2245.3|2267.7|2245.7|2263.3|2241.3|32
1604295600000|2020-11-02 05:40:00|2268.5|2246.5|2268.3|2246.3|2268.5|2246.5|2268.3|2246.3|3
1604295900000|2020-11-02 05:45:00|2281.5|2256.5|2278.9|2253.9|2281.7|2259.7|2273.2|2248.2|96
1604296200000|2020-11-02 05:50:00|2279.3|2254.3|2271.8|2246.8|2279.3|2256.7|2271.7|2246.7|33
1604296500000|2020-11-02 05:55:00|2271|2246|2274.3|2252.3|2277.1|2255.1|2271|2246|115
1604296800000|2020-11-02 06:00:00|2274.7|2252.7|2272.1|2250.1|2274.7|2252.7|2271.8|2248.5|22
1604297400000|2020-11-02 06:10:00|2269.6|2247.6|2269.6|2247.6|2269.6|2247.6|2269.5|2247.5|13
1604297700000|2020-11-02 06:15:00|2269.5|2247.5|2269.5|2247.5|2269.6|2247.6|2269.5|2247.5|7
1604298000000|2020-11-02 06:20:00|2269.6|2247.6|2269.6|2247.6|2269.6|2247.6|2269.6|2247.6|1
1604298600000|2020-11-02 06:30:00|2269.4|2247.4|2272.8|2247.8|2274.3|2250.3|2269.4|2247.4|11
1604298900000|2020-11-02 06:35:00|2272.9|2247.9|2273.2|2248.2|2273.2|2248.2|2272.9|2247.9|2
1604299200000|2020-11-02 06:40:00|2271.3|2246.3|2273.4|2248.4|2278|2253|2271.3|2246.3|17
1604299500000|2020-11-02 06:45:00|2272.9|2247.9|2272.3|2247.3|2273|2248|2271.8|2246.8|52
1604300400000|2020-11-02 07:00:00|2271.8|2246.8|2261.1|2236.1|2271.8|2246.8|2257.2|2232.2|94
1604300700000|2020-11-02 07:05:00|2261.2|2236.2|2259.7|2234.7|2261.2|2236.2|2259.6|2234.6|34
1604301000000|2020-11-02 07:10:00|2259.6|2234.6|2261.6|2236.6|2262|2237|2258|2233|37
1604301300000|2020-11-02 07:15:00|2261.5|2236.5|2258.9|2236.9|2261.5|2237.9|2255.5|2233.5|20
1604301600000|2020-11-02 07:20:00|2258.8|2236.8|2257.6|2235.6|2259.5|2237.5|2255.3|2233.3|89
1604301900000|2020-11-02 07:25:00|2258|2236|2261.8|2236.8|2262.8|2237.8|2255|2233|40
1604302200000|2020-11-02 07:30:00|2259.9|2237.9|2259.9|2237.9|2259.9|2237.9|2259.9|2237.9|1
1604302500000|2020-11-02 07:35:00|2255.8|2233.8|2259.1|2237.1|2261.9|2239.9|2255.8|2233.8|56
1604302800000|2020-11-02 07:40:00|2259.2|2237.2|2260.1|2238.1|2260.8|2238.8|2259.1|2237.1|36
1604303100000|2020-11-02 07:45:00|2260.5|2238.5|2265.1|2243.1|2265.1|2243.1|2260.1|2238.1|80
1604303400000|2020-11-02 07:50:00|2265.6|2243.6|2266.1|2244.1|2266.1|2244.1|2265.6|2243.6|4
1604303700000|2020-11-02 07:55:00|2266|2244|2262.2|2240.2|2266.1|2244.1|2260.2|2238.2|83
1604304000000|2020-11-02 08:00:00|2262.8|2240.8|2261.6|2239.6|2263.6|2241.6|2261.6|2239.6|33
1604304300000|2020-11-02 08:05:00|2263.6|2241.6|2263.4|2241.4|2263.7|2241.7|2262.6|2240.6|27
1604304600000|2020-11-02 08:10:00|2263.2|2241.2|2262.9|2240.9|2263.2|2241.2|2261.8|2239.8|10
1604304900000|2020-11-02 08:15:00|2263.7|2241.7|2261.3|2239.3|2263.7|2241.7|2261.3|2239.3|20
1604305200000|2020-11-02 08:20:00|2261.1|2239.1|2256.7|2231.7|2262.3|2240.3|2245.9|2223.9|40
1604305500000|2020-11-02 08:25:00|2255.1|2230.1|2254|2232|2256.8|2232.5|2250.8|2228.8|71
1604305800000|2020-11-02 08:30:00|2253.9|2231.9|2257|2235|2257|2235|2253.9|2231.9|29
1604306100000|2020-11-02 08:35:00|2255.8|2233.8|2252.3|2230.3|2255.8|2233.8|2252.3|2228.2|15
1604306400000|2020-11-02 08:40:00|2251.8|2229.8|2251.5|2229.5|2252.5|2230.5|2251.3|2229.3|79
1604306700000|2020-11-02 08:45:00|2251.9|2229.9|2250.2|2228.2|2253.9|2231.9|2248.6|2226.6|57
1604307000000|2020-11-02 08:50:00|2252.5|2230.5|2254.9|2232.9|2254.9|2232.9|2252.2|2230.2|64
1604307300000|2020-11-02 08:55:00|2254.3|2232.3|2253.7|2231.7|2254.9|2232.9|2253.4|2231.4|71
1604307600000|2020-11-02 09:00:00|2253.8|2231.8|2256.6|2234.6|2256.6|2234.6|2245.8|2223.8|94
1604307900000|2020-11-02 09:05:00|2256.9|2234.9|2252.8|2230.8|2257.7|2235.7|2252.6|2230.6|103
1604308200000|2020-11-02 09:10:00|2253.5|2231.5|2253.6|2231.6|2254.7|2232.7|2251.5|2229.5|155
1604308500000|2020-11-02 09:15:00|2254.3|2232.3|2252.4|2230.4|2254.3|2232.3|2252|2230|119
1604308800000|2020-11-02 09:20:00|2252.2|2230.2|2252.8|2230.8|2253.4|2231.4|2251.9|2229.9|40
1604309100000|2020-11-02 09:25:00|2252.3|2230.3|2257|2235|2257.2|2235.2|2252.3|2230.3|46
1604309400000|2020-11-02 09:30:00|2258.4|2236.4|2261.3|2236.3|2261.7|2238.2|2257.4|2235.4|63
1604309700000|2020-11-02 09:35:00|2261.5|2236.5|2257|2235|2264|2239|2254.4|2232.4|128
1604310000000|2020-11-02 09:40:00|2256.9|2234.9|2255.2|2233.2|2257.4|2235.4|2254.3|2232.3|27
1604310300000|2020-11-02 09:45:00|2254.7|2232.7|2248.4|2226.4|2255|2233|2248.2|2223.2|83
1604310600000|2020-11-02 09:50:00|2250.4|2228.4|2240.4|2218.4|2251.6|2229.6|2239|2217|116
1604310900000|2020-11-02 09:55:00|2240.5|2218.5|2241.3|2219.3|2241.8|2219.8|2240.5|2218.5|11
1604311200000|2020-11-02 10:00:00|2240.3|2218.3|2239.9|2217.9|2240.9|2218.9|2228.2|2203.2|74
1604311500000|2020-11-02 10:05:00|2239.4|2217.4|2241.9|2219.9|2241.9|2219.9|2237.5|2215.5|95
1604311800000|2020-11-02 10:10:00|2240.9|2218.9|2237.4|2215.4|2240.9|2218.9|2237.2|2215.2|59
1604312100000|2020-11-02 10:15:00|2237.3|2215.3|2237.5|2215.5|2237.7|2215.7|2235.1|2213.1|101
1604312400000|2020-11-02 10:20:00|2237.4|2215.4|2237.4|2215.4|2239.6|2217.6|2237.4|2215.4|28
1604312700000|2020-11-02 10:25:00|2236.8|2214.8|2233.2|2211.2|2240.3|2218.3|2229.5|2207.5|55
1604313000000|2020-11-02 10:30:00|2232.2|2210.2|2228.5|2206.5|2233.5|2211.5|2225.1|2203.1|91
1604313300000|2020-11-02 10:35:00|2229.3|2207.3|2227.8|2205.8|2230.8|2208.8|2227.8|2205.8|46
1604313600000|2020-11-02 10:40:00|2227.9|2205.9|2222.8|2200.8|2228|2206|2221.9|2199.9|65
1604313900000|2020-11-02 10:45:00|2223.5|2201.5|2221.6|2199.6|2227.1|2205.1|2221.5|2199.5|32
1604314200000|2020-11-02 10:50:00|2221.3|2199.3|2212.7|2190.7|2221.7|2199.7|2210.7|2188.7|84
1604314500000|2020-11-02 10:55:00|2212.8|2190.8|2217.2|2195.2|2220.6|2198.6|2212.8|2190.8|91
1604314800000|2020-11-02 11:00:00|2218.2|2196.2|2225.4|2203.4|2228.4|2204.5|2218.2|2195|50
1604315100000|2020-11-02 11:05:00|2225.3|2203.3|2226.2|2204.2|2230.5|2205.5|2221.5|2199.5|42
1604315400000|2020-11-02 11:10:00|2225.9|2203.9|2227.7|2205.7|2229.6|2207.6|2224.3|2202.3|48
1604315700000|2020-11-02 11:15:00|2227.9|2205.9|2229.2|2207.2|2230.4|2208.4|2225.4|2203.4|69
1604316000000|2020-11-02 11:20:00|2230.4|2208.4|2225.3|2203.3|2230.5|2208.5|2224.9|2202.9|83
1604316300000|2020-11-02 11:25:00|2225.4|2203.4|2224.5|2202.5|2225.9|2203.9|2224.2|2202.2|69
1604316600000|2020-11-02 11:30:00|2224.4|2202.4|2224.1|2202.1|2225.4|2203.4|2222.4|2200.4|43
1604316900000|2020-11-02 11:35:00|2223.9|2201.9|2225.2|2203.2|2225.3|2203.3|2223.9|2201.9|7
1604317200000|2020-11-02 11:40:00|2225.9|2203.9|2223.7|2201.7|2228.7|2206.7|2223.7|2201.7|70
1604317500000|2020-11-02 11:45:00|2223.8|2201.8|2221.7|2199.7|2223.8|2201.8|2221.7|2199.7|42
1604318100000|2020-11-02 11:55:00|2221.2|2199.2|2220.5|2198.5|2222.2|2200.2|2219.1|2197.1|71
1604318400000|2020-11-02 12:00:00|2220.3|2198.3|2221.4|2199.4|2221.9|2199.9|2219.6|2197.6|146
1604318700000|2020-11-02 12:05:00|2221.7|2199.7|2221.1|2199.1|2223.5|2201.5|2219.8|2197.8|72
1604319000000|2020-11-02 12:10:00|2220.8|2198.8|2220.7|2198.7|2222|2200|2219.1|2197.1|220
1604319300000|2020-11-02 12:15:00|2220.1|2198.1|2222.6|2200.6|2222.7|2200.7|2220|2198|120
1604319600000|2020-11-02 12:20:00|2222.7|2200.7|2220.3|2198.3|2222.8|2200.8|2220.2|2198.2|99
1604319900000|2020-11-02 12:25:00|2220.7|2198.7|2220.3|2198.3|2221.5|2199.5|2220.2|2198.2|46
1604320200000|2020-11-02 12:30:00|2220.4|2198.4|2227.5|2205.5|2231.6|2209.6|2220.2|2198.2|145
1604320500000|2020-11-02 12:35:00|2226.5|2204.5|2228|2206|2230.7|2208.7|2226|2204|148
1604320800000|2020-11-02 12:40:00|2228.1|2206.1|2226.6|2204.6|2228.2|2206.2|2225.5|2203.5|74
1604321100000|2020-11-02 12:45:00|2226.8|2204.8|2224.3|2202.3|2227.9|2205.9|2222.6|2200.6|126
1604321400000|2020-11-02 12:50:00|2224.5|2202.5|2224.5|2202.5|2224.9|2202.9|2224.2|2202.2|56
1604321700000|2020-11-02 12:55:00|2224.8|2202.8|2225.8|2203.8|2225.8|2203.8|2224.5|2202.5|32
1604322000000|2020-11-02 13:00:00|2226|2204|2226.5|2204.5|2230.1|2208.1|2222.2|2200.2|138
1604322300000|2020-11-02 13:05:00|2226.4|2204.4|2230.5|2208.5|2232.2|2210.2|2226.3|2204.3|63
1604322600000|2020-11-02 13:10:00|2230.6|2208.6|2229.1|2207.1|2232.8|2210.8|2229.1|2207.1|140
1604322900000|2020-11-02 13:15:00|2229.4|2207.4|2235.1|2213.1|2239|2217|2228|2206|210
1604323200000|2020-11-02 13:20:00|2235.5|2213.5|2231.7|2209.7|2236.6|2214.6|2231.7|2209.7|120
1604323500000|2020-11-02 13:25:00|2232|2210|2228.8|2206.8|2232|2210|2228.5|2206.5|311
1604323800000|2020-11-02 13:30:00|2228.7|2206.7|2228.6|2206.6|2230.8|2208.8|2224.2|2202.2|166
1604324100000|2020-11-02 13:35:00|2224.9|2202.9|2222.1|2200.1|2229.5|2207.5|2217.8|2195.8|52
1604324400000|2020-11-02 13:40:00|2222.2|2200.2|2220.9|2198.9|2222.9|2200.9|2217.4|2195.4|117
1604324700000|2020-11-02 13:45:00|2219.7|2197.7|2220.2|2198.2|2223.6|2201.6|2218|2196|122
1604325000000|2020-11-02 13:50:00|2220.7|2198.7|2219.3|2197.3|2223|2201|2217.6|2195.6|89
1604325300000|2020-11-02 13:55:00|2219.6|2197.6|2219.5|2197.5|2219.7|2197.7|2216.8|2194.8|144
1604325600000|2020-11-02 14:00:00|2219.7|2197.7|2219.3|2197.3|2225.1|2203.1|2217.5|2195.5|164
1604325900000|2020-11-02 14:05:00|2222.5|2200.5|2224.2|2202.2|2224.2|2202.2|2218|2196|126
1604326200000|2020-11-02 14:10:00|2225.6|2203.6|2229.2|2207.2|2229.3|2207.3|2223.7|2201.7|67
1604326500000|2020-11-02 14:15:00|2229|2207|2225.6|2203.6|2229|2207|2221.5|2199.5|59
1604326800000|2020-11-02 14:20:00|2225.7|2203.7|2223.5|2201.5|2225.7|2203.7|2220.4|2198.4|47
1604327100000|2020-11-02 14:25:00|2223.3|2201.3|2227.3|2205.3|2230.6|2208.6|2223.2|2201.2|38
1604327400000|2020-11-02 14:30:00|2227.1|2205.1|2228.9|2206.9|2229.8|2207.8|2222.8|2200.8|127
1604327700000|2020-11-02 14:35:00|2229|2207|2235.3|2213.3|2235.3|2213.3|2225.2|2203.2|70
1604328000000|2020-11-02 14:40:00|2235.4|2213.4|2229.7|2207.7|2240.2|2218.2|2226.6|2204.6|145
1604328300000|2020-11-02 14:45:00|2229.5|2207.5|2229.6|2207.6|2238.1|2216.1|2229.5|2207.5|223
1604328600000|2020-11-02 14:50:00|2229.2|2207.2|2237.8|2215.8|2238.6|2216.6|2227.4|2205.4|76
1604328900000|2020-11-02 14:55:00|2237.9|2215.9|2237.9|2211.9|2240.9|2218.9|2233.1|2211.1|55
1604329200000|2020-11-02 15:00:00|2237.5|2211.5|2234.7|2212.7|2246.1|2224.1|2234.2|2211.1|172
1604329500000|2020-11-02 15:05:00|2232.6|2210.6|2233.3|2211.3|2235.3|2213.3|2229|2207|110
1604329800000|2020-11-02 15:10:00|2233.5|2211.5|2237.5|2215.5|2238.2|2216.2|2230.7|2208.7|44
1604330100000|2020-11-02 15:15:00|2237.4|2215.4|2236|2214|2240.3|2218.3|2235.5|2213.5|105
1604330400000|2020-11-02 15:20:00|2235|2213|2234.8|2212.8|2236.3|2214.3|2231.2|2209.2|101
1604330700000|2020-11-02 15:25:00|2235|2213|2234.1|2212.1|2236.2|2214.2|2232.3|2210.3|58
1604331000000|2020-11-02 15:30:00|2234.2|2212.2|2226.8|2204.8|2234.7|2212.7|2226.5|2204.5|133
1604331300000|2020-11-02 15:35:00|2227|2205|2230|2208|2231.2|2209.2|2222.9|2200.9|93
1604331600000|2020-11-02 15:40:00|2229.6|2207.6|2231.7|2209.7|2234.5|2212.5|2228.5|2206.3|105
1604331900000|2020-11-02 15:45:00|2231.5|2209.5|2236.6|2214.6|2238.9|2216.9|2230.7|2208.7|197
1604332200000|2020-11-02 15:50:00|2236.3|2214.3|2235.5|2213.5|2236.5|2214.5|2232.1|2210.1|157
1604332500000|2020-11-02 15:55:00|2236|2214|2233.6|2211.6|2236.5|2214.5|2231.5|2209.5|102
1604332800000|2020-11-02 16:00:00|2233.8|2211.8|2233.7|2211.7|2233.8|2211.8|2233.4|2211.4|8
1604333100000|2020-11-02 16:05:00|2233.9|2211.9|2237|2215|2239.5|2217.5|2231.9|2209.9|108
1604333400000|2020-11-02 16:10:00|2237.3|2215.3|2236.3|2214.3|2239.8|2217.8|2234.2|2211.3|144
1604333700000|2020-11-02 16:15:00|2235.7|2213.7|2231.4|2209.4|2235.7|2213.7|2231.4|2209.4|29
1604334000000|2020-11-02 16:20:00|2229.3|2207.3|2228.9|2206.9|2229.6|2207.6|2228.5|2206.5|31
1604334300000|2020-11-02 16:25:00|2228.8|2206.8|2231.2|2209.2|2233.4|2211.4|2228.2|2206.2|53
1604334600000|2020-11-02 16:30:00|2231|2209|2231.9|2209.9|2232.4|2210.4|2230.7|2208.7|42
1604334900000|2020-11-02 16:35:00|2231.8|2209.8|2230.9|2208.9|2232.5|2210.5|2230.7|2208.7|27
1604335200000|2020-11-02 16:40:00|2230.8|2208.8|2233.3|2211.3|2233.4|2211.4|2230.8|2208.8|22
1604335500000|2020-11-02 16:45:00|2233.9|2211.9|2233.5|2211.5|2236.1|2214.1|2233.5|2211.5|113
1604335800000|2020-11-02 16:50:00|2233.4|2211.4|2236.4|2214.4|2236.4|2214.4|2232.6|2210.6|128
1604336100000|2020-11-02 16:55:00|2236.5|2214.5|2236.5|2214.5|2236.5|2214.5|2236.4|2214.4|5
1604336400000|2020-11-02 17:00:00|2237.1|2215.1|2233.7|2211.7|2237.1|2215.1|2233|2211|75
1604336700000|2020-11-02 17:05:00|2233.9|2211.9|2235.2|2213.2|2235.2|2213.2|2233.7|2211.7|19
1604337000000|2020-11-02 17:10:00|2235.4|2213.4|2235.3|2213.3|2235.5|2213.5|2234.4|2212.4|35
1604337300000|2020-11-02 17:15:00|2235.4|2213.4|2238.3|2216.3|2239.6|2217.6|2235.4|2213.4|58
1604337600000|2020-11-02 17:20:00|2238.5|2216.5|2238.6|2216.6|2239.5|2217.5|2237.1|2215.1|40
1604337900000|2020-11-02 17:25:00|2239.4|2217.4|2238.9|2216.9|2239.4|2217.4|2238|2216|29
1604338200000|2020-11-02 17:30:00|2239|2217|2237|2215|2241.9|2219.9|2234.2|2212.2|38
1604338500000|2020-11-02 17:35:00|2237.1|2215.1|2233.2|2211.2|2239|2217|2233.1|2211.1|45
1604338800000|2020-11-02 17:40:00|2232.3|2210.3|2228.1|2206.1|2233.4|2211.2|2226.3|2203|104
1604339100000|2020-11-02 17:45:00|2226.5|2204.5|2225.4|2203.4|2226.6|2204.6|2225.1|2203.1|54
1604339400000|2020-11-02 17:50:00|2225.5|2203.5|2226|2204|2227.6|2205.6|2225.3|2203.3|87
1604339700000|2020-11-02 17:55:00|2226.2|2204.2|2231.7|2209.7|2235.8|2213.8|2225.3|2203.3|146
1604340000000|2020-11-02 18:00:00|2231.9|2209.9|2235.3|2213.3|2235.4|2213.4|2230.6|2208.6|135
1604340300000|2020-11-02 18:05:00|2234.2|2212.2|2233|2211|2235|2213|2232.3|2210.3|80
1604340600000|2020-11-02 18:10:00|2233.7|2211.7|2232.2|2210.2|2233.7|2211.7|2231.5|2209.5|61
1604340900000|2020-11-02 18:15:00|2232.1|2210.1|2233.8|2211.8|2234.7|2212.7|2231.6|2209.6|56
1604341200000|2020-11-02 18:20:00|2233.4|2211.4|2231.6|2209.6|2234.5|2212.5|2231.5|2209.5|66
1604341500000|2020-11-02 18:25:00|2231.5|2209.5|2236.6|2214.6|2236.8|2214.8|2231.3|2209.3|24
1604341800000|2020-11-02 18:30:00|2236|2214|2235|2213|2236|2214|2233.4|2211.4|38
1604342100000|2020-11-02 18:35:00|2234.9|2212.9|2232|2210|2235|2213|2232|2210|13
1604342400000|2020-11-02 18:40:00|2232.1|2210.1|2234.1|2212.1|2234.1|2212.1|2232.1|2210.1|22
1604342700000|2020-11-02 18:45:00|2234|2212|2231.1|2209.1|2234.2|2212.2|2231.1|2209.1|12
1604343000000|2020-11-02 18:50:00|2231|2209|2231|2209|2231|2209|2231|2209|1
1604343600000|2020-11-02 19:00:00|2230.7|2208.7|2229.4|2207.4|2230.7|2208.7|2229.4|2207.4|5
1604344200000|2020-11-02 19:10:00|2231|2209|2231|2209|2231.1|2209.1|2231|2209|3
1604344500000|2020-11-02 19:15:00|2231.1|2209.1|2231|2209|2231.1|2209.1|2231|2209|14
1604345100000|2020-11-02 19:25:00|2231.1|2209.1|2232.3|2210.3|2232.4|2210.4|2231|2209|6
1604345400000|2020-11-02 19:30:00|2232|2210|2232|2210|2232.3|2210.3|2231.9|2209.9|29
1604345700000|2020-11-02 19:35:00|2231.9|2209.9|2236.3|2214.3|2236.7|2214.7|2231.9|2209.9|27
1604346000000|2020-11-02 19:40:00|2236.1|2214.1|2236.1|2214.1|2236.1|2214.1|2236.1|2214.1|1
1604346300000|2020-11-02 19:45:00|2236.7|2214.7|2236.7|2214.7|2236.7|2214.7|2236.7|2214.7|1
1604346600000|2020-11-02 19:50:00|2236.6|2214.6|2235.5|2213.5|2236.6|2214.6|2235.5|2213.5|5
1604346900000|2020-11-02 19:55:00|2235.6|2213.6|2235.6|2213.6|2235.6|2213.6|2235.5|2213.5|7
1604347200000|2020-11-02 20:00:00|2235.9|2213.9|2235.9|2213.9|2235.9|2213.9|2235.9|2213.9|1
1604347500000|2020-11-02 20:05:00|2235.6|2213.6|2231.8|2209.8|2235.6|2213.6|2230.2|2208.2|69
1604347800000|2020-11-02 20:10:00|2231.9|2209.9|2232.5|2210.5|2232.9|2210.9|2231.4|2209.4|39
1604348100000|2020-11-02 20:15:00|2232.8|2210.8|2234.4|2209.4|2235.7|2211.6|2232.8|2208.9|98
1604348400000|2020-11-02 20:20:00|2234|2209|2234|2209|2234.6|2209.6|2233.4|2208.4|25
1604348700000|2020-11-02 20:25:00|2233.9|2208.9|2235.9|2213.9|2236.6|2214.2|2233.9|2208.9|44
1604349000000|2020-11-02 20:30:00|2235.8|2213.8|2235.7|2213.7|2236.7|2214.7|2234.8|2212.8|48
1604349300000|2020-11-02 20:35:00|2235.9|2213.9|2236.1|2214.1|2237.1|2215.1|2235.4|2213.4|44
1604349600000|2020-11-02 20:40:00|2235.9|2213.9|2234.6|2212.6|2236.1|2214.1|2234.2|2212.2|62
1604349900000|2020-11-02 20:45:00|2233.8|2211.8|2235.2|2213.2|2235.7|2213.7|2233.8|2211.8|38
1604350200000|2020-11-02 20:50:00|2234.6|2212.6|2235.6|2213.6|2236.3|2214.3|2234.6|2212.6|84
1604350500000|2020-11-02 20:55:00|2235.3|2213.3|2233.8|2211.8|2235.6|2213.6|2232.9|2210.9|103
1604354400000|2020-11-02 22:00:00|2234.3|2208.3|2234.3|2208.3|2234.3|2208.3|2234.3|2208.3|1
1604358000000|2020-11-02 23:00:00|2242.7|2217.7|2236|2210|2242.7|2217.7|2232.1|2207.1|27
1604358300000|2020-11-02 23:05:00|2241.6|2215.6|2241.1|2216.1|2244.1|2219.1|2239.3|2213.3|37
1604358600000|2020-11-02 23:10:00|2240.1|2215.1|2238.6|2213.6|2240.1|2215.1|2237.4|2212.4|28
1604358900000|2020-11-02 23:15:00|2239.6|2214.6|2239.6|2214.6|2239.6|2214.6|2239.5|2214.5|109
1604359200000|2020-11-02 23:20:00|2239.5|2214.5|2239.6|2214.6|2239.6|2214.6|2239.5|2214.5|24
1604359500000|2020-11-02 23:25:00|2239.5|2214.5|2240.3|2215.3|2240.6|2215.6|2239.5|2214.5|11
1604359800000|2020-11-02 23:30:00|2240.2|2215.2|2240.3|2215.3|2240.3|2215.3|2240.2|2215.2|12
1604360100000|2020-11-02 23:35:00|2240.2|2215.2|2240.3|2215.3|2240.3|2215.3|2240.2|2215.2|2
1604360400000|2020-11-02 23:40:00|2240.9|2215.9|2240.6|2215.6|2240.9|2215.9|2240.6|2215.6|2
1604360700000|2020-11-02 23:45:00|2240.9|2215.9|2240.9|2215.9|2240.9|2215.9|2240.9|2215.9|1
1604361600000|2020-11-03 00:00:00|2239.3|2214.3|2239.3|2214.3|2239.7|2214.7|2239.2|2214.2|9
1604361900000|2020-11-03 00:05:00|2239.6|2214.6|2239.2|2214.2|2240|2215|2239.2|2214.2|12
1604362200000|2020-11-03 00:10:00|2239.1|2214.1|2239.9|2214.9|2240.1|2215.1|2238.1|2213.1|37
1604362500000|2020-11-03 00:15:00|2239.8|2214.8|2239.8|2214.8|2239.8|2214.8|2239.8|2214.8|1
1604362800000|2020-11-03 00:20:00|2239.7|2214.7|2242.5|2217.5|2242.5|2217.5|2239.7|2214.7|19
1604363100000|2020-11-03 00:25:00|2241.7|2216.7|2242.6|2217.6|2243.3|2218.3|2241.7|2216.7|30
1604363400000|2020-11-03 00:30:00|2242.2|2217.2|2242.6|2217.6|2242.6|2217.6|2242.2|2217.2|2
1604363700000|2020-11-03 00:35:00|2242.7|2217.7|2242.8|2217.8|2243.3|2218.3|2241.8|2216.8|37
1604364000000|2020-11-03 00:40:00|2242.7|2217.7|2242.7|2217.7|2243|2218|2241.8|2216.8|47
1604364300000|2020-11-03 00:45:00|2241.8|2216.8|2242.7|2217.7|2242.8|2217.8|2241.8|2216.8|24
1604364600000|2020-11-03 00:50:00|2242.9|2217.9|2243.1|2218.1|2243.5|2218.5|2242.2|2217.2|39
1604364900000|2020-11-03 00:55:00|2243.3|2218.3|2244.6|2219.6|2244.8|2219.8|2243.3|2218.3|10
1604365200000|2020-11-03 01:00:00|2244.4|2219.4|2238.5|2213.5|2244.4|2219.4|2238.5|2213.5|61
1604365800000|2020-11-03 01:10:00|2238.7|2213.7|2238.5|2213.5|2238.7|2213.7|2238.5|2213.5|2
1604366100000|2020-11-03 01:15:00|2239.4|2214.4|2240.9|2215.9|2240.9|2215.9|2239.4|2214.4|36
1604366400000|2020-11-03 01:20:00|2240.7|2215.7|2236.9|2211.9|2240.9|2215.9|2236.4|2211.4|48
1604366700000|2020-11-03 01:25:00|2237.5|2212.5|2237.7|2212.7|2237.7|2212.7|2237.4|2212.4|19
1604367000000|2020-11-03 01:30:00|2237.6|2212.6|2238.5|2213.5|2238.8|2213.8|2237.6|2212.6|26
1604367900000|2020-11-03 01:45:00|2238.8|2213.8|2241.4|2216.4|2241.4|2216.4|2238.8|2213.8|20
1604368200000|2020-11-03 01:50:00|2241.3|2216.3|2244.2|2219.2|2244.2|2219.2|2241.3|2216.3|7
1604368500000|2020-11-03 01:55:00|2244.3|2219.3|2246.3|2221.3|2246.6|2221.6|2244.3|2219.3|5
1604368800000|2020-11-03 02:00:00|2246.2|2221.2|2246.2|2221.2|2246.2|2221.2|2246.2|2221.2|1
1604369400000|2020-11-03 02:10:00|2242.9|2217.9|2242.9|2217.9|2242.9|2217.9|2242.9|2217.9|1
1604369700000|2020-11-03 02:15:00|2243.6|2218.6|2243.6|2218.6|2244.7|2219.7|2243.1|2218.1|21
1604370000000|2020-11-03 02:20:00|2243.5|2218.5|2243.3|2218.3|2244.1|2219.1|2243.2|2218.2|32
1604370900000|2020-11-03 02:35:00|2244.6|2219.6|2244.1|2219.1|2244.6|2219.6|2244.1|2219.1|5
1604371200000|2020-11-03 02:40:00|2244.3|2219.3|2249.3|2224.3|2251.9|2226.9|2244|2219|61
1604371500000|2020-11-03 02:45:00|2249.2|2224.2|2248.7|2223.7|2249.2|2224.2|2248|2223|48
1604371800000|2020-11-03 02:50:00|2248.3|2223.3|2248.3|2223.3|2248.3|2223.3|2247.7|2222.7|7
1604372100000|2020-11-03 02:55:00|2246.4|2221.4|2252.9|2227.9|2255.8|2230.6|2246.1|2221.1|20
1604372400000|2020-11-03 03:00:00|2252.8|2227.8|2250.6|2225.6|2252.8|2227.8|2250.6|2225.6|9
1604372700000|2020-11-03 03:05:00|2248.7|2223.7|2244.7|2219.7|2249.8|2224.8|2244.3|2219.3|28
1604373000000|2020-11-03 03:10:00|2244.5|2219.5|2249.5|2224.5|2250.9|2225.9|2244.3|2219.3|36
1604373300000|2020-11-03 03:15:00|2249.4|2224.4|2250.3|2225.3|2251.2|2226.2|2248.6|2223.6|22
1604373600000|2020-11-03 03:20:00|2250.4|2225.4|2249.7|2224.7|2251|2226|2245.9|2220.9|20
1604373900000|2020-11-03 03:25:00|2249.6|2224.6|2249.3|2224.3|2250.1|2225.1|2248.4|2223.4|34
1604374200000|2020-11-03 03:30:00|2249.4|2224.4|2251.3|2226.3|2254.4|2229.4|2248.5|2223.5|34
1604374500000|2020-11-03 03:35:00|2251.5|2226.5|2253|2228|2253.5|2228.5|2251.4|2226.4|26
1604374800000|2020-11-03 03:40:00|2252.4|2227.4|2251.4|2226.4|2252.4|2227.4|2250.8|2225.8|17
1604375100000|2020-11-03 03:45:00|2251.2|2226.2|2248.3|2223.3|2251.2|2226.2|2248.2|2223.2|22
1604375400000|2020-11-03 03:50:00|2248.4|2223.4|2248.4|2223.4|2248.6|2223.6|2246.7|2221.7|22
1604375700000|2020-11-03 03:55:00|2248.3|2223.3|2249.3|2224.3|2249.3|2224.3|2248|2223|6
1604376000000|2020-11-03 04:00:00|2250.2|2225.2|2249.2|2224.2|2251|2226|2248.9|2223.9|20
1604376300000|2020-11-03 04:05:00|2249.3|2224.3|2249.1|2224.1|2249.4|2224.4|2249.1|2224.1|45
1604376600000|2020-11-03 04:10:00|2249.2|2224.2|2250.4|2225.4|2254.9|2229.9|2249|2224|62
1604376900000|2020-11-03 04:15:00|2251.1|2226.1|2250.8|2225.8|2251.2|2226.2|2250.8|2225.8|3
1604377200000|2020-11-03 04:20:00|2250.7|2225.7|2250.7|2225.7|2250.7|2225.7|2250.6|2225.6|5
1604377500000|2020-11-03 04:25:00|2251.1|2226.1|2250|2225|2252.4|2229.8|2249.2|2225|26
1604377800000|2020-11-03 04:30:00|2249.9|2224.9|2249.2|2224.2|2250|2225|2249.1|2224.1|6
1604378700000|2020-11-03 04:45:00|2250.1|2225.1|2249.8|2224.8|2250.2|2225.2|2249.8|2224.8|16
1604379000000|2020-11-03 04:50:00|2249.7|2224.7|2249.7|2224.7|2249.8|2224.8|2249.7|2224.7|3
1604379300000|2020-11-03 04:55:00|2249.6|2224.6|2249.5|2224.5|2249.6|2224.6|2249.5|2224.5|2
1604379600000|2020-11-03 05:00:00|2249.4|2224.4|2248.1|2226.1|2249.4|2226.1|2248.1|2224.3|5
1604379900000|2020-11-03 05:05:00|2248.6|2226.6|2251.6|2226.6|2252.8|2227.8|2248.6|2225|31
1604380200000|2020-11-03 05:10:00|2251.7|2226.7|2251.9|2226.9|2251.9|2226.9|2251.7|2226.7|21
1604381700000|2020-11-03 05:35:00|2251.4|2226.4|2251.4|2226.4|2251.4|2226.4|2251.4|2226.4|1
1604382300000|2020-11-03 05:45:00|2251.1|2226.1|2250.7|2225.7|2251.1|2226.1|2250.7|2225.7|2
1604382600000|2020-11-03 05:50:00|2252|2227|2252.2|2227.2|2252.2|2227.2|2252|2227|2
1604382900000|2020-11-03 05:55:00|2252.9|2227.9|2252.5|2227.5|2253.4|2228.4|2252.5|2227.5|5
1604383200000|2020-11-03 06:00:00|2252.4|2227.4|2252.7|2227.7|2252.7|2227.7|2252.4|2227.4|30
1604383500000|2020-11-03 06:05:00|2253.6|2228.6|2251.7|2226.7|2253.6|2228.6|2250.7|2225.7|6
1604383800000|2020-11-03 06:10:00|2251.6|2226.6|2251.6|2226.6|2251.6|2226.6|2251.6|2226.6|1
1604384100000|2020-11-03 06:15:00|2251.4|2226.4|2250.3|2225.3|2251.4|2226.4|2250.2|2225.2|11
1604384400000|2020-11-03 06:20:00|2250.5|2225.5|2250.3|2225.3|2250.6|2225.6|2250.3|2225.3|16
1604385000000|2020-11-03 06:30:00|2250.5|2225.5|2250.2|2225.2|2250.5|2225.5|2250.2|2225.2|10
1604385300000|2020-11-03 06:35:00|2250.4|2225.4|2251.4|2226.4|2251.4|2226.4|2250.2|2225.2|13
1604385600000|2020-11-03 06:40:00|2251.2|2226.2|2249.7|2224.7|2251.2|2226.2|2249.3|2224.3|19
1604385900000|2020-11-03 06:45:00|2249.8|2224.8|2249.9|2224.9|2252.5|2227.5|2247.6|2222.6|26
1604386800000|2020-11-03 07:00:00|2250|2225|2251.5|2226.5|2251.9|2226.9|2249.2|2224.2|25
1604387100000|2020-11-03 07:05:00|2251.6|2226.6|2251.3|2226.3|2251.6|2226.6|2250.9|2225.9|7
1604387400000|2020-11-03 07:10:00|2251.2|2226.2|2251.3|2226.3|2252.1|2227.1|2251.2|2226.2|19
1604387700000|2020-11-03 07:15:00|2251.4|2226.4|2251.4|2226.4|2251.4|2226.4|2251.4|2226.4|1
1604388000000|2020-11-03 07:20:00|2251.7|2226.7|2251.2|2226.2|2251.7|2226.7|2251.2|2226.2|2
1604388300000|2020-11-03 07:25:00|2251.7|2226.7|2247.3|2222.3|2251.8|2226.8|2247.3|2222.3|9
1604388600000|2020-11-03 07:30:00|2247.2|2222.2|2248|2226|2248|2226|2246.9|2221.9|65
1604388900000|2020-11-03 07:35:00|2247.9|2225.9|2249.2|2224.2|2249.3|2227.3|2247.6|2223.2|84
1604389200000|2020-11-03 07:40:00|2249.6|2224.6|2249.4|2224.4|2249.6|2224.6|2248.8|2223.8|18
1604389500000|2020-11-03 07:45:00|2248.3|2223.3|2249.3|2224.3|2249.7|2224.7|2248.3|2223.3|156
1604389800000|2020-11-03 07:50:00|2249.5|2224.5|2249|2224|2251.2|2226.2|2248.2|2223.2|105
1604390100000|2020-11-03 07:55:00|2248.9|2223.9|2248.6|2223.6|2249|2224|2246.9|2221.9|68
1604390400000|2020-11-03 08:00:00|2248.4|2223.4|2246.4|2221.4|2248.4|2223.4|2245.1|2220.1|43
1604390700000|2020-11-03 08:05:00|2247.1|2222.1|2250.3|2228.3|2250.9|2228.5|2246.8|2221.8|47
1604391000000|2020-11-03 08:10:00|2250.2|2228.2|2251.9|2229.9|2253|2230.6|2250.1|2226.6|48
1604391300000|2020-11-03 08:15:00|2252|2230|2257|2235|2257.7|2235.7|2252|2230|112
1604391600000|2020-11-03 08:20:00|2257.4|2235.4|2257.6|2235.6|2259.9|2237.9|2257|2235|106
1604391900000|2020-11-03 08:25:00|2258|2236|2258.2|2236.2|2259|2237|2257.5|2235.5|99
1604392200000|2020-11-03 08:30:00|2259.1|2237.1|2261|2236|2263.2|2241.2|2259.1|2235.1|89
1604392500000|2020-11-03 08:35:00|2261.1|2236.1|2259|2237|2261.1|2238.4|2257.5|2235.3|86
1604392800000|2020-11-03 08:40:00|2259.1|2237.1|2258|2236|2259.4|2237.4|2256.5|2234.5|24
1604393100000|2020-11-03 08:45:00|2257.7|2235.7|2259.9|2237.9|2259.9|2237.9|2257.7|2235.7|10
1604393400000|2020-11-03 08:50:00|2261.7|2239.7|2265|2240|2267.7|2245.7|2260.6|2238.6|40
1604393700000|2020-11-03 08:55:00|2265.1|2240.1|2266.2|2241.2|2267|2242|2264.4|2239.4|40
1604394000000|2020-11-03 09:00:00|2266.1|2241.1|2263.8|2238.8|2266.1|2241.1|2263.8|2238.8|31
1604394300000|2020-11-03 09:05:00|2264.2|2239.2|2263.1|2238.1|2264.3|2239.3|2263|2238|28
1604394600000|2020-11-03 09:10:00|2263.3|2238.3|2263.4|2238.4|2263.6|2238.6|2263.2|2238.2|11
1604394900000|2020-11-03 09:15:00|2264.9|2242.9|2266.8|2241.8|2268|2243.1|2264.6|2240.8|64
1604395200000|2020-11-03 09:20:00|2267.5|2245.5|2267.7|2242.7|2267.7|2245.5|2266.1|2242.2|31
1604395500000|2020-11-03 09:25:00|2267.8|2242.8|2269.1|2244.1|2269.8|2244.8|2267.7|2242.7|18
1604395800000|2020-11-03 09:30:00|2269.4|2244.4|2268.9|2243.9|2270.6|2245.6|2267.6|2242.6|23
1604396100000|2020-11-03 09:35:00|2268.6|2243.6|2268.5|2243.5|2269.1|2244.1|2268.5|2243.5|23
1604396400000|2020-11-03 09:40:00|2269.1|2244.1|2270.1|2245.1|2270.5|2245.5|2268.8|2243.8|24
1604396700000|2020-11-03 09:45:00|2269.7|2244.7|2271.3|2246.3|2271.3|2246.3|2269.4|2244.4|6
1604397000000|2020-11-03 09:50:00|2271.2|2246.2|2268.9|2243.9|2271.8|2246.8|2266.6|2241.6|33
1604397300000|2020-11-03 09:55:00|2269.1|2244.1|2270.5|2245.5|2272.1|2247.1|2268.6|2243.6|35
1604397600000|2020-11-03 10:00:00|2270.2|2245.2|2269.2|2244.2|2270.3|2245.3|2269.2|2244.2|4
1604397900000|2020-11-03 10:05:00|2269.7|2244.7|2269.7|2244.7|2269.8|2244.8|2269|2244|130
1604398200000|2020-11-03 10:10:00|2269.8|2244.8|2267.8|2242.8|2269.8|2244.8|2260.9|2235.9|37
1604398500000|2020-11-03 10:15:00|2267.9|2242.9|2265.1|2240.1|2269.6|2244.6|2262.1|2237.1|19
1604398800000|2020-11-03 10:20:00|2265.8|2243.8|2268.3|2243.3|2268.5|2244.9|2265.6|2242.3|29
1604399100000|2020-11-03 10:25:00|2268.5|2243.5|2265.6|2240.6|2269.7|2244.7|2260|2235|32
1604399400000|2020-11-03 10:30:00|2266.3|2241.3|2261.7|2236.7|2266.3|2241.3|2261.7|2236.7|51
1604399700000|2020-11-03 10:35:00|2261.8|2236.8|2264.7|2239.7|2264.7|2239.7|2261.7|2236.7|21
1604400000000|2020-11-03 10:40:00|2264.4|2239.4|2263.5|2238.5|2264.4|2239.4|2262.7|2237.7|15
1604400300000|2020-11-03 10:45:00|2263.3|2238.3|2263.3|2238.3|2265.3|2240.3|2263.3|2238.3|26
1604400600000|2020-11-03 10:50:00|2263.2|2238.2|2266.4|2241.4|2268.3|2243.3|2260.5|2235.5|70
1604400900000|2020-11-03 10:55:00|2266.5|2241.5|2262.2|2237.2|2267.3|2242.3|2258.6|2233.6|67
1604401200000|2020-11-03 11:00:00|2262.4|2237.4|2263.5|2238.5|2263.5|2238.5|2262.4|2237.4|17
1604401500000|2020-11-03 11:05:00|2264.9|2239.9|2264.3|2239.3|2267.5|2242.5|2261.5|2236.5|30
1604401800000|2020-11-03 11:10:00|2264.2|2239.2|2265.9|2240.9|2265.9|2240.9|2263.1|2238.1|25
1604402100000|2020-11-03 11:15:00|2266.1|2241.1|2268.8|2243.8|2270.7|2245.7|2266.1|2241.1|17
1604402400000|2020-11-03 11:20:00|2268.3|2243.3|2269.6|2244.6|2270.7|2245.7|2268.3|2243.3|16
1604402700000|2020-11-03 11:25:00|2268.8|2243.8|2269.3|2244.3|2269.5|2244.5|2268.5|2243.5|16
1604403000000|2020-11-03 11:30:00|2269.5|2244.5|2279.1|2254.1|2280.7|2255.7|2269.5|2244.5|66
1604403300000|2020-11-03 11:35:00|2279.3|2254.3|2278.8|2253.8|2280.9|2255.9|2277.8|2252.8|28
1604403600000|2020-11-03 11:40:00|2278.7|2253.7|2280.5|2255.5|2280.7|2255.7|2278.7|2253.7|7
1604403900000|2020-11-03 11:45:00|2280.1|2255.1|2273.7|2248.7|2280.1|2255.1|2273.7|2248.7|61
1604404200000|2020-11-03 11:50:00|2274|2249|2275.4|2250.4|2275.4|2250.4|2274|2249|62
1604404500000|2020-11-03 11:55:00|2276.7|2251.7|2275.5|2250.5|2277.5|2252.5|2275.1|2250.1|32
1604404800000|2020-11-03 12:00:00|2275.6|2250.6|2275.4|2250.4|2276|2251|2275.4|2250.4|257
1604405100000|2020-11-03 12:05:00|2275.6|2250.6|2276.3|2251.3|2276.3|2251.3|2275.4|2250.4|55
1604405400000|2020-11-03 12:10:00|2273.7|2248.7|2275.7|2250.7|2276.1|2251.1|2273.7|2248.7|13
1604405700000|2020-11-03 12:15:00|2275.9|2250.9|2276.1|2251.1|2276.1|2251.1|2275.9|2250.9|2
1604406000000|2020-11-03 12:20:00|2275.7|2250.7|2276.6|2251.6|2276.7|2251.7|2275.6|2250.6|89
1604406300000|2020-11-03 12:25:00|2276.5|2251.5|2275.9|2250.9|2277.5|2252.5|2275.9|2250.9|81
1604406600000|2020-11-03 12:30:00|2274.8|2249.8|2274.1|2249.1|2274.8|2249.8|2272.4|2247.4|21
1604406900000|2020-11-03 12:35:00|2274.2|2249.2|2274.5|2249.5|2274.5|2249.5|2273.9|2248.9|61
1604407200000|2020-11-03 12:40:00|2274.3|2249.3|2274.5|2249.5|2274.5|2249.5|2274.2|2249.2|38
1604407500000|2020-11-03 12:45:00|2274.2|2249.2|2273.3|2248.3|2274.6|2249.6|2273.2|2248.2|35
1604407800000|2020-11-03 12:50:00|2274|2249|2274|2249|2274|2249|2274|2249|1
1604408400000|2020-11-03 13:00:00|2274.2|2249.2|2273.9|2248.9|2274.2|2249.2|2273.9|2248.9|2
1604408700000|2020-11-03 13:05:00|2273.6|2248.6|2274|2249|2274|2249|2272.1|2247.1|4
1604409000000|2020-11-03 13:10:00|2274.5|2249.5|2274.9|2249.9|2276|2251|2273.8|2248.8|52
1604409300000|2020-11-03 13:15:00|2274.7|2249.7|2274.9|2249.9|2275|2250|2274.3|2249.3|165
1604409600000|2020-11-03 13:20:00|2274.8|2249.8|2274.9|2249.9|2275|2250|2274.6|2249.6|290
1604409900000|2020-11-03 13:25:00|2275|2250|2278.3|2253.3|2280.2|2257.5|2274.6|2249.6|257
1604410200000|2020-11-03 13:30:00|2277.6|2252.6|2286.4|2264.4|2287.1|2264.4|2277.6|2252.6|177
1604410500000|2020-11-03 13:35:00|2286.6|2264.6|2297.8|2275.8|2302.2|2280.2|2286.6|2264.6|228
1604410800000|2020-11-03 13:40:00|2297.5|2275.5|2297.1|2275.1|2300.9|2278.9|2296.1|2272.9|180
1604411100000|2020-11-03 13:45:00|2296.7|2274.7|2299.1|2277.1|2301.2|2279.2|2296|2274|122
1604411400000|2020-11-03 13:50:00|2298.9|2276.9|2295.6|2273.6|2299.1|2277.1|2294.9|2272.9|83
1604411700000|2020-11-03 13:55:00|2295.7|2273.7|2297|2275|2298.8|2276.8|2295.7|2273.7|88
1604412000000|2020-11-03 14:00:00|2297.1|2275.1|2312.7|2287.7|2320.4|2298|2297|2275|169
1604412300000|2020-11-03 14:05:00|2312.6|2287.6|2310.9|2285.9|2315.9|2293.9|2309.9|2284.9|71
1604412600000|2020-11-03 14:10:00|2310.5|2285.5|2305.8|2283.8|2313|2290|2305.8|2283.8|104
1604412900000|2020-11-03 14:15:00|2306|2284|2305.3|2283.3|2306.3|2284.3|2304.4|2282.4|69
1604413200000|2020-11-03 14:20:00|2304.9|2282.9|2305|2283|2306.3|2284.3|2304.3|2282.3|21
1604413500000|2020-11-03 14:25:00|2304.9|2282.9|2305.7|2283.7|2307.8|2285.8|2303.9|2281.9|81
1604413800000|2020-11-03 14:30:00|2305.5|2283.5|2298.3|2273.3|2308.8|2286.8|2292.7|2270|109
1604414100000|2020-11-03 14:35:00|2298.2|2273.2|2296.7|2271.7|2298.7|2273.7|2289.6|2264.6|224
1604414400000|2020-11-03 14:40:00|2293|2268|2301.3|2276.3|2302.4|2280.4|2291.2|2266.2|127
1604414700000|2020-11-03 14:45:00|2299.2|2274.2|2295.9|2270.9|2300.4|2275.4|2293.9|2268.9|90
1604415000000|2020-11-03 14:50:00|2297.8|2275.8|2299.3|2274.3|2302.5|2280.5|2296|2271|118
1604415300000|2020-11-03 14:55:00|2299.4|2274.4|2305|2279|2306.7|2284|2298.3|2273.3|122
1604415600000|2020-11-03 15:00:00|2305.1|2279.1|2303.9|2278.9|2309.3|2284.3|2302|2277|85
1604415900000|2020-11-03 15:05:00|2303.5|2278.5|2304.4|2279.4|2305.6|2283.6|2301.9|2276.9|47
1604416200000|2020-11-03 15:10:00|2304.5|2279.5|2300.8|2278.8|2305.6|2281.2|2299.8|2277.8|63
1604416500000|2020-11-03 15:15:00|2299.3|2277.3|2297|2275|2300.2|2278.2|2296.9|2274.9|144
1604416800000|2020-11-03 15:20:00|2296.9|2274.9|2294.6|2272.6|2297|2275|2293|2271|24
1604417100000|2020-11-03 15:25:00|2294.5|2272.5|2299.6|2274.6|2303.1|2280.6|2291.1|2269.1|160
1604417400000|2020-11-03 15:30:00|2299.7|2274.7|2305|2280|2308.3|2283.3|2299.1|2274.1|119
1604417700000|2020-11-03 15:35:00|2305.5|2280.5|2300.9|2275.9|2307.8|2282.8|2299.3|2274.3|224
1604418000000|2020-11-03 15:40:00|2300.1|2275.1|2299.7|2274.7|2300.9|2275.9|2297.4|2272.4|98
1604418300000|2020-11-03 15:45:00|2299.8|2274.8|2305.9|2280.9|2306.5|2283.7|2299.7|2274.7|101
1604418600000|2020-11-03 15:50:00|2306|2281|2305.7|2280.7|2307.1|2282.1|2303.9|2278.9|35
1604418900000|2020-11-03 15:55:00|2306.8|2281.8|2301.6|2279.6|2308.8|2284.1|2301.4|2279.4|39
1604419200000|2020-11-03 16:00:00|2303.2|2281.2|2300.2|2278.2|2304.7|2282.7|2300.2|2278.2|38
1604419500000|2020-11-03 16:05:00|2300.5|2278.5|2303.8|2281.8|2303.8|2281.8|2300.5|2278.5|7
1604419800000|2020-11-03 16:10:00|2303.3|2281.3|2303.4|2278.4|2303.4|2281.3|2300.1|2277.3|24
1604420100000|2020-11-03 16:15:00|2303.5|2278.5|2303.7|2278.7|2305.6|2280.6|2303.5|2278.5|14
1604420400000|2020-11-03 16:20:00|2303.8|2278.8|2307.7|2285.7|2308.3|2286.3|2303.8|2278.8|15
1604420700000|2020-11-03 16:25:00|2307.8|2285.8|2307.9|2285.9|2308.4|2286.4|2305.7|2283.7|27
1604421000000|2020-11-03 16:30:00|2308|2286|2301.2|2279.2|2308.2|2286.2|2300.7|2277.6|12
1604421300000|2020-11-03 16:35:00|2301.1|2279.1|2302.2|2280.2|2302.8|2280.8|2299.7|2277.7|15
1604421600000|2020-11-03 16:40:00|2301.7|2279.7|2299.5|2274.5|2302|2279.7|2298.1|2273.1|78
1604421900000|2020-11-03 16:45:00|2299.1|2274.1|2297.8|2275.8|2299.4|2276.1|2297.8|2272.8|30
1604422200000|2020-11-03 16:50:00|2297.9|2275.9|2298.3|2276.3|2298.6|2276.6|2297.6|2275.6|33
1604422500000|2020-11-03 16:55:00|2299.7|2274.7|2298.4|2273.4|2299.7|2275.8|2296.6|2271.6|86
1604422800000|2020-11-03 17:00:00|2298.7|2273.7|2292.6|2270.6|2299.1|2275.4|2291.9|2269.9|58
1604423100000|2020-11-03 17:05:00|2292.5|2270.5|2293.3|2271.3|2294.6|2272.6|2292.4|2270.4|50
1604423400000|2020-11-03 17:10:00|2296.4|2274.4|2295.8|2273.8|2296.5|2274.5|2293.3|2271.3|27
1604423700000|2020-11-03 17:15:00|2295.6|2273.6|2298.5|2273.5|2299.9|2275.3|2294.7|2272.7|17
1604424000000|2020-11-03 17:20:00|2298.2|2273.2|2296.4|2271.4|2301.6|2279.6|2295.7|2270.7|51
1604424300000|2020-11-03 17:25:00|2296.5|2271.5|2302.9|2277.9|2302.9|2279.5|2296.5|2271.5|60
1604424600000|2020-11-03 17:30:00|2303|2278|2301.4|2279.4|2303|2279.9|2301|2277.9|6
1604424900000|2020-11-03 17:35:00|2300.9|2278.9|2301.4|2279.4|2303|2281|2298.5|2276.5|24
1604425200000|2020-11-03 17:40:00|2303.3|2281.3|2304.3|2282.3|2304.9|2282.9|2303.3|2281.3|21
1604425500000|2020-11-03 17:45:00|2304.4|2282.4|2306.1|2284.1|2309.2|2287.2|2304.1|2282.1|25
1604425800000|2020-11-03 17:50:00|2306.5|2284.5|2306.1|2284.1|2307.2|2285.2|2303.2|2281.2|75
1604426100000|2020-11-03 17:55:00|2306.3|2284.3|2313.8|2291.8|2314.1|2292.1|2302.7|2277.7|165
1604426400000|2020-11-03 18:00:00|2312.7|2290.7|2307.9|2282.9|2312.7|2290.7|2306.5|2281.5|107
1604426700000|2020-11-03 18:05:00|2307|2282|2307.1|2282.1|2307.7|2282.7|2306.4|2281.4|11
1604427000000|2020-11-03 18:10:00|2307.2|2282.2|2301.2|2276.2|2307.8|2282.8|2300.8|2275.8|26
1604427300000|2020-11-03 18:15:00|2301.1|2276.1|2302.1|2280.1|2303.1|2280.1|2301.1|2276.1|7
1604427600000|2020-11-03 18:20:00|2301.7|2279.7|2303.7|2278.7|2305.3|2280.7|2301.2|2278.3|72
1604427900000|2020-11-03 18:25:00|2303.5|2278.5|2307.9|2282.9|2307.9|2282.9|2302.5|2277.5|117
1604428200000|2020-11-03 18:30:00|2308|2283|2306.5|2281.5|2308.7|2283.7|2306.5|2281.5|61
1604428500000|2020-11-03 18:35:00|2305.5|2280.5|2301.5|2279.5|2305.5|2281.4|2300.5|2278.5|58
1604428800000|2020-11-03 18:40:00|2301.2|2279.2|2301.9|2279.9|2302.1|2280.1|2301|2279|41
1604429100000|2020-11-03 18:45:00|2304.6|2282.6|2303.4|2281.4|2305|2283|2303.2|2281.2|235
1604429400000|2020-11-03 18:50:00|2303.3|2281.3|2303.2|2281.2|2304|2282|2302.6|2280.6|1179
1604429700000|2020-11-03 18:55:00|2303.1|2281.1|2303.3|2281.3|2303.4|2281.4|2302.4|2280.4|161
1604430000000|2020-11-03 19:00:00|2303.1|2281.1|2303.8|2278.8|2306.2|2284.2|2302.4|2278.1|59
1604430300000|2020-11-03 19:05:00|2303.7|2278.7|2301.5|2276.5|2303.7|2278.7|2301.5|2276.5|2
1604430600000|2020-11-03 19:10:00|2302.7|2277.7|2302|2277|2302.7|2277.7|2301.9|2276.9|5
1604430900000|2020-11-03 19:15:00|2301.7|2276.7|2301|2279|2301.8|2279.1|2300.6|2276.7|7
1604431500000|2020-11-03 19:25:00|2300.9|2278.9|2300.2|2278.2|2300.9|2278.9|2300.1|2278.1|5
1604431800000|2020-11-03 19:30:00|2300.8|2278.8|2301.8|2279.8|2301.9|2279.9|2300.5|2278.5|20
1604432100000|2020-11-03 19:35:00|2301.9|2279.9|2301.5|2279.5|2302.2|2280.2|2301.5|2279.5|3
1604432400000|2020-11-03 19:40:00|2301.7|2279.7|2305.4|2283.4|2305.9|2283.9|2301.5|2279.5|53
1604432700000|2020-11-03 19:45:00|2305.5|2283.5|2305.7|2280.7|2305.7|2283.5|2305.1|2280.2|13
1604433000000|2020-11-03 19:50:00|2305.8|2280.8|2305.9|2280.9|2306.3|2281.3|2305.8|2280.8|36
1604433300000|2020-11-03 19:55:00|2306.1|2281.1|2306|2281|2306.4|2281.4|2305.8|2280.8|40
1604433600000|2020-11-03 20:00:00|2306.2|2281.2|2304.6|2282.6|2306.2|2283.3|2304.6|2280.8|5
1604433900000|2020-11-03 20:05:00|2304.8|2282.8|2304.1|2282.1|2305|2283|2303.8|2281.8|58
1604434200000|2020-11-03 20:10:00|2304.2|2282.2|2304.4|2282.4|2305.8|2283.8|2303.7|2281.7|36
1604434500000|2020-11-03 20:15:00|2304.5|2282.5|2304.9|2282.9|2305.3|2283.3|2304.4|2282.4|20
1604434800000|2020-11-03 20:20:00|2305.4|2283.4|2304.8|2282.8|2305.4|2283.4|2304.7|2282.7|4
1604435100000|2020-11-03 20:25:00|2305.1|2283.1|2305.9|2283.9|2306.1|2284.1|2304.8|2282.8|14
1604435400000|2020-11-03 20:30:00|2305.7|2283.7|2306|2284|2306|2284|2303.7|2281.7|15
1604435700000|2020-11-03 20:35:00|2306.7|2284.7|2306.3|2284.3|2306.8|2284.8|2305.7|2283.7|17
1604436000000|2020-11-03 20:40:00|2306.4|2284.4|2306.3|2284.3|2306.7|2284.7|2306.2|2284.2|24
1604436300000|2020-11-03 20:45:00|2306.4|2284.4|2306.5|2284.5|2306.8|2284.8|2306.3|2284.3|19
1604436900000|2020-11-03 20:55:00|2305.5|2283.5|2307.1|2285.1|2308.3|2286.3|2305.5|2283.5|51
1604440800000|2020-11-03 22:00:00|2308.9|2283.9|2308.9|2283.9|2308.9|2283.9|2308.9|2283.9|1
1604444400000|2020-11-03 23:00:00|2308.5|2283.5|2308.8|2283.8|2308.9|2283.9|2308.5|2283.5|4
1604444700000|2020-11-03 23:05:00|2308.6|2283.6|2315.3|2290.3|2316.4|2291.4|2305.7|2280.7|13
1604445000000|2020-11-03 23:10:00|2315.7|2290.7|2315.7|2290.7|2315.7|2290.7|2315.7|2290.7|1
1604445600000|2020-11-03 23:20:00|2315.9|2290.9|2316.5|2291.5|2316.5|2291.5|2315.9|2290.9|2
1604445900000|2020-11-03 23:25:00|2316|2291|2314.5|2289.5|2317.2|2292.2|2314.5|2289.5|26
1604446200000|2020-11-03 23:30:00|2315.1|2290.1|2315.8|2290.8|2315.8|2290.8|2315.1|2290.1|19
1604446500000|2020-11-03 23:35:00|2315.7|2290.7|2314.9|2289.9|2316.3|2291.3|2314.3|2289.3|27
1604446800000|2020-11-03 23:40:00|2314.6|2289.6|2315|2290|2317.5|2292.5|2314.3|2289.3|95
1604447400000|2020-11-03 23:50:00|2315.1|2290.1|2315.5|2290.5|2315.5|2290.5|2315.1|2290.1|25
1604447700000|2020-11-03 23:55:00|2315.2|2290.2|2320|2285|2320.5|2290.5|2307.6|2272.6|73
1604448000000|2020-11-04 00:00:00|2320.3|2285.3|2314.7|2289.7|2320.3|2290.5|2311.9|2285.1|172
1604448300000|2020-11-04 00:05:00|2315.7|2290.7|2317.2|2292.2|2317.4|2292.4|2315.7|2290.7|20
1604448600000|2020-11-04 00:10:00|2317.3|2292.3|2318.2|2293.2|2318.2|2293.2|2317.3|2292.3|16
1604448900000|2020-11-04 00:15:00|2318.3|2293.3|2317.3|2292.3|2319.6|2294.6|2316.4|2291.4|55
1604449200000|2020-11-04 00:20:00|2316.4|2291.4|2314.1|2289.1|2317.3|2292.3|2314.1|2289.1|98
1604449500000|2020-11-04 00:25:00|2311|2292.2|2311.7|2291.5|2311.7|2292.2|2311|2291.5|13
1604449800000|2020-11-04 00:30:00|2312.2|2291.9|2312|2291.4|2312.2|2291.9|2310.7|2290.4|7
1604450100000|2020-11-04 00:35:00|2311.6|2291|2307.3|2287.8|2311.6|2291.1|2307.3|2287.7|23
1604450400000|2020-11-04 00:40:00|2307.2|2287.9|2311.2|2279.6|2311.2|2288.1|2304.9|2279.6|49
1604450700000|2020-11-04 00:45:00|2305|2285.8|2297.1|2277.8|2309.8|2285.9|2295.1|2270.1|135
1604451000000|2020-11-04 00:50:00|2297.4|2278|2295.9|2276.5|2297.4|2278.1|2295.9|2275.9|156
1604451300000|2020-11-04 00:55:00|2295.3|2275.9|2279.4|2244.4|2304.1|2276.7|2279.4|2244.4|109
1604451600000|2020-11-04 01:00:00|2288.7|2256.6|2289.1|2267.2|2289.9|2267.2|2276.4|2249.7|129
1604451900000|2020-11-04 01:05:00|2290|2267.7|2285.1|2263.6|2290.5|2268.6|2280.8|2258.8|61
1604452200000|2020-11-04 01:10:00|2284.6|2264.1|2283.2|2261.6|2288.2|2268.6|2282.6|2247.7|107
1604452500000|2020-11-04 01:15:00|2281.7|2260.8|2284.3|2262.5|2288.2|2266.5|2280.7|2259.3|163
1604452800000|2020-11-04 01:20:00|2284.4|2262.4|2286.7|2264|2289.8|2266.5|2284.4|2262.1|60
1604453100000|2020-11-04 01:25:00|2285.1|2263.6|2281.3|2256.9|2301.7|2266.7|2277.4|2242.4|56
1604453400000|2020-11-04 01:30:00|2280.6|2255.8|2277.6|2252.6|2280.8|2258.3|2276.1|2252|86
1604453700000|2020-11-04 01:35:00|2278.5|2253.5|2276.3|2251.3|2286.8|2261.8|2276.3|2251.3|71
1604454000000|2020-11-04 01:40:00|2276|2251|2274.6|2249.6|2276.5|2251.5|2268.7|2243.7|55
1604454300000|2020-11-04 01:45:00|2273.3|2248.3|2269.9|2244.9|2277.2|2252.2|2269.9|2244.9|62
1604454600000|2020-11-04 01:50:00|2270|2245|2276|2251|2279.3|2254.3|2270|2245|70
1604454900000|2020-11-04 01:55:00|2275.9|2250.9|2277.5|2249.4|2280.7|2255.7|2272.4|2248.5|121
1604455200000|2020-11-04 02:00:00|2277.2|2249.1|2277.2|2252.2|2281.5|2256.4|2276|2246|90
1604455500000|2020-11-04 02:05:00|2278.5|2253.5|2277|2252|2279.1|2254.1|2274.8|2249.8|37
1604455800000|2020-11-04 02:10:00|2278.5|2253.5|2277.8|2252.8|2278.5|2253.5|2277|2252|24
1604456100000|2020-11-04 02:15:00|2277.9|2252.9|2276.6|2251.6|2282|2256.7|2271.9|2247|28
1604456400000|2020-11-04 02:20:00|2278.4|2249.9|2272.1|2242.5|2278.4|2251.6|2269.7|2242.5|60
1604456700000|2020-11-04 02:25:00|2269.7|2248.7|2273.1|2248.1|2275.2|2250.2|2269.7|2244.7|220
1604457000000|2020-11-04 02:30:00|2272.5|2247.5|2269.2|2244.2|2272.5|2247.5|2268.4|2243.4|163
1604457300000|2020-11-04 02:35:00|2269.8|2244.8|2271.2|2246.2|2273.6|2248.6|2268.3|2243.3|327
1604457600000|2020-11-04 02:40:00|2270.6|2245.6|2267.6|2242.6|2271.4|2246.4|2267.6|2242.6|127
1604457900000|2020-11-04 02:45:00|2269.4|2244.4|2276.6|2251.6|2276.8|2253.8|2269.4|2244.4|104
1604458200000|2020-11-04 02:50:00|2276.4|2251.4|2289.8|2267.9|2289.9|2267.9|2276.2|2251.2|82
1604458500000|2020-11-04 02:55:00|2289.7|2268|2284.2|2262.2|2291.5|2270.3|2282.6|2260.7|126
1604458800000|2020-11-04 03:00:00|2284.3|2262.1|2287.6|2266.1|2290.7|2268.8|2279.9|2251|220
1604459100000|2020-11-04 03:05:00|2287.7|2265.7|2293|2272.9|2293.1|2272.9|2287.3|2265.6|96
1604459400000|2020-11-04 03:10:00|2292.9|2273|2313.9|2288.9|2314.9|2289.9|2292.8|2273|165
1604459700000|2020-11-04 03:15:00|2314|2289|2313.8|2288.8|2316|2291|2308.5|2283.5|252
1604460000000|2020-11-04 03:20:00|2313.7|2288.7|2305.1|2280.1|2314.5|2289.5|2304.5|2279.5|132
1604460300000|2020-11-04 03:25:00|2304.5|2279.5|2295.3|2270.3|2305.2|2280.2|2295.3|2270.3|110
1604460600000|2020-11-04 03:30:00|2296|2271|2287|2262|2297|2272|2287|2262|16
1604460900000|2020-11-04 03:35:00|2292.7|2267.7|2293|2267.4|2293|2270.8|2289.6|2267.4|70
1604461200000|2020-11-04 03:40:00|2293.1|2267.3|2295.2|2274.5|2301.6|2275.6|2293.1|2266.6|95
1604461500000|2020-11-04 03:45:00|2290|2274.6|2289.2|2268.2|2290.4|2274.6|2288.8|2268.2|84
1604461800000|2020-11-04 03:50:00|2289.3|2268.1|2290.5|2270.4|2291.4|2270.8|2289.2|2268|103
1604462100000|2020-11-04 03:55:00|2290.4|2270.8|2294.3|2273.7|2294.4|2273.7|2290.4|2270.3|53
1604462400000|2020-11-04 04:00:00|2293.7|2273.1|2294.8|2273.3|2294.8|2273.6|2293.7|2273|10
1604462700000|2020-11-04 04:05:00|2294.9|2273.2|2295.2|2272.9|2295.2|2273.2|2294.9|2272.9|8
1604463000000|2020-11-04 04:10:00|2294.6|2272.2|2295.2|2272.9|2295.2|2273|2294.5|2272.2|7
1604463300000|2020-11-04 04:15:00|2295.3|2272.8|2295.3|2272.8|2295.3|2272.8|2295.3|2272.8|2
1604463600000|2020-11-04 04:20:00|2294.6|2272.2|2290.8|2269.5|2294.6|2272.3|2290.7|2268.6|18
1604463900000|2020-11-04 04:25:00|2289.1|2267.7|2293.2|2271.2|2294|2271.6|2289.1|2267.7|95
1604464200000|2020-11-04 04:30:00|2293.1|2270.9|2297|2275.1|2301.2|2279.2|2292.9|2270.9|150
1604464500000|2020-11-04 04:35:00|2296.5|2274.6|2295.4|2274.7|2296.5|2274.7|2295.4|2274.1|14
1604464800000|2020-11-04 04:40:00|2295.3|2274.8|2294.5|2271.9|2295.3|2274.8|2293.5|2271.9|23
1604465100000|2020-11-04 04:45:00|2294.6|2271.8|2293.6|2271.1|2294.9|2271.8|2293|2270|62
1604465400000|2020-11-04 04:50:00|2293.7|2271.2|2294.2|2272.7|2295|2272.7|2293.6|2271.1|34
1604465700000|2020-11-04 04:55:00|2294.1|2272.8|2294.1|2272.9|2294.1|2272.9|2294.1|2272.8|3
1604466000000|2020-11-04 05:00:00|2294||2294||2294||2294||1
1604466300000|2020-11-04 05:05:00|2295.1|2273.9|2296.1|2274.4|2296.1|2274.7|2295.1|2273.9|22
1604466600000|2020-11-04 05:10:00|2296.2|2274.5|2295.8|2273.8|2297.5|2275.1|2295.8|2273.5|104
1604466900000|2020-11-04 05:15:00|2295.7|2273.9|2290.9|2269.8|2295.7|2273.9|2290.9|2269.5|23
1604467200000|2020-11-04 05:20:00|2290.8|2269.9|2292.7|2271.7|2293.3|2272.7|2290.6|2269.9|56
1604467500000|2020-11-04 05:25:00|2292.9|2271.8|2293.7|2271.9|2294.3|2273.2|2292.9|2271.8|43
1604467800000|2020-11-04 05:30:00|2294.3|2272.5|2294.4|2271.9|2294.5|2272.5|2293.6|2271.4|20
1604468100000|2020-11-04 05:35:00|2300.7|2265.7|2293.5|2271.5|2300.7|2272.1|2293.5|2265.7|39
1604468400000|2020-11-04 05:40:00|2294.1|2272.2|2292.3|2271.6|2294.1|2272.3|2292.3|2271.2|83
1604468700000|2020-11-04 05:45:00|2292.2|2271.7|2292.1|2271.8|2292.2|2271.8|2292.1|2271.7|4
1604469000000|2020-11-04 05:50:00|2292||2292||2292||2292||1
1604469300000|2020-11-04 05:55:00|2290.6|2270.4|2287.9|2268.5|2290.8|2271|2287.9|2268.5|31
1604469600000|2020-11-04 06:00:00|2288.1|2268.7|2285.3|2260.3|2292.1|2268.7|2282.5|2260.1|155
1604469900000|2020-11-04 06:05:00|2288.3|2263.3|2287.3|2262.3|2288.3|2263.3|2287.3|2262.3|33
1604470200000|2020-11-04 06:10:00|2288.2|2263.2|2288.8|2263.8|2290.6|2265.6|2288.1|2263.1|67
1604470500000|2020-11-04 06:15:00|2285.7|2266.9|2279.5|2254.5|2285.9|2266.9|2275.6|2252.4|36
1604470800000|2020-11-04 06:20:00|2279.4|2254.4|2282.4|2257.4|2282.8|2257.8|2279.4|2254.4|10
1604471100000|2020-11-04 06:25:00|2282.3|2257.3|2282|2257|2282.4|2257.4|2282|2257|4
1604471400000|2020-11-04 06:30:00|2281.8|2256.8|2282.9|2257.9|2283|2258|2281.3|2256.3|33
1604471700000|2020-11-04 06:35:00|2284|2259|2290.5|2265.5|2292.4|2267.4|2284|2259|35
1604472000000|2020-11-04 06:40:00|2290.2|2265.2|2282.8|2257.8|2290.2|2265.2|2282.4|2257.8|77
1604472300000|2020-11-04 06:45:00|2282.9|2257.9|2278.3|2253.3|2283.1|2258.1|2274.7|2249.7|70
1604472600000|2020-11-04 06:50:00|2278.7|2253.7|2272.9|2247.9|2278.7|2253.7|2272.4|2247.4|24
1604472900000|2020-11-04 06:55:00|2273.1|2248.1|2274.1|2249.1|2274.1|2249.1|2273.1|2248.1|39
1604473200000|2020-11-04 07:00:00|2276.5|2251.5|2277.3|2252.3|2278.5|2257.2|2274.2|2249.7|145
1604473500000|2020-11-04 07:05:00|2277.1|2252.1|2277.8|2252.8|2277.8|2255.8|2274.6|2252.1|74
1604473800000|2020-11-04 07:10:00|2277.4|2252.4|2276.4|2251.4|2277.8|2252.8|2275.9|2250.9|57
1604474100000|2020-11-04 07:15:00|2276.3|2251.3|2268.9|2243.9|2276.3|2251.3|2266.6|2242.8|83
1604474400000|2020-11-04 07:20:00|2268.1|2243.1|2261.1|2236.1|2269|2244|2260.1|2235.1|120
1604474700000|2020-11-04 07:25:00|2260.9|2235.9|2263.1|2238.1|2266.3|2241.3|2260.2|2235.2|234
1604475000000|2020-11-04 07:30:00|2263.2|2238.2|2261.7|2236.7|2264.9|2239.9|2258.7|2235.5|163
1604475300000|2020-11-04 07:35:00|2261.5|2236.5|2261.2|2236.2|2263.8|2238.8|2253.2|2228.2|191
1604475600000|2020-11-04 07:40:00|2262.1|2237.1|2257.9|2232.9|2262.1|2237.1|2255.6|2230.6|136
1604475900000|2020-11-04 07:45:00|2257.8|2232.8|2250.6|2225.6|2259|2234|2243.3|2219|117
1604476200000|2020-11-04 07:50:00|2251.1|2226.1|2259.9|2234.9|2260.4|2235.4|2251.1|2226.1|19
1604476500000|2020-11-04 07:55:00|2259.1|2234.1|2260.1|2235.1|2260.1|2235.1|2251.9|2229.8|33
1604476800000|2020-11-04 08:00:00|2259.8|2234.8|2260.9|2235.9|2260.9|2235.9|2259.8|2234.8|44
1604477100000|2020-11-04 08:05:00|2260.7|2235.7|2261|2236|2261|2236|2259.4|2234.4|14
1604477400000|2020-11-04 08:10:00|2261.8|2236.8|2259.9|2234.9|2263.3|2238.3|2259.9|2234.9|33
1604477700000|2020-11-04 08:15:00|2259.5|2234.5|2261.5|2236.5|2261.8|2236.8|2258.9|2233.9|12
1604478000000|2020-11-04 08:20:00|2261.4|2236.4|2266.5|2241.5|2266.8|2241.8|2260.5|2235.5|26
1604478300000|2020-11-04 08:25:00|2266.4|2241.4|2271.1|2249.1|2271.8|2249.8|2266.4|2241.4|67
1604478600000|2020-11-04 08:30:00|2271.3|2249.3|2268.4|2243.4|2272.1|2249.8|2268.4|2243.4|32
1604478900000|2020-11-04 08:35:00|2269.5|2244.5|2269.9|2244.9|2270.4|2245.4|2268.9|2243.9|34
1604479200000|2020-11-04 08:40:00|2270.4|2245.4|2267.9|2245.9|2271.2|2246.9|2267.9|2244.1|90
1604479500000|2020-11-04 08:45:00|2267.1|2245.1|2267.2|2245.2|2267.3|2245.3|2267.1|2245.1|3
1604480700000|2020-11-04 09:05:00|2267.8|2245.8|2268.2|2243.2|2270.2|2247.1|2267.8|2243.2|7
1604481000000|2020-11-04 09:10:00|2268|2243|2270.4|2245.4|2271|2246|2267.9|2242.9|32
1604481300000|2020-11-04 09:15:00|2270.7|2245.7|2271.9|2246.9|2271.9|2246.9|2270.7|2245.7|2
1604481600000|2020-11-04 09:20:00|2271.8|2246.8|2264.7|2239.7|2271.8|2246.8|2264.7|2239.7|23
1604481900000|2020-11-04 09:25:00|2264.8|2239.8|2269.9|2247.9|2270|2248|2263.6|2238.6|69
1604482200000|2020-11-04 09:30:00|2269|2247|2271.3|2246.3|2272|2248.5|2269|2245.9|153
1604482500000|2020-11-04 09:35:00|2271.7|2246.7|2276.4|2251.4|2276.5|2251.5|2270.9|2245.9|59
1604482800000|2020-11-04 09:40:00|2275.8|2250.8|2269.9|2244.9|2275.8|2250.8|2269.9|2244.9|13
1604483100000|2020-11-04 09:45:00|2273.1|2251.1|2281.6|2256.6|2282.9|2257.9|2273.1|2251|93
1604483400000|2020-11-04 09:50:00|2279.9|2254.9|2284.5|2259.5|2285.2|2260.8|2278.4|2253.4|83
1604483700000|2020-11-04 09:55:00|2285|2260|2276.7|2251.7|2285|2260|2276.7|2251.7|41
1604484000000|2020-11-04 10:00:00|2276.8|2251.8|2276.5|2251.5|2280.2|2255.2|2276.4|2251.4|79
1604484300000|2020-11-04 10:05:00|2276.4|2251.4|2275.7|2250.7|2283.4|2258.4|2275.7|2250.7|32
1604484600000|2020-11-04 10:10:00|2275.8|2250.8|2272.9|2247.9|2275.8|2250.8|2272.7|2247.7|18
1604484900000|2020-11-04 10:15:00|2272.7|2247.7|2272.1|2247.1|2272.9|2247.9|2272|2247|112
1604485200000|2020-11-04 10:20:00|2272.3|2247.3|2274.3|2252.3|2274.7|2252.7|2271.9|2246.9|135
1604485500000|2020-11-04 10:25:00|2273.9|2251.9|2272.2|2247.2|2274.3|2252.3|2271.1|2246.1|53
1604485800000|2020-11-04 10:30:00|2272.4|2247.4|2270.4|2245.4|2273.2|2248.2|2268.4|2243.4|62
1604486100000|2020-11-04 10:35:00|2271.2|2246.2|2273.2|2248.2|2274.2|2249.2|2270.5|2245.5|31
1604486400000|2020-11-04 10:40:00|2273.7|2248.7|2271.4|2246.4|2274.1|2249.1|2270.7|2245.7|99
1604486700000|2020-11-04 10:45:00|2271.5|2246.5|2279.5|2254.5|2279.9|2254.9|2271.4|2246.4|61
1604487000000|2020-11-04 10:50:00|2279.7|2254.7|2277.6|2252.6|2279.9|2254.9|2277.6|2252.6|35
1604487300000|2020-11-04 10:55:00|2277.8|2252.8|2278.7|2253.7|2280.4|2257.5|2277.6|2252.6|49
1604487600000|2020-11-04 11:00:00|2279|2254|2279.8|2254.8|2281.6|2256.6|2279|2254|18
1604487900000|2020-11-04 11:05:00|2280.4|2255.4|2280.4|2255.4|2280.4|2255.4|2280.4|2255.4|1
1604488200000|2020-11-04 11:10:00|2280.3|2255.3|2282.3|2257.3|2282.4|2257.4|2280.3|2255.3|16
1604488500000|2020-11-04 11:15:00|2282.4|2257.4|2290.4|2265.4|2290.7|2265.7|2282.1|2257.1|65
1604488800000|2020-11-04 11:20:00|2290.3|2265.3|2285.5|2260.5|2291|2266|2284.4|2259.4|37
1604489100000|2020-11-04 11:25:00|2284.8|2259.8|2284.4|2259.4|2284.9|2260.8|2282.4|2257.4|30
1604489400000|2020-11-04 11:30:00|2284.6|2259.6|2285.3|2260.3|2286|2261|2283.6|2258.6|32
1604489700000|2020-11-04 11:35:00|2285|2260|2289.7|2264.7|2290|2267.9|2284.8|2259.8|78
1604490000000|2020-11-04 11:40:00|2289.8|2264.8|2286.7|2261.7|2290|2265|2285.3|2260.3|109
1604490300000|2020-11-04 11:45:00|2286.8|2261.8|2293.6|2268.6|2296.1|2271.1|2286.8|2261.8|262
1604490600000|2020-11-04 11:50:00|2293.5|2268.5|2297.7|2272.7|2301|2279|2293.5|2268.5|158
1604490900000|2020-11-04 11:55:00|2294.8|2269.8|2296.5|2271.5|2300.9|2275.9|2294.8|2269.8|91
1604491200000|2020-11-04 12:00:00|2296.4|2271.4|2295.8|2270.8|2296.4|2271.4|2293.4|2268.4|253
1604491500000|2020-11-04 12:05:00|2296.1|2271.1|2295.2|2270.2|2296.9|2271.9|2294.2|2269.2|86
1604491800000|2020-11-04 12:10:00|2294.7|2269.7|2298.5|2273.5|2298.9|2273.9|2294.2|2269.2|115
1604492100000|2020-11-04 12:15:00|2298.4|2273.4|2302.8|2277.8|2303|2278|2297.8|2272.8|223
1604492400000|2020-11-04 12:20:00|2302.6|2277.6|2302.5|2277.5|2302.8|2277.8|2302.5|2277.5|106
1604492700000|2020-11-04 12:25:00|2302.8|2277.8|2301.4|2276.4|2302.8|2277.8|2300.5|2275.5|229
1604493000000|2020-11-04 12:30:00|2301.2|2276.2|2304.8|2279.8|2305.2|2280.2|2300.4|2275.4|209
1604493300000|2020-11-04 12:35:00|2305.1|2280.1|2303.7|2278.7|2305.1|2280.1|2303.7|2278.7|8
1604493600000|2020-11-04 12:40:00|2303.4|2278.4|2302.1|2277.1|2303.4|2278.4|2301.5|2276.5|83
1604493900000|2020-11-04 12:45:00|2301.8|2276.8|2300.3|2275.3|2302.1|2277.1|2299.3|2274.3|168
1604494200000|2020-11-04 12:50:00|2299.8|2274.8|2299.9|2277.9|2301.9|2278.1|2299.2|2274.2|251
1604494500000|2020-11-04 12:55:00|2299.5|2277.5|2299.2|2277.2|2299.9|2277.9|2297.7|2275.7|268
1604494800000|2020-11-04 13:00:00|2299.3|2277.3|2302.6|2280.6|2302.6|2280.6|2299.3|2277.3|197
1604495100000|2020-11-04 13:05:00|2302.5|2280.5|2300.2|2278.2|2302.5|2280.5|2297.8|2275.8|105
1604495400000|2020-11-04 13:10:00|2300.5|2278.5|2302.7|2277.3|2304.3|2280.5|2300.5|2276.9|81
1604495700000|2020-11-04 13:15:00|2302.9|2277.5|2308.1|2283.1|2308.1|2283.2|2299.3|2274.3|289
1604496000000|2020-11-04 13:20:00|2307.9|2282.9|2305.8|2280.8|2307.9|2284.4|2303.6|2279.8|111
1604496300000|2020-11-04 13:25:00|2305.7|2280.7|2300.3|2275.3|2306|2281|2299.1|2274.1|62
1604496600000|2020-11-04 13:30:00|2299.8|2274.8|2300|2275|2300.6|2275.6|2297.4|2272.4|222
1604496900000|2020-11-04 13:35:00|2299.4|2274.4|2299.5|2274.5|2300.1|2275.1|2298.6|2273.6|124
1604497200000|2020-11-04 13:40:00|2306.5|2284.5|2307.4|2285.4|2309.7|2285.7|2303|2281|19
1604497500000|2020-11-04 13:45:00|2309.7|2287.7|2309.4|2287.4|2311|2288.8|2304.5|2279.6|95
1604497800000|2020-11-04 13:50:00|2310.3|2285.3|2307.1|2282.1|2310.3|2285.3|2307|2282|31
1604498100000|2020-11-04 13:55:00|2305.3|2283.3|2300|2275|2305.3|2283.3|2299.2|2274.2|93
1604498400000|2020-11-04 14:00:00|2298.6|2273.6|2303.3|2281.3|2303.3|2281.3|2298.2|2273.2|36
1604498700000|2020-11-04 14:05:00|2303.7|2281.7|2309|2287|2311.6|2289.6|2303.7|2281.7|68
1604499000000|2020-11-04 14:10:00|2308.8|2286.8|2308.6|2286.6|2308.9|2286.9|2302.2|2280.2|154
1604499300000|2020-11-04 14:15:00|2308.7|2286.7|2309.2|2287.2|2309.9|2287.9|2308.6|2286.6|45
1604499600000|2020-11-04 14:20:00|2308.9|2286.9|2298.5|2276.5|2308.9|2286.9|2298.5|2276.5|37
1604499900000|2020-11-04 14:25:00|2298.7|2276.7|2300.1|2278.1|2305.1|2283.1|2298.7|2276.1|79
1604500200000|2020-11-04 14:30:00|2299.3|2277.3|2302.4|2277.4|2302.5|2280.5|2291.2|2269.2|67
1604500500000|2020-11-04 14:35:00|2303.1|2278.1|2286.8|2261.8|2305.6|2283.3|2284.6|2261.2|120
1604500800000|2020-11-04 14:40:00|2287|2262|2289.5|2267.5|2289.5|2267.5|2286.6|2261.8|216
1604501100000|2020-11-04 14:45:00|2288.5|2266.5|2292.7|2267.7|2293.9|2271|2285.6|2263.6|156
1604501400000|2020-11-04 14:50:00|2292.6|2267.6|2294.4|2272.4|2294.4|2272.4|2290.3|2266.2|44
1604501700000|2020-11-04 14:55:00|2294.8|2272.8|2301.9|2276.3|2303.6|2281.6|2294.8|2272.8|147
1604502000000|2020-11-04 15:00:00|2300.9|2275.5|2307.7|2285.7|2307.7|2285.7|2300.1|2275.2|333
1604502300000|2020-11-04 15:05:00|2308|2286|2305.9|2283.9|2309.1|2287.1|2305.9|2283.9|59
1604502600000|2020-11-04 15:10:00|2306.4|2284.4|2305.6|2283.6|2309.6|2287.6|2305.6|2283.6|46
1604502900000|2020-11-04 15:15:00|2305.5|2283.5|2305.1|2283.1|2306.4|2284.4|2303|2281|67
1604503200000|2020-11-04 15:20:00|2305.4|2283.4|2305.2|2283.2|2307.3|2285.3|2305.2|2283.2|43
1604503500000|2020-11-04 15:25:00|2305.8|2283.8|2310.4|2288.4|2310.5|2288.5|2305.7|2283.7|63
1604503800000|2020-11-04 15:30:00|2312.7|2290.7|2313.4|2288.4|2315.2|2293.2|2309.9|2285.7|221
1604504100000|2020-11-04 15:35:00|2313.5|2288.5|2313.1|2288.1|2314.9|2292.9|2311|2286|112
1604504400000|2020-11-04 15:40:00|2313.2|2288.2|2315|2293|2315.9|2293.9|2313.2|2288.2|88
1604504700000|2020-11-04 15:45:00|2315.8|2293.8|2326.2|2301.2|2333|2311|2315.4|2293.4|94
1604505000000|2020-11-04 15:50:00|2326.1|2301.1|2322|2300|2328.4|2306.4|2318.5|2293.5|156
1604505300000|2020-11-04 15:55:00|2322.2|2300.2|2317.1|2292.1|2325.8|2303.8|2316.6|2291.6|128
1604505600000|2020-11-04 16:00:00|2317.3|2292.3|2316.3|2294.3|2325.3|2300.3|2315.4|2290.4|86
1604505900000|2020-11-04 16:05:00|2315.6|2293.6|2315.6|2293.6|2319.3|2297.3|2315.2|2293.2|35
1604506200000|2020-11-04 16:10:00|2317.1|2292.1|2310.2|2285.2|2317.2|2292.2|2300.8|2275.8|76
1604506500000|2020-11-04 16:15:00|2310.3|2285.3|2311.2|2289.2|2315.1|2291.3|2310|2285.3|28
1604506800000|2020-11-04 16:20:00|2311.1|2289.1|2308.5|2286.5|2313|2289.6|2307.8|2282.8|40
1604507100000|2020-11-04 16:25:00|2308.2|2286.2|2308.6|2286.6|2308.7|2286.7|2306.1|2284.1|15
1604507400000|2020-11-04 16:30:00|2308|2286|2308.4|2286.4|2313|2291|2306.5|2284.5|115
1604507700000|2020-11-04 16:35:00|2308.3|2286.3|2311.4|2286.4|2312|2290|2308.2|2286.1|107
1604508000000|2020-11-04 16:40:00|2311.6|2286.6|2312.3|2290.3|2312.8|2290.8|2309.8|2286.6|55
1604508300000|2020-11-04 16:45:00|2312.2|2290.2|2310.9|2288.9|2312.9|2290.9|2309.6|2287.6|46
1604508600000|2020-11-04 16:50:00|2311|2289|2311.9|2289.9|2313.9|2291.9|2309.7|2287.7|114
1604508900000|2020-11-04 16:55:00|2311|2289|2316.6|2291.6|2321.3|2299.3|2309.5|2287.5|104
1604509200000|2020-11-04 17:00:00|2316.8|2291.8|2315.4|2290.4|2317.3|2292.3|2315.3|2290.3|111
1604509500000|2020-11-04 17:05:00|2316.4|2291.4|2316.5|2291.5|2317.2|2292.2|2316.4|2291.4|5
1604509800000|2020-11-04 17:10:00|2316.3|2291.3|2314.8|2289.8|2317|2292|2314.7|2289.7|119
1604510100000|2020-11-04 17:15:00|2314.7|2289.7|2307.1|2285.1|2314.9|2289.9|2304.8|2279.8|184
1604510400000|2020-11-04 17:20:00|2307.2|2285.2|2309.4|2287.4|2312.1|2287.8|2307.2|2282.4|64
1604510700000|2020-11-04 17:25:00|2309.7|2287.7|2311.1|2289.1|2311.2|2289.2|2309.1|2287.1|120
1604511000000|2020-11-04 17:30:00|2311.3|2289.3|2311.5|2289.5|2313.8|2291.8|2309.8|2287.5|83
1604511300000|2020-11-04 17:35:00|2311.9|2289.9|2311.7|2289.7|2311.9|2289.9|2310.1|2288.1|33
1604511600000|2020-11-04 17:40:00|2311.2|2289.2|2313.5|2291.5|2314.3|2292.3|2310.5|2288.5|118
1604511900000|2020-11-04 17:45:00|2313.6|2291.6|2314.7|2292.7|2314.7|2292.7|2311.7|2289.7|36
1604512200000|2020-11-04 17:50:00|2314.6|2292.6|2311|2289|2315.2|2293.2|2309.7|2287.7|58
1604512500000|2020-11-04 17:55:00|2311.9|2289.9|2320.9|2298.9|2322.8|2300.8|2309.3|2284.3|149
1604512800000|2020-11-04 18:00:00|2321.2|2299.2|2320.4|2298.4|2321.4|2299.4|2318.8|2296.8|169
1604513100000|2020-11-04 18:05:00|2320.5|2298.5|2320|2298|2321|2299|2319.5|2297.5|54
1604513400000|2020-11-04 18:10:00|2320.2|2298.2|2320.4|2298.4|2320.4|2298.4|2318.9|2296.9|113
1604513700000|2020-11-04 18:15:00|2320.6|2298.6|2320.9|2298.9|2320.9|2298.9|2320|2298|54
1604514000000|2020-11-04 18:20:00|2321|2299|2320.5|2298.5|2321|2299|2320.5|2298.5|12
1604514300000|2020-11-04 18:25:00|2320.6|2298.6|2322.2|2300.2|2322.2|2300.2|2320|2298|66
1604514600000|2020-11-04 18:30:00|2321.8|2299.8|2326.1|2304.1|2329.7|2307.7|2321.7|2299.7|122
1604514900000|2020-11-04 18:35:00|2326.3|2304.3|2325.5|2303.5|2326.3|2304.3|2324.8|2302.8|51
1604515200000|2020-11-04 18:40:00|2325.4|2303.4|2311.4|2289.4|2325.5|2303.5|2309.9|2287.9|73
1604515500000|2020-11-04 18:45:00|2312.4|2290.4|2313.2|2291.2|2315|2291.9|2311.5|2286.5|48
1604515800000|2020-11-04 18:50:00|2313.1|2291.1|2313.3|2291.3|2315|2291.7|2312.6|2289.5|47
1604516100000|2020-11-04 18:55:00|2313|2291|2313|2291|2313.1|2291.1|2312.9|2290.9|46
1604516400000|2020-11-04 19:00:00|2313.1|2291.1|2313.1|2291.1|2313.1|2291.1|2313|2291|81
1604516700000|2020-11-04 19:05:00|2313|2291|2313.8|2291.8|2313.8|2291.8|2313|2291|45
1604517000000|2020-11-04 19:10:00|2314|2292|2313.7|2291.7|2314.5|2292.5|2313.5|2291.5|50
1604517300000|2020-11-04 19:15:00|2313.5|2291.5|2313.6|2288.6|2313.7|2291.7|2312.1|2288.6|29
1604517600000|2020-11-04 19:20:00|2313.7|2288.7|2315|2290|2315.7|2290.7|2312.6|2287.6|67
1604517900000|2020-11-04 19:25:00|2314.5|2289.5|2314.1|2289.1|2314.5|2289.5|2314.1|2289.1|3
1604518200000|2020-11-04 19:30:00|2313.1|2288.1|2307|2282|2313.2|2288.2|2307|2282|54
1604518500000|2020-11-04 19:35:00|2308.1|2283.1|2308.8|2283.8|2308.8|2283.8|2306.9|2281.9|8
1604518800000|2020-11-04 19:40:00|2307.7|2282.7|2307.4|2282.4|2307.7|2282.7|2307.4|2282.4|2
1604519100000|2020-11-04 19:45:00|2307.3|2282.3|2307.9|2282.9|2309.9|2284.9|2306.4|2281.4|13
1604519400000|2020-11-04 19:50:00|2308.5|2283.5|2307.9|2282.9|2309.5|2284.5|2307.2|2282.2|161
1604519700000|2020-11-04 19:55:00|2308|2283|2310.3|2285.3|2310.3|2285.3|2307.9|2282.9|17
1604520000000|2020-11-04 20:00:00|2310.1|2285.1|2309.4|2284.4|2310.1|2285.1|2309.3|2284.3|19
1604520300000|2020-11-04 20:05:00|2309.3|2284.3|2308|2283|2309.4|2284.4|2307.6|2282.6|25
1604520600000|2020-11-04 20:10:00|2307.8|2282.8|2309.4|2284.4|2309.8|2284.8|2307.7|2282.7|117
1604520900000|2020-11-04 20:15:00|2309.1|2284.1|2305.9|2280.9|2309.6|2284.6|2305.5|2280.5|35
1604521200000|2020-11-04 20:20:00|2306|2281|2305.8|2280.8|2306|2281|2305.8|2280.8|15
1604521500000|2020-11-04 20:25:00|2305.9|2280.9|2305.8|2280.8|2306|2281|2305.8|2280.8|46
1604521800000|2020-11-04 20:30:00|2306|2281|2304.8|2279.8|2306|2281|2303.3|2278.3|63
1604522100000|2020-11-04 20:35:00|2305|2280|2304.8|2279.8|2305|2280|2304.8|2279.8|54
1604522400000|2020-11-04 20:40:00|2304.9|2279.9|2306.9|2281.9|2306.9|2281.9|2304.8|2279.8|51
1604522700000|2020-11-04 20:45:00|2301.8|2276.8|2301.5|2276.5|2303.8|2278.8|2297.6|2272.6|105
1604523000000|2020-11-04 20:50:00|2301.1|2276.1|2303.9|2278.9|2304.6|2279.6|2300.6|2275.6|72
1604523300000|2020-11-04 20:55:00|2304.9|2279.9|2297.6|2272.6|2304.9|2279.9|2296.2|2271.2|93
1604527200000|2020-11-04 22:00:00|2307.1|2282.1|2307.1|2282.1|2307.1|2282.1|2307.1|2282.1|1
1604530800000|2020-11-04 23:00:00|2299.5|2274.5|2306.7|2281.7|2306.7|2281.7|2299.5|2274.5|7
1604531100000|2020-11-04 23:05:00|2306.8|2281.8|2309.7|2281.7|2309.7|2282.2|2302.2|2274.2|7
1604531400000|2020-11-04 23:10:00|2310.2|2282.2|2307.2|2279.2|2311.2|2283.2|2307.2|2279.2|13
1604531700000|2020-11-04 23:15:00|2307.3|2279.3|2301.3|2276.1|2312.6|2286.9|2300.8|2275.1|81
1604532000000|2020-11-04 23:20:00|2301.2|2276.2|2305|2280|2305.1|2280.1|2301.2|2276.2|10
1604532300000|2020-11-04 23:25:00|2304.7|2279.7|2304.4|2279.4|2304.7|2279.7|2304.4|2279.4|2
1604532600000|2020-11-04 23:30:00|2303.5|2278.5|2303.5|2278.5|2303.5|2278.5|2303.5|2278.5|1
1604532900000|2020-11-04 23:35:00|2302.8|2277.8|2300.2|2275.2|2303.3|2278.3|2299.9|2274.9|10
1604533200000|2020-11-04 23:40:00|2299.6|2274.6|2299.3|2274.3|2299.6|2274.6|2297.7|2272.7|12
1604533500000|2020-11-04 23:45:00|2300.4|2275.4|2300.4|2275.4|2300.4|2275.4|2300.4|2275.4|1
1604533800000|2020-11-04 23:50:00|2297.1|2272.1|2300.2|2275.2|2300.4|2275.4|2297|2272|6
1604534400000|2020-11-05 00:00:00|2300.3|2275.3|2301|2276|2301.4|2276.4|2300.3|2275.3|82
1604534700000|2020-11-05 00:05:00|2301.2|2276.2|2301.3|2276.3|2301.9|2276.9|2301|2276|40
1604535000000|2020-11-05 00:10:00|2302.3|2277.3|2302.1|2277.1|2302.3|2277.3|2302.1|2277.1|3
1604535300000|2020-11-05 00:15:00|2302|2277|2303.2|2278.2|2303.2|2278.2|2301.7|2276.7|4
1604535900000|2020-11-05 00:25:00|2304.1|2279.1|2304.9|2279.9|2304.9|2279.9|2304|2279|6
1604536200000|2020-11-05 00:30:00|2305.9|2280.9|2304.2|2279.2|2308.1|2283.1|2303.8|2278.8|6
1604536500000|2020-11-05 00:35:00|2297.9|2272.9|2291.8|2266.8|2297.9|2272.9|2291.1|2266.1|8
1604536800000|2020-11-05 00:40:00|2292|2267|2296.3|2271.3|2299|2274|2291.1|2266.1|42
1604537100000|2020-11-05 00:45:00|2296.4|2271.4|2296.4|2271.4|2296.4|2271.4|2296.3|2271.3|31
1604537400000|2020-11-05 00:50:00|2297|2272|2296.9|2271.9|2297|2272|2296.4|2271.4|7
1604537700000|2020-11-05 00:55:00|2297|2272|2298.1|2273.1|2298.1|2273.1|2296.4|2271.4|77
1604538000000|2020-11-05 01:00:00|2298|2273|2298.5|2273.5|2298.6|2273.6|2298|2273|38
1604538600000|2020-11-05 01:10:00|2298.6|2273.6|2298.5|2273.5|2298.6|2273.6|2298.5|2273.5|2
1604538900000|2020-11-05 01:15:00|2299.2|2274.2|2301.4|2279.4|2301.5|2279.5|2299.2|2274.2|10
1604539200000|2020-11-05 01:20:00|2303|2278|2303.4|2278.4|2303.6|2278.6|2303|2278|40
1604539800000|2020-11-05 01:30:00|2302.9|2277.9|2300|2275|2302.9|2277.9|2300|2275|3
1604540100000|2020-11-05 01:35:00|2300.3|2275.3|2300.1|2275.1|2301.2|2276.2|2299.7|2274.7|5
1604540400000|2020-11-05 01:40:00|2300|2275|2300.7|2275.7|2300.7|2275.7|2300|2275|22
1604540700000|2020-11-05 01:45:00|2300.9|2278.9|2301.8|2279.8|2302.9|2280.9|2300.7|2278.7|77
1604541000000|2020-11-05 01:50:00|2300.6|2278.6|2300.6|2278.6|2300.6|2278.6|2299.8|2277.8|30
1604541600000|2020-11-05 02:00:00|2300.8|2275.8|2307.5|2282.5|2311.5|2286.5|2300.2|2275.2|43
1604541900000|2020-11-05 02:05:00|2307.4|2282.4|2305.4|2280.4|2307.4|2282.4|2302.8|2277.8|13
1604542200000|2020-11-05 02:10:00|2303.9|2278.9|2303.9|2278.9|2303.9|2278.9|2303.9|2278.9|1
1604542500000|2020-11-05 02:15:00|2301.9|2276.9|2301.9|2276.9|2302.3|2277.3|2301.5|2276.5|14
1604542800000|2020-11-05 02:20:00|2299.4|2274.4|2299.5|2274.5|2299.5|2274.5|2299.4|2274.4|14
1604543100000|2020-11-05 02:25:00|2299.6|2274.6|2300.9|2275.9|2301.5|2276.5|2299.5|2274.5|97
1604543400000|2020-11-05 02:30:00|2301.1|2276.1|2300.2|2278.2|2301.2|2278.3|2300.2|2275.8|60
1604543700000|2020-11-05 02:35:00|2300.1|2278.1|2303.8|2281.8|2304.1|2282.1|2299.9|2277.9|67
1604544000000|2020-11-05 02:40:00|2302.4|2280.4|2301.7|2276.7|2302.9|2280.9|2301.7|2276.7|40
1604544300000|2020-11-05 02:45:00|2302.2|2277.2|2301.7|2276.7|2302.2|2277.2|2301.7|2276.7|62
1604544600000|2020-11-05 02:50:00|2301.9|2276.9|2301.7|2276.7|2302.2|2277.2|2301.7|2276.7|86
1604544900000|2020-11-05 02:55:00|2301.9|2276.9|2301.8|2276.8|2302.2|2277.2|2301.7|2276.7|55
1604545200000|2020-11-05 03:00:00|2302|2277|2301.8|2276.8|2302.3|2277.3|2301.8|2276.8|46
1604545800000|2020-11-05 03:10:00|2301.1|2276.1|2301.1|2276.1|2301.5|2276.5|2301.1|2276.1|47
1604546100000|2020-11-05 03:15:00|2301.3|2276.3|2300.6|2278.6|2301.7|2279.1|2300.6|2276.1|74
1604546400000|2020-11-05 03:20:00|2300.5|2278.5|2302.5|2280.5|2302.5|2280.5|2300.5|2278.5|44
1604546700000|2020-11-05 03:25:00|2304|2279|2305.2|2280.2|2305.3|2280.3|2304|2279|10
1604547000000|2020-11-05 03:30:00|2303.8|2278.8|2306.7|2281.7|2309.1|2284.1|2303.8|2278.8|17
1604547300000|2020-11-05 03:35:00|2306.4|2281.4|2305.3|2280.3|2306.7|2281.7|2305.2|2280.2|38
1604547600000|2020-11-05 03:40:00|2305.2|2280.2|2306.8|2281.8|2307.5|2282.5|2305|2280|74
1604547900000|2020-11-05 03:45:00|2307.2|2282.2|2312|2287|2316.6|2291.6|2306.7|2281.7|39
1604548200000|2020-11-05 03:50:00|2311.9|2286.9|2314.8|2289.8|2314.8|2289.8|2310.8|2285.8|31
1604548500000|2020-11-05 03:55:00|2314.7|2289.7|2315.9|2290.9|2316.6|2291.6|2314.2|2289.2|13
1604548800000|2020-11-05 04:00:00|2316.3|2291.3|2313.8|2288.8|2316.3|2291.3|2312.8|2287.8|24
1604549100000|2020-11-05 04:05:00|2313.7|2288.7|2312.7|2290.7|2313.8|2290.7|2312.7|2288.7|7
1604549400000|2020-11-05 04:10:00|2312.8|2290.8|2316.7|2294.7|2316.7|2294.7|2312.8|2289|13
1604549700000|2020-11-05 04:15:00|2318.2|2293.2|2318.2|2293.2|2318.2|2293.2|2318.2|2293.2|1
1604550000000|2020-11-05 04:20:00|2318|2293|2318|2293|2318|2293|2318|2293|1
1604550300000|2020-11-05 04:25:00|2318.4|2293.4|2318.6|2293.6|2319|2294|2317|2292|26
1604550600000|2020-11-05 04:30:00|2317.8|2292.8|2319|2294|2319.2|2294.2|2317.7|2292.7|20
1604550900000|2020-11-05 04:35:00|2318.9|2293.9|2319.3|2294.3|2319.4|2294.4|2317.7|2292.7|30
1604551200000|2020-11-05 04:40:00|2319.1|2294.1|2315.9|2293.9|2319.2|2294.2|2315.6|2291.5|8
1604551800000|2020-11-05 04:50:00|2316|2294|2316.5|2294.5|2316.5|2294.5|2316|2294|2
1604552100000|2020-11-05 04:55:00|2316.4|2294.4|2316.4|2294.4|2316.4|2294.4|2316.4|2294.4|1
1604552400000|2020-11-05 05:00:00|2315.9|2293.9|2314.2|2292.2|2323.2|2298.2|2313.7|2290.2|47
1604552700000|2020-11-05 05:05:00|2314.3|2292.3|2314.3|2292.3|2314.3|2292.3|2313.6|2291.6|55
1604553000000|2020-11-05 05:10:00|2314|2292|2314.3|2292.3|2314.3|2292.3|2313.6|2291.6|34
1604553300000|2020-11-05 05:15:00|2314|2292|2314.2|2292.2|2314.3|2292.3|2313.6|2291.6|38
1604553600000|2020-11-05 05:20:00|2314.3|2292.3|2315.3|2293.3|2315.8|2293.8|2314.3|2292.3|10
1604554200000|2020-11-05 05:30:00|2315.5|2293.5|2315.8|2293.8|2315.8|2293.8|2315.5|2293.5|5
1604554500000|2020-11-05 05:35:00|2317.3|2292.3|2325.7|2300.7|2325.8|2300.8|2317.3|2292.3|44
1604554800000|2020-11-05 05:40:00|2325.8|2300.8|2324|2299|2325.8|2300.8|2321.1|2296.1|123
1604555100000|2020-11-05 05:45:00|2324.1|2299.1|2319.1|2294.1|2329.8|2304.8|2315.8|2290.8|187
1604555400000|2020-11-05 05:50:00|2318.7|2293.7|2316.7|2291.7|2321|2296|2310.5|2285.5|41
1604555700000|2020-11-05 05:55:00|2316.8|2291.8|2320.9|2295.9|2326.1|2301.1|2316.7|2291.7|24
1604556000000|2020-11-05 06:00:00|2321.9|2296.9|2319.4|2294.4|2322.3|2297.3|2318.7|2293.7|81
1604556300000|2020-11-05 06:05:00|2319|2294|2319|2294|2319.6|2294.6|2318.7|2293.7|136
1604557200000|2020-11-05 06:20:00|2317|2292|2316.7|2291.7|2317|2292|2316.7|2291.7|2
1604557500000|2020-11-05 06:25:00|2318.4|2293.4|2317.6|2292.6|2318.7|2293.7|2317.6|2292.6|7
1604557800000|2020-11-05 06:30:00|2317.7|2292.7|2317.2|2292.2|2318.1|2293.1|2316.9|2291.9|6
1604558100000|2020-11-05 06:35:00|2317.3|2292.3|2313.6|2288.6|2317.3|2292.3|2311.9|2286.9|17
1604558400000|2020-11-05 06:40:00|2313.7|2288.7|2320.4|2295.4|2320.7|2296|2313.6|2288.6|18
1604558700000|2020-11-05 06:45:00|2320.3|2295.3|2321|2296|2321|2296|2319.9|2294.9|8
1604559000000|2020-11-05 06:50:00|2320.7|2295.7|2326.7|2301.7|2326.7|2303.3|2320.7|2295.7|19
1604559300000|2020-11-05 06:55:00|2326.6|2301.6|2326.6|2301.6|2327.1|2302.1|2326.6|2301.6|14
1604559600000|2020-11-05 07:00:00|2326.1|2301.1|2330.3|2305.3|2331.6|2306.6|2326.1|2301.1|31
1604559900000|2020-11-05 07:05:00|2329.9|2304.9|2328.4|2303.4|2331.4|2306.4|2326.9|2301.9|67
1604560200000|2020-11-05 07:10:00|2328.6|2303.6|2332.6|2307.6|2332.8|2307.8|2328.2|2303.2|107
1604560500000|2020-11-05 07:15:00|2332.5|2307.5|2344|2319|2348.1|2323.1|2332.1|2307.1|59
1604560800000|2020-11-05 07:20:00|2343.8|2318.8|2354.4|2329.4|2355.7|2330.7|2343.7|2318.7|127
1604561100000|2020-11-05 07:25:00|2354.3|2329.3|2357|2332|2357.4|2332.4|2353.6|2328.6|223
1604561400000|2020-11-05 07:30:00|2357.4|2332.4|2353.6|2331.6|2357.4|2332.5|2349.1|2325.3|145
1604561700000|2020-11-05 07:35:00|2354|2332|2352.2|2330.2|2355.1|2333.1|2350.6|2328.6|74
1604562000000|2020-11-05 07:40:00|2351.3|2329.3|2351.1|2329.1|2351.3|2329.3|2351.1|2329.1|7
1604562300000|2020-11-05 07:45:00|2351|2329|2349.3|2327.3|2351.1|2329.1|2345.5|2320.5|75
1604562600000|2020-11-05 07:50:00|2349.5|2327.5|2337.4|2312.4|2349.5|2327.5|2332.7|2307.7|49
1604562900000|2020-11-05 07:55:00|2338.1|2313.1|2339|2314|2340.2|2316.7|2336.4|2311.4|87
1604563200000|2020-11-05 08:00:00|2340.7|2315.7|2335.3|2310.3|2341.2|2316.2|2331.9|2306.9|46
1604563500000|2020-11-05 08:05:00|2336.3|2311.3|2340.2|2315.2|2340.8|2315.8|2335|2310|66
1604563800000|2020-11-05 08:10:00|2339.9|2314.9|2341.5|2316.5|2342.9|2317.9|2339.9|2314.9|17
1604564100000|2020-11-05 08:15:00|2341.6|2316.6|2340.3|2315.3|2341.6|2316.6|2339.5|2314.5|16
1604564400000|2020-11-05 08:20:00|2342.1|2317.1|2346.8|2321.8|2350|2325|2341.9|2316.9|99
1604564700000|2020-11-05 08:25:00|2347.3|2322.3|2346.6|2324.6|2354.6|2329.6|2346.6|2322.3|116
1604565000000|2020-11-05 08:30:00|2344.5|2322.5|2342.8|2320.8|2345|2323|2337.2|2315.2|32
1604565300000|2020-11-05 08:35:00|2343.9|2321.9|2343.9|2321.9|2343.9|2321.9|2343.9|2321.9|1
1604565600000|2020-11-05 08:40:00|2343.8|2321.8|2348.8|2326.8|2350.2|2328.2|2343.8|2321.8|7
1604565900000|2020-11-05 08:45:00|2348.6|2323.6|2348.9|2323.9|2349.5|2324.5|2348.3|2323.3|61
1604566200000|2020-11-05 08:50:00|2349|2324|2348.1|2323.1|2349|2324|2346.9|2321.9|42
1604566500000|2020-11-05 08:55:00|2348.2|2323.2|2348.1|2326.1|2349.1|2327.1|2347.7|2322.9|147
1604566800000|2020-11-05 09:00:00|2348.5|2326.5|2352.9|2330.9|2353.1|2331.1|2348|2326|59
1604567100000|2020-11-05 09:05:00|2352.3|2330.3|2356|2334|2356.2|2334.2|2352.3|2330.3|12
1604567400000|2020-11-05 09:10:00|2356.9|2334.9|2356.6|2331.6|2359.1|2337.1|2354.2|2329.2|98
1604567700000|2020-11-05 09:15:00|2356.7|2331.7|2356.7|2331.7|2356.8|2331.8|2356.3|2331.3|5
1604568000000|2020-11-05 09:20:00|2354.2|2329.2|2351.8|2326.8|2354.4|2329.4|2351.6|2326.6|44
1604568300000|2020-11-05 09:25:00|2351.2|2326.2|2351|2329|2353.1|2331.1|2348.3|2324.5|56
1604568600000|2020-11-05 09:30:00|2350.9|2328.9|2353|2331|2354.6|2332.6|2348.5|2326.5|74
1604568900000|2020-11-05 09:35:00|2352.3|2330.3|2354.1|2329.1|2355.9|2331.2|2351.6|2328.3|78
1604569200000|2020-11-05 09:40:00|2354.3|2329.3|2353.9|2328.9|2356.2|2331.2|2353.3|2328.3|83
1604569500000|2020-11-05 09:45:00|2353.8|2328.8|2353.5|2331.5|2353.8|2331.6|2350.5|2326.6|14
1604569800000|2020-11-05 09:50:00|2353.6|2331.6|2355.3|2333.3|2356.3|2334.3|2350.2|2328.2|42
1604570100000|2020-11-05 09:55:00|2359.4|2337.4|2362|2337|2365.1|2342.6|2359.3|2334.3|78
1604570400000|2020-11-05 10:00:00|2362.1|2337.1|2363.8|2341.8|2364.1|2342.1|2360.4|2336.4|91
1604570700000|2020-11-05 10:05:00|2365|2340|2367.3|2342.3|2367.3|2342.3|2365|2340|33
1604571000000|2020-11-05 10:10:00|2367.5|2342.5|2368.7|2343.7|2369.1|2344.5|2363.7|2338.7|64
1604571300000|2020-11-05 10:15:00|2368.5|2343.5|2370.9|2348.9|2370.9|2348.9|2367.7|2342.7|41
1604571600000|2020-11-05 10:20:00|2371|2349|2367.7|2345.7|2375|2353|2366.3|2344.3|77
1604571900000|2020-11-05 10:25:00|2367.6|2345.6|2367.4|2345.4|2368.5|2346.5|2367.4|2345.4|34
1604572200000|2020-11-05 10:30:00|2367.7|2345.7|2369.5|2344.5|2370.7|2347.9|2366.6|2343.6|73
1604572500000|2020-11-05 10:35:00|2369.4|2344.4|2368.8|2343.8|2371.7|2348.9|2367|2343.4|99
1604572800000|2020-11-05 10:40:00|2368.9|2343.9|2369|2347|2370.7|2348.7|2368.8|2343.9|28
1604573100000|2020-11-05 10:45:00|2369.1|2347.1|2376.7|2354.7|2379.1|2357.1|2369|2347|25
1604573400000|2020-11-05 10:50:00|2376|2354|2375.6|2353.6|2376.8|2354.8|2375.1|2353.1|6
1604573700000|2020-11-05 10:55:00|2375.5|2353.5|2372|2350|2375.6|2353.6|2371.7|2349.7|41
1604574000000|2020-11-05 11:00:00|2371.9|2349.9|2363.7|2338.7|2372|2350|2363.7|2338.7|57
1604574300000|2020-11-05 11:05:00|2364|2339|2362.7|2337.7|2369.7|2344.7|2362.5|2337.5|94
1604574600000|2020-11-05 11:10:00|2359.1|2334.1|2366.4|2344.4|2366.4|2344.4|2359.1|2334.1|58
1604574900000|2020-11-05 11:15:00|2366.5|2344.5|2371.6|2346.6|2371.6|2346.6|2366.5|2344.1|53
1604575200000|2020-11-05 11:20:00|2371.9|2346.9|2372.3|2347.3|2372.5|2347.5|2370.8|2345.8|86
1604575500000|2020-11-05 11:25:00|2372.4|2347.4|2366.3|2344.3|2372.5|2348.7|2366.3|2344.3|45
1604575800000|2020-11-05 11:30:00|2366.5|2344.5|2363.2|2341.2|2367|2345|2363.2|2341.2|23
1604576100000|2020-11-05 11:35:00|2365.2|2343.2|2367.9|2345.9|2367.9|2345.9|2365.2|2343.2|80
1604576400000|2020-11-05 11:40:00|2368.4|2346.4|2367.8|2345.8|2368.8|2346.8|2367.1|2345.1|89
1604576700000|2020-11-05 11:45:00|2367.9|2345.9|2372.3|2350.3|2372.3|2350.3|2367.7|2345.7|81
1604577000000|2020-11-05 11:50:00|2373.1|2348.1|2372.1|2350.1|2374.4|2352.4|2371.1|2348.1|62
1604577300000|2020-11-05 11:55:00|2372.7|2350.7|2372.6|2350.6|2373.2|2351.2|2372.6|2350.6|95
1604577600000|2020-11-05 12:00:00|2373.6|2351.6|2374.1|2352.1|2374.5|2352.5|2372.9|2350.9|84
1604577900000|2020-11-05 12:05:00|2374.2|2352.2|2375.4|2353.4|2375.6|2353.6|2372.9|2350.9|106
1604578200000|2020-11-05 12:10:00|2375.5|2353.5|2377.7|2355.7|2378.9|2356.9|2375.4|2353.4|82
1604578500000|2020-11-05 12:15:00|2377.8|2355.8|2380.4|2358.4|2383.3|2361.3|2377.8|2355.8|38
1604578800000|2020-11-05 12:20:00|2380.1|2358.1|2379.7|2357.7|2381.6|2359.6|2378.6|2356.6|157
1604579100000|2020-11-05 12:25:00|2380|2358|2383.3|2361.3|2384.6|2362.6|2379.3|2357.3|67
1604579400000|2020-11-05 12:30:00|2383.7|2361.7|2383.2|2361.2|2384.2|2362.2|2382.1|2360.1|18
1604579700000|2020-11-05 12:35:00|2383.7|2361.7|2385.3|2363.3|2388.7|2366.7|2383.3|2361.3|122
1604580000000|2020-11-05 12:40:00|2385.1|2363.1|2382.2|2360.2|2385.4|2363.4|2381.5|2359.5|104
1604580300000|2020-11-05 12:45:00|2382.3|2360.3|2380.4|2358.4|2382.3|2360.3|2378.4|2356.4|129
1604580600000|2020-11-05 12:50:00|2380.3|2358.3|2379.2|2357.2|2383.3|2361.3|2379.1|2357.1|148
1604580900000|2020-11-05 12:55:00|2380.4|2358.4|2379.6|2357.6|2382|2360|2379.2|2357.2|259
1604581200000|2020-11-05 13:00:00|2379.4|2357.4|2379.7|2357.7|2380|2358|2377.7|2355.7|39
1604581500000|2020-11-05 13:05:00|2379.6|2357.6|2382.3|2360.3|2387.2|2365.2|2376.6|2354.6|76
1604581800000|2020-11-05 13:10:00|2381.8|2359.8|2383.8|2361.8|2383.9|2361.9|2379.8|2357.8|147
1604582100000|2020-11-05 13:15:00|2383.6|2361.6|2385.5|2363.5|2385.5|2363.5|2382.1|2360.1|89
1604582400000|2020-11-05 13:20:00|2384.6|2362.6|2386.8|2364.8|2387.2|2365.2|2382.6|2360.6|137
1604582700000|2020-11-05 13:25:00|2386.9|2364.9|2390.4|2365.4|2393.4|2371.4|2386.6|2364.6|153
1604583000000|2020-11-05 13:30:00|2390.5|2365.5|2403.7|2381.7|2404.6|2382.6|2389.8|2364.8|178
1604583300000|2020-11-05 13:35:00|2403.2|2381.2|2407.4|2385.4|2419.1|2394.1|2402.8|2380.8|177
1604583600000|2020-11-05 13:40:00|2407.5|2385.5|2414.8|2392.8|2415.8|2393.8|2406.4|2383|216
1604583900000|2020-11-05 13:45:00|2414.6|2392.6|2417.3|2395.3|2419.8|2397.8|2414.6|2392.6|168
1604584200000|2020-11-05 13:50:00|2417.5|2395.5|2418.8|2396.8|2419.7|2397.7|2415|2393|130
1604584500000|2020-11-05 13:55:00|2418.7|2396.7|2421.4|2399.4|2423.1|2401.1|2418.7|2396.7|106
1604584800000|2020-11-05 14:00:00|2421.9|2399.9|2417.2|2395.2|2422.6|2400.6|2414.7|2392.7|70
1604585100000|2020-11-05 14:05:00|2418.8|2396.8|2414|2389|2421|2399|2413.1|2389|320
1604585400000|2020-11-05 14:10:00|2414.1|2389.1|2416.3|2394.3|2417.7|2395.7|2413.2|2389.1|132
1604585700000|2020-11-05 14:15:00|2416.7|2394.7|2412.6|2390.6|2420.3|2398.3|2412.6|2390.6|148
1604586000000|2020-11-05 14:20:00|2413|2391|2407.9|2385.9|2414.4|2392.4|2406.8|2382.3|141
1604586300000|2020-11-05 14:25:00|2407.8|2385.8|2413|2391|2415.8|2393.8|2407.8|2385.8|101
1604586600000|2020-11-05 14:30:00|2412.9|2390.9|2420.8|2398.8|2422.3|2399.4|2409.1|2387.1|130
1604586900000|2020-11-05 14:35:00|2420.5|2398.5|2420.2|2398.2|2426.2|2404.2|2418.1|2396.1|119
1604587200000|2020-11-05 14:40:00|2420.3|2398.3|2414.6|2392.6|2424|2402|2414.4|2392.4|114
1604587500000|2020-11-05 14:45:00|2414.4|2392.4|2418.7|2396.7|2419.7|2397.7|2412|2390|175
1604587800000|2020-11-05 14:50:00|2418.1|2396.1|2424.9|2399.9|2435.7|2413.7|2416.8|2394.8|146
1604588100000|2020-11-05 14:55:00|2426.2|2401.2|2419.8|2394.8|2430|2407|2419.7|2394.7|124
1604588400000|2020-11-05 15:00:00|2418.9|2393.9|2419.5|2397.5|2425.5|2401.7|2418.6|2393.6|244
1604588700000|2020-11-05 15:05:00|2419|2397|2416.3|2394.3|2420.7|2398.7|2414.1|2390.6|244
1604589000000|2020-11-05 15:10:00|2416.1|2394.1|2415.3|2393.3|2418|2396|2412.7|2390.7|147
1604589300000|2020-11-05 15:15:00|2416.3|2394.3|2430.4|2408.4|2432.7|2410.7|2416|2394|156
1604589600000|2020-11-05 15:20:00|2430|2408|2426.5|2401.5|2434|2412|2425|2400.5|252
1604589900000|2020-11-05 15:25:00|2426.4|2401.4|2427.5|2402.5|2430.6|2408.6|2418.3|2393.3|323
1604590200000|2020-11-05 15:30:00|2427.3|2402.3|2430.9|2405.9|2433.8|2411.8|2420.8|2395.8|209
1604590500000|2020-11-05 15:35:00|2431.8|2406.8|2425.2|2400.2|2435.1|2413.1|2424.5|2399.5|141
1604590800000|2020-11-05 15:40:00|2425.1|2400.1|2425.2|2403.2|2428.8|2405.6|2422.6|2397.6|151
1604591100000|2020-11-05 15:45:00|2425.3|2403.3|2421.6|2399.6|2428|2404.2|2421.5|2399|100
1604591400000|2020-11-05 15:50:00|2422.1|2400.1|2423.6|2401.6|2425.9|2403.9|2418.2|2396.2|83
1604591700000|2020-11-05 15:55:00|2422.7|2400.7|2423.1|2401.1|2424.6|2402.6|2420.5|2398.5|74
1604592000000|2020-11-05 16:00:00|2422.6|2400.6|2423.3|2401.3|2425.3|2403.3|2418.6|2396.6|203
1604592300000|2020-11-05 16:05:00|2423.2|2401.2|2431.1|2409.1|2431.4|2409.4|2421|2399|73
1604592600000|2020-11-05 16:10:00|2431.2|2409.2|2431.7|2409.7|2433.7|2411.7|2428.7|2406.7|93
1604592900000|2020-11-05 16:15:00|2431.6|2409.6|2440.5|2418.5|2443.4|2421.4|2431.5|2409.5|204
1604593200000|2020-11-05 16:20:00|2440.4|2418.4|2434.5|2412.5|2442.4|2420.4|2433.4|2411.4|203
1604593500000|2020-11-05 16:25:00|2433.7|2411.7|2428.5|2406.5|2435.2|2413.2|2426.4|2404.4|169
1604593800000|2020-11-05 16:30:00|2431.4|2409.4|2430.2|2408.2|2432|2410|2428.3|2403.3|29
1604594100000|2020-11-05 16:35:00|2430|2408|2429|2407|2432.1|2410.1|2429|2407|27
1604594400000|2020-11-05 16:40:00|2429.2|2407.2|2426.8|2404.8|2429.9|2407.9|2426.1|2404.1|25
1604594700000|2020-11-05 16:45:00|2427.7|2405.7|2420.1|2395.1|2427.7|2405.7|2420.1|2395.1|58
1604595000000|2020-11-05 16:50:00|2420|2395|2419|2397|2424.6|2402.3|2418.8|2394.3|43
1604595300000|2020-11-05 16:55:00|2419.7|2397.7|2421.9|2396.9|2422.9|2399.6|2419.7|2395.7|13
1604595600000|2020-11-05 17:00:00|2421.5|2396.5|2420|2398|2422.2|2398|2419.7|2395.2|42
1604595900000|2020-11-05 17:05:00|2416.5|2394.5|2419|2397|2421.4|2399.4|2415.7|2393.7|16
1604596200000|2020-11-05 17:10:00|2418.9|2396.9|2420.5|2395.5|2422|2398.7|2418.9|2395.5|7
1604596500000|2020-11-05 17:15:00|2420.7|2395.7|2417.6|2392.6|2422.1|2397.1|2417.5|2392.5|20
1604596800000|2020-11-05 17:20:00|2417.5|2392.5|2405.6|2383.6|2417.6|2392.6|2403.7|2381.1|38
1604597100000|2020-11-05 17:25:00|2405.5|2383.5|2392.4|2370.4|2406.7|2384.7|2392.4|2370.4|37
1604597400000|2020-11-05 17:30:00|2392.6|2370.6|2395.5|2373.5|2395.5|2373.5|2392.6|2368.7|14
1604597700000|2020-11-05 17:35:00|2395.4|2373.4|2401.3|2379.3|2401.4|2379.4|2395.4|2373.4|17
1604598000000|2020-11-05 17:40:00|2397.4|2375.4|2389.8|2367.8|2397.4|2375.4|2388.4|2366.4|71
1604598300000|2020-11-05 17:45:00|2393.3|2371.3|2396|2371|2398.3|2376.3|2393.3|2370.3|32
1604598600000|2020-11-05 17:50:00|2395.7|2370.7|2394.7|2369.7|2397.2|2375.2|2392|2367|37
1604598900000|2020-11-05 17:55:00|2394|2369|2401.5|2379.5|2401.5|2379.5|2381.6|2356.6|101
1604599200000|2020-11-05 18:00:00|2401.6|2379.6|2396.8|2371.8|2403|2381|2394.3|2369.3|34
1604599500000|2020-11-05 18:05:00|2396.5|2371.5|2395.3|2370.3|2397.2|2372.2|2394.6|2369.6|20
1604599800000|2020-11-05 18:10:00|2394.8|2369.8|2400.3|2375.3|2401.2|2376.2|2394.8|2369.8|26
1604600100000|2020-11-05 18:15:00|2400.5|2375.5|2395.4|2373.4|2400.5|2375.5|2395.1|2370.3|19
1604600400000|2020-11-05 18:20:00|2395.6|2373.6|2394.9|2372.9|2396.2|2374.2|2394.9|2372.9|7
1604600700000|2020-11-05 18:25:00|2394.7|2372.7|2395.1|2370.1|2395.7|2372.7|2393.9|2368.9|11
1604601000000|2020-11-05 18:30:00|2394.5|2369.5|2391.6|2366.6|2395.6|2370.6|2391.6|2366.6|26
1604601300000|2020-11-05 18:35:00|2391.5|2366.5|2386.4|2361.4|2391.5|2366.5|2385.9|2360.9|17
1604601600000|2020-11-05 18:40:00|2382.7|2357.7|2388.8|2363.8|2388.8|2363.8|2382.7|2357.7|11
1604601900000|2020-11-05 18:45:00|2389.4|2364.4|2388.8|2363.8|2390.3|2365.3|2388.3|2363.3|19
1604602200000|2020-11-05 18:50:00|2389.5|2364.5|2391.5|2366.5|2391.5|2366.5|2389.5|2364.5|3
1604602500000|2020-11-05 18:55:00|2389.1|2364.1|2384.7|2356.7|2389.1|2364.1|2380.6|2352.6|32
1604602800000|2020-11-05 19:00:00|2384.4|2356.4|2387.6|2362.6|2388.2|2363.2|2384.3|2356.3|15
1604603100000|2020-11-05 19:05:00|2387.4|2362.4|2388.2|2363.2|2388.2|2363.2|2387.4|2362.4|9
1604603400000|2020-11-05 19:10:00|2388.3|2363.3|2388.6|2363.6|2388.6|2363.6|2387.5|2362.5|4
1604603700000|2020-11-05 19:15:00|2388.7|2363.7|2389.8|2364.8|2389.8|2364.8|2388.6|2363.6|19
1604604000000|2020-11-05 19:20:00|2390|2365|2395|2370|2396.6|2371.6|2390|2365|15
1604604300000|2020-11-05 19:25:00|2396.3|2371.3|2393.1|2368.1|2396.3|2371.3|2393.1|2368.1|22
1604604600000|2020-11-05 19:30:00|2392.7|2367.7|2386.1|2361.1|2392.7|2367.7|2386.1|2361.1|21
1604604900000|2020-11-05 19:35:00|2387.3|2362.3|2385|2360|2387.3|2362.3|2384.7|2359.7|7
1604605200000|2020-11-05 19:40:00|2385.1|2360.1|2386|2361|2386.6|2361.6|2385.1|2360.1|9
1604605500000|2020-11-05 19:45:00|2386.7|2361.7|2384.7|2359.7|2387.7|2362.7|2384.7|2359.7|32
1604605800000|2020-11-05 19:50:00|2385|2360|2385|2360|2385|2360|2384.6|2359.6|11
1604606100000|2020-11-05 19:55:00|2385.9|2360.9|2384.8|2359.8|2385.9|2360.9|2384.8|2359.8|8
1604606400000|2020-11-05 20:00:00|2385.2|2360.2|2385.6|2360.6|2385.6|2360.6|2385.2|2360.2|2
1604606700000|2020-11-05 20:05:00|2386|2361|2386|2361|2386.1|2361.1|2385.5|2360.5|6
1604607000000|2020-11-05 20:10:00|2384.7|2359.7|2384.7|2359.7|2384.7|2359.7|2384.7|2359.7|1
1604607300000|2020-11-05 20:15:00|2385.2|2360.2|2385.8|2360.8|2386.9|2361.9|2385.2|2360.2|11
1604607600000|2020-11-05 20:20:00|2385.7|2360.7|2386.4|2361.4|2386.4|2361.4|2385.5|2360.5|3
1604607900000|2020-11-05 20:25:00|2386.3|2361.3|2386.3|2361.3|2386.4|2361.4|2386.3|2361.3|7
1604608200000|2020-11-05 20:30:00|2386.2|2361.2|2385.8|2360.8|2386.7|2361.7|2385.2|2360.2|22
1604608500000|2020-11-05 20:35:00|2385.3|2360.3|2383.6|2358.6|2385.8|2360.8|2383.6|2358.6|20
1604608800000|2020-11-05 20:40:00|2382.5|2357.5|2385.1|2363.1|2385.9|2363.2|2382.3|2357.3|18
1604609100000|2020-11-05 20:45:00|2385.3|2363.3|2385.3|2363.3|2385.3|2363.3|2385.3|2363.3|1
1604609400000|2020-11-05 20:50:00|2385.7|2363.7|2389.9|2367.9|2389.9|2367.9|2385.7|2363.7|34
1604609700000|2020-11-05 20:55:00|2389.8|2367.8|2393.4|2371.4|2394.4|2372.4|2389.8|2367.8|36
1604613600000|2020-11-05 22:00:00|2394.6|2369.6|2394.6|2369.6|2394.6|2369.6|2394.6|2369.6|1
1604617200000|2020-11-05 23:00:00|2388|2363|2390.4|2365.4|2390.7|2365.7|2388|2363|12
1604617500000|2020-11-05 23:05:00|2386|2361|2390.4|2365.4|2396.1|2368.7|2386|2361|30
1604617800000|2020-11-05 23:10:00|2389.9|2364.9|2388.4|2363.4|2390|2365|2388.3|2363.3|156
1604618100000|2020-11-05 23:15:00|2388.3|2363.3|2388.4|2363.4|2388.4|2363.4|2388.3|2363.3|106
1604618400000|2020-11-05 23:20:00|2388.3|2363.3|2388.4|2363.4|2388.4|2363.4|2388.3|2363.3|14
1604618700000|2020-11-05 23:25:00|2388.3|2363.3|2385.9|2360.9|2389|2364|2385.9|2360.9|17
1604619000000|2020-11-05 23:30:00|2386.5|2361.5|2392.8|2367.8|2392.8|2367.8|2385.9|2360.9|47
1604619300000|2020-11-05 23:35:00|2392.4|2367.4|2393.2|2368.2|2393.6|2368.6|2390.3|2365.3|66
1604619600000|2020-11-05 23:40:00|2393.1|2368.1|2390|2365|2393.2|2368.2|2388.8|2363.8|65
1604619900000|2020-11-05 23:45:00|2389.6|2364.6|2391.7|2363.7|2391.7|2365.4|2387.1|2362.1|10
1604620200000|2020-11-05 23:50:00|2391.6|2363.6|2390.2|2365.2|2391.6|2365.7|2390.1|2363.6|24
1604620500000|2020-11-05 23:55:00|2390.7|2365.7|2390.7|2365.7|2390.7|2365.7|2390.7|2365.7|1
1604620800000|2020-11-06 00:00:00|2390.2|2365.2|2391.7|2366.7|2392.2|2367.2|2388.3|2363.3|8
1604621100000|2020-11-06 00:05:00|2391.6|2366.6|2391.6|2366.6|2391.6|2366.6|2391.6|2366.6|1
1604621400000|2020-11-06 00:10:00|2388.4|2363.1|2391.9|2366.9|2393.4|2368.4|2384.8|2359.5|51
1604621700000|2020-11-06 00:15:00|2392|2367|2391.9|2366.9|2392|2367|2391.9|2366.9|122
1604622000000|2020-11-06 00:20:00|2392|2367|2398.1|2373.1|2398.7|2373.7|2391.9|2366.9|94
1604622300000|2020-11-06 00:25:00|2398|2373|2398|2373|2398.1|2373.1|2398|2373|101
1604622600000|2020-11-06 00:30:00|2398.1|2373.1|2398|2376|2400.1|2378.1|2397.6|2373|25
1604622900000|2020-11-06 00:35:00|2398.2|2376.2|2400.7|2378.7|2400.7|2378.7|2398.2|2376.2|9
1604623200000|2020-11-06 00:40:00|2400.6|2378.6|2397|2372|2400.7|2378.7|2396|2371|83
1604623500000|2020-11-06 00:45:00|2396.8|2371.8|2396.8|2371.8|2397|2372|2396.6|2371.6|32
1604623800000|2020-11-06 00:50:00|2396.9|2371.9|2397.5|2372.5|2397.6|2372.6|2396.9|2371.9|24
1604624100000|2020-11-06 00:55:00|2397.4|2372.4|2396.4|2371.4|2397.6|2372.6|2394.6|2369.6|81
1604624400000|2020-11-06 01:00:00|2396.7|2371.7|2391.9|2366.9|2397.5|2372.5|2388.9|2363.9|48
1604624700000|2020-11-06 01:05:00|2389.8|2364.8|2390.5|2365.5|2394|2369|2388.2|2363.2|54
1604625000000|2020-11-06 01:10:00|2390.6|2365.6|2394|2369|2394.1|2369.1|2388.6|2363.6|61
1604625300000|2020-11-06 01:15:00|2394.4|2369.4|2394.4|2369.4|2394.6|2369.6|2393.9|2368.9|103
1604625600000|2020-11-06 01:20:00|2394.5|2369.5|2393.2|2368.2|2394.7|2369.7|2393.2|2368.2|147
1604625900000|2020-11-06 01:25:00|2393.1|2368.1|2395.4|2373.4|2395.7|2373.7|2393|2368|52
1604626200000|2020-11-06 01:30:00|2395.3|2373.3|2398.7|2373.7|2399.3|2375.7|2395.3|2372.8|66
1604626500000|2020-11-06 01:35:00|2398.3|2373.3|2395.2|2373.2|2398.3|2374.4|2394.7|2372.7|8
1604626800000|2020-11-06 01:40:00|2395.5|2373.5|2397.8|2372.8|2397.8|2374.8|2395.5|2372.2|5
1604627400000|2020-11-06 01:50:00|2397.5|2372.5|2397.5|2372.5|2397.5|2372.5|2397.5|2372.5|1
1604627700000|2020-11-06 01:55:00|2397.8|2372.8|2398|2373|2398|2373|2397.8|2372.8|2
1604628000000|2020-11-06 02:00:00|2398.8|2373.8|2398.5|2373.5|2398.8|2373.8|2398.5|2373.5|2
1604628300000|2020-11-06 02:05:00|2400.1|2375.1|2401.4|2376.4|2403.8|2378.8|2399.6|2374.6|171
1604628600000|2020-11-06 02:10:00|2400.9|2375.9|2406.4|2381.4|2406.4|2382.1|2400.8|2375.8|233
1604628900000|2020-11-06 02:15:00|2406.6|2381.6|2406.5|2381.5|2406.6|2381.6|2406.4|2381.4|6
1604629500000|2020-11-06 02:25:00|2405.9|2380.9|2404.6|2382.6|2405.9|2382.8|2404.4|2380.9|20
1604629800000|2020-11-06 02:30:00|2404.8|2382.8|2404.7|2382.7|2404.8|2382.8|2404.3|2382.3|100
1604630100000|2020-11-06 02:35:00|2404.1|2382.1|2405.7|2383.7|2405.7|2383.7|2403.8|2381.8|7
1604630400000|2020-11-06 02:40:00|2406.2|2384.2|2405.5|2383.5|2406.2|2384.2|2405.5|2383.5|5
1604630700000|2020-11-06 02:45:00|2405.3|2383.3|2406.4|2384.4|2406.5|2384.5|2405.3|2383.3|50
1604631000000|2020-11-06 02:50:00|2406.7|2384.7|2409.9|2387.9|2416.1|2394.1|2406.7|2384.7|101
1604631300000|2020-11-06 02:55:00|2410|2388|2416.3|2394.3|2416.3|2394.3|2409.9|2387.9|43
1604631600000|2020-11-06 03:00:00|2413.2|2391.2|2414.6|2392.6|2414.6|2392.6|2413.2|2391.2|10
1604631900000|2020-11-06 03:05:00|2414.9|2392.9|2413.3|2391.3|2414.9|2392.9|2412.1|2390.1|78
1604632200000|2020-11-06 03:10:00|2413.9|2391.9|2413.6|2391.6|2415.3|2393.3|2413.3|2391.3|91
1604632500000|2020-11-06 03:15:00|2413.8|2391.8|2413.8|2391.8|2416.9|2394.9|2413.1|2391.1|130
1604632800000|2020-11-06 03:20:00|2414.3|2392.3|2413.6|2391.6|2414.6|2392.6|2413.6|2391.6|84
1604633100000|2020-11-06 03:25:00|2414.1|2392.1|2409.1|2387.1|2414.1|2392.1|2407|2385|139
1604633400000|2020-11-06 03:30:00|2409.3|2387.3|2410|2385|2412.7|2388.5|2408.5|2383.5|73
1604633700000|2020-11-06 03:35:00|2409.1|2384.1|2411.4|2386.4|2413.7|2388.7|2407.7|2382.7|27
1604634000000|2020-11-06 03:40:00|2411.1|2386.1|2413.4|2388.4|2413.8|2388.8|2411.1|2386.1|8
1604634300000|2020-11-06 03:45:00|2413.5|2388.5|2412.8|2387.8|2413.5|2388.5|2412.7|2387.7|16
1604634600000|2020-11-06 03:50:00|2412|2387|2410.6|2385.6|2412|2387|2410.5|2385.5|24
1604634900000|2020-11-06 03:55:00|2408.6|2383.6|2407.5|2382.5|2409.1|2384.1|2406.8|2381.8|12
1604635200000|2020-11-06 04:00:00|2407.2|2382.2|2405|2383|2408.2|2386.2|2405|2382.2|26
1604635500000|2020-11-06 04:05:00|2404.9|2382.9|2404.3|2382.3|2407.5|2385.5|2403.9|2381.9|38
1604635800000|2020-11-06 04:10:00|2404.4|2382.4|2406.6|2384.6|2406.6|2384.6|2403.8|2381.8|15
1604636100000|2020-11-06 04:15:00|2406.4|2384.4|2407.3|2385.3|2409.6|2387.6|2406.3|2384.3|31
1604636400000|2020-11-06 04:20:00|2407.7|2385.7|2408|2386|2408|2386|2407.6|2385.6|6
1604636700000|2020-11-06 04:25:00|2407.6|2385.6|2409.2|2387.2|2409.3|2387.3|2407.2|2385.2|73
1604637000000|2020-11-06 04:30:00|2409.3|2387.3|2408.6|2386.6|2413.7|2391.7|2408.3|2386.3|80
1604637300000|2020-11-06 04:35:00|2409.8|2387.8|2409.8|2387.8|2410.2|2388.2|2409.3|2387.3|38
1604637600000|2020-11-06 04:40:00|2411.3|2386.3|2415.3|2390.3|2415.3|2390.3|2411.3|2386.3|42
1604637900000|2020-11-06 04:45:00|2415.2|2390.2|2417|2392|2417|2392|2415.2|2390.2|46
1604638500000|2020-11-06 04:55:00|2416.7|2391.7|2412.8|2390.8|2416.7|2391.7|2411.5|2389.5|48
1604638800000|2020-11-06 05:00:00|2412.9|2390.9|2412.5|2390.5|2413|2391|2412.4|2390.4|63
1604639100000|2020-11-06 05:05:00|2412.4|2390.4|2413.4|2391.4|2413.5|2391.5|2412.4|2390.4|22
1604639400000|2020-11-06 05:10:00|2413.5|2391.5|2413.5|2391.5|2413.8|2391.8|2413|2391|13
1604639700000|2020-11-06 05:15:00|2413.7|2391.7|2413.7|2391.7|2413.7|2391.7|2413.7|2391.7|1
1604640000000|2020-11-06 05:20:00|2415.2|2390.2|2414.5|2389.5|2415.2|2390.2|2414.5|2389.5|2
1604640600000|2020-11-06 05:30:00|2414.2|2392.2|2411.3|2389.3|2417.5|2394.3|2410.3|2388.1|129
1604640900000|2020-11-06 05:35:00|2412.3|2390.3|2412.8|2390.8|2412.9|2390.9|2412.1|2390.1|39
1604641200000|2020-11-06 05:40:00|2412.9|2390.9|2412.8|2390.8|2412.9|2390.9|2412.8|2390.8|2
1604641500000|2020-11-06 05:45:00|2411.1|2389.1|2409.7|2387.7|2412.4|2390.4|2408|2386|102
1604641800000|2020-11-06 05:50:00|2410|2388|2412.1|2387.1|2412.3|2388.9|2409.6|2387.1|152
1604642100000|2020-11-06 05:55:00|2412.3|2387.3|2412.7|2387.7|2412.7|2387.7|2411.3|2386.3|22
1604642400000|2020-11-06 06:00:00|2411.9|2386.9|2410.9|2388.9|2413.3|2389.2|2410.6|2386.5|39
1604642700000|2020-11-06 06:05:00|2410.8|2388.8|2410.9|2388.9|2411.1|2389.1|2410.7|2388.7|5
1604643000000|2020-11-06 06:10:00|2410.1|2388.1|2411.7|2389.7|2411.8|2389.8|2409.2|2387.2|38
1604643300000|2020-11-06 06:15:00|2411.6|2389.6|2411.2|2389.2|2411.7|2389.7|2411.2|2389.2|4
1604643600000|2020-11-06 06:20:00|2411.7|2389.7|2410.2|2388.2|2411.7|2389.7|2409.9|2387.9|17
1604643900000|2020-11-06 06:25:00|2409.3|2387.3|2406.3|2384.3|2409.7|2387.7|2405.3|2383.3|52
1604644200000|2020-11-06 06:30:00|2406.2|2384.2|2411.9|2389.9|2412.3|2390.3|2402.3|2380.3|40
1604644800000|2020-11-06 06:40:00|2412.3|2390.3|2416.1|2394.1|2416.1|2394.1|2412.3|2390.3|4
1604645100000|2020-11-06 06:45:00|2413.6|2391.6|2409.8|2387.8|2414.1|2392.1|2409.6|2387.6|60
1604645400000|2020-11-06 06:50:00|2409.7|2387.7|2414.4|2389.4|2414.4|2389.4|2409.7|2387.7|33
1604645700000|2020-11-06 06:55:00|2414.3|2389.3|2414.3|2389.3|2414.4|2389.4|2414.3|2389.3|15
1604646000000|2020-11-06 07:00:00|2414.7|2389.7|2414.9|2389.9|2416.2|2391.2|2414.7|2389.7|63
1604646300000|2020-11-06 07:05:00|2415.2|2390.2|2412.8|2387.8|2415.2|2390.2|2412|2387|10
1604646600000|2020-11-06 07:10:00|2413.3|2388.3|2411.9|2389.9|2415.2|2390.2|2411.9|2388.1|35
1604646900000|2020-11-06 07:15:00|2411.7|2389.7|2413.2|2391.2|2413.2|2391.2|2411.7|2389.7|8
1604647200000|2020-11-06 07:20:00|2412.9|2390.9|2416|2391|2416|2391.7|2412.9|2388.5|19
1604647500000|2020-11-06 07:25:00|2416.2|2391.2|2413.5|2391.5|2416.2|2393.1|2412|2388.9|120
1604647800000|2020-11-06 07:30:00|2413.4|2391.4|2414|2392|2414|2392|2411.7|2389.7|16
1604648100000|2020-11-06 07:35:00|2412.9|2390.9|2411.9|2389.9|2413.2|2391.2|2411.9|2389.9|45
1604648400000|2020-11-06 07:40:00|2411.8|2389.8|2411.3|2389.3|2411.9|2389.9|2409.6|2387.6|16
1604648700000|2020-11-06 07:45:00|2411.4|2389.4|2417.3|2395.3|2418|2396|2411.4|2389.4|37
1604649000000|2020-11-06 07:50:00|2417.4|2395.4|2413.9|2391.9|2417.4|2395.4|2412.7|2390.7|42
1604649300000|2020-11-06 07:55:00|2413.8|2391.8|2415.2|2393.2|2415.2|2393.2|2412.7|2390.7|35
1604649600000|2020-11-06 08:00:00|2414.4|2392.4|2420.2|2398.2|2426|2404|2414.3|2392.3|110
1604649900000|2020-11-06 08:05:00|2420.3|2398.3|2425.6|2403.6|2426.1|2404.1|2419.3|2397.3|92
1604650200000|2020-11-06 08:10:00|2425.9|2403.9|2425.6|2403.6|2429.9|2407.9|2423.9|2401.9|82
1604650500000|2020-11-06 08:15:00|2425.7|2403.7|2422.7|2400.7|2425.9|2403.9|2421.3|2399.3|31
1604650800000|2020-11-06 08:20:00|2422.5|2400.5|2416.6|2394.6|2422.7|2400.7|2415.4|2393.4|95
1604651100000|2020-11-06 08:25:00|2416.1|2394.1|2416.2|2394.2|2418.8|2396.8|2413.2|2391.2|81
1604651400000|2020-11-06 08:30:00|2416.5|2394.5|2415.6|2393.6|2416.5|2394.5|2412.8|2390.8|94
1604651700000|2020-11-06 08:35:00|2415.7|2393.7|2415|2393|2418.8|2396.8|2414.4|2392.4|90
1604652000000|2020-11-06 08:40:00|2414.9|2392.9|2410.6|2388.6|2415.2|2393.2|2407.6|2385.6|85
1604652300000|2020-11-06 08:45:00|2411|2389|2411.4|2389.4|2411.5|2389.5|2410.7|2388.7|34
1604652600000|2020-11-06 08:50:00|2415|2393|2415|2393|2415|2393|2415|2393|1
1604652900000|2020-11-06 08:55:00|2414.9|2392.9|2412.8|2390.8|2415.4|2393.4|2412.4|2390.4|133
1604653200000|2020-11-06 09:00:00|2412.9|2390.9|2412.2|2390.2|2413.4|2391.4|2408.2|2386.2|58
1604653500000|2020-11-06 09:05:00|2412|2390|2400.2|2378.2|2412.2|2390.2|2395.6|2373.6|97
1604653800000|2020-11-06 09:10:00|2400|2378|2406.1|2384.1|2407.4|2385.4|2399.4|2377.4|111
1604654100000|2020-11-06 09:15:00|2406.8|2384.8|2408.3|2386.3|2408.9|2386.9|2399.2|2375|108
1604654400000|2020-11-06 09:20:00|2408.2|2386.2|2412.4|2390.4|2412.4|2390.4|2405.2|2383.2|50
1604654700000|2020-11-06 09:25:00|2412.3|2390.3|2414.8|2389.8|2419.3|2396.8|2412.3|2389.7|75
1604655000000|2020-11-06 09:30:00|2414|2389|2411|2389|2417.6|2395.6|2411|2387.3|64
1604655300000|2020-11-06 09:35:00|2410.5|2388.5|2409.4|2387.4|2410.9|2388.9|2404|2382|48
1604655600000|2020-11-06 09:40:00|2410.9|2385.9|2416|2391|2416.1|2391.1|2410.9|2385.9|44
1604655900000|2020-11-06 09:45:00|2416.1|2391.1|2406.9|2384.9|2419.9|2396.2|2405.9|2381.3|44
1604656200000|2020-11-06 09:50:00|2406.6|2384.6|2401.2|2379.2|2406.6|2384.6|2401.1|2379.1|87
1604656500000|2020-11-06 09:55:00|2401.7|2379.7|2406.3|2384.3|2407.5|2385.5|2401.7|2379.7|76
1604656800000|2020-11-06 10:00:00|2406.2|2384.2|2401.2|2379.2|2406.4|2384.4|2400.6|2378.6|53
1604657100000|2020-11-06 10:05:00|2401.1|2379.1|2393.9|2371.9|2401.2|2379.2|2393.9|2371.9|26
1604657400000|2020-11-06 10:10:00|2393.8|2371.8|2396.5|2374.5|2396.5|2374.5|2393.5|2371.5|11
1604657700000|2020-11-06 10:15:00|2396.6|2374.6|2399.9|2374.9|2401.5|2377.2|2396.5|2374.5|68
1604658000000|2020-11-06 10:20:00|2398.5|2376.5|2398.1|2376.1|2399.1|2377.1|2396.5|2374.5|42
1604658300000|2020-11-06 10:25:00|2398.3|2376.3|2398.9|2376.9|2398.9|2376.9|2397.7|2375.7|11
1604658600000|2020-11-06 10:30:00|2399|2377|2398.9|2376.9|2399|2377|2398.9|2376.9|6
1604658900000|2020-11-06 10:35:00|2398.6|2376.6|2398.6|2376.6|2398.9|2376.9|2398|2376|19
1604659200000|2020-11-06 10:40:00|2398.7|2376.7|2400.7|2378.7|2404.5|2382.5|2398.7|2376.7|45
1604659500000|2020-11-06 10:45:00|2400.8|2378.8|2401.1|2379.1|2401.6|2379.6|2400.8|2378.8|9
1604659800000|2020-11-06 10:50:00|2401.2|2379.2|2401.9|2379.9|2401.9|2379.9|2401.2|2379.2|5
1604660100000|2020-11-06 10:55:00|2401.7|2379.7|2402|2380|2402.9|2380.9|2401.7|2379.7|45
1604660400000|2020-11-06 11:00:00|2401.9|2379.9|2407.2|2385.2|2408.2|2386.2|2401.9|2379.9|130
1604660700000|2020-11-06 11:05:00|2407.7|2385.7|2419.9|2397.9|2420|2398|2407|2385|126
1604661000000|2020-11-06 11:10:00|2420|2398|2415.2|2393.2|2421.9|2399.9|2414|2392|56
1604661300000|2020-11-06 11:15:00|2415|2393|2415.6|2393.6|2416.6|2394.6|2414.4|2392.4|34
1604661600000|2020-11-06 11:20:00|2413.2|2391.2|2410|2388|2414.5|2392.5|2409.7|2387.7|21
1604661900000|2020-11-06 11:25:00|2409.9|2387.9|2405.9|2383.9|2409.9|2387.9|2405.9|2383.9|9
1604662200000|2020-11-06 11:30:00|2406.4|2384.4|2408.6|2386.6|2409.2|2387.2|2405.7|2383.7|45
1604662500000|2020-11-06 11:35:00|2409.7|2387.7|2407.9|2385.9|2409.7|2387.7|2407.9|2385.9|5
1604662800000|2020-11-06 11:40:00|2408|2386|2407|2385|2409.4|2387.4|2403.7|2381.7|66
1604663100000|2020-11-06 11:45:00|2406.6|2384.6|2406.1|2384.1|2406.6|2384.6|2405.2|2383.2|24
1604663400000|2020-11-06 11:50:00|2405.6|2383.6|2404.4|2382.4|2405.6|2383.6|2399.3|2377.3|65
1604663700000|2020-11-06 11:55:00|2404.6|2382.6|2403|2381|2404.6|2382.6|2401.3|2379.3|8
1604664000000|2020-11-06 12:00:00|2403.6|2381.6|2403.6|2381.6|2403.7|2381.7|2403.6|2381.6|49
1604664300000|2020-11-06 12:05:00|2403.7|2381.7|2407.9|2385.9|2410|2388|2403.7|2381.7|88
1604664600000|2020-11-06 12:10:00|2408.2|2386.2|2406.8|2384.8|2408.5|2386.5|2406.1|2384.1|146
1604664900000|2020-11-06 12:15:00|2406.3|2384.3|2409.6|2387.6|2410.5|2388.5|2406.3|2384.3|119
1604665200000|2020-11-06 12:20:00|2409.7|2387.7|2413.1|2391.1|2417.2|2395.2|2409.6|2387.6|64
1604665500000|2020-11-06 12:25:00|2413.4|2391.4|2415.3|2393.3|2416.3|2394.3|2410.8|2388.8|120
1604665800000|2020-11-06 12:30:00|2415.4|2393.4|2419.2|2397.2|2420|2398|2415.3|2393.3|112
1604666100000|2020-11-06 12:35:00|2413.4|2391.4|2413.6|2391.6|2415.1|2393.1|2413.4|2391.4|9
1604666400000|2020-11-06 12:40:00|2406.1|2384.1|2417.3|2395.3|2422.1|2397.1|2406.1|2384.1|62
1604666700000|2020-11-06 12:45:00|2417.2|2395.2|2416.4|2394.4|2418.6|2396.6|2416.1|2394.1|76
1604667000000|2020-11-06 12:50:00|2416.3|2394.3|2418.1|2396.1|2418.3|2396.3|2416.2|2394.2|47
1604667300000|2020-11-06 12:55:00|2418.2|2396.2|2423.7|2401.7|2425.9|2403.9|2418.2|2396.2|42
1604667600000|2020-11-06 13:00:00|2423.5|2401.5|2428.4|2406.4|2428.4|2406.4|2422.8|2400.8|58
1604667900000|2020-11-06 13:05:00|2428.1|2406.1|2424.9|2402.9|2428.3|2406.3|2424|2402|84
1604668200000|2020-11-06 13:10:00|2425.7|2403.7|2425.3|2403.3|2428.2|2406.2|2422.5|2400.5|129
1604668500000|2020-11-06 13:15:00|2424.9|2402.9|2423.1|2401.1|2427|2405|2420.8|2398.8|113
1604668800000|2020-11-06 13:20:00|2424.3|2402.3|2427.5|2405.5|2427.5|2405.5|2423.3|2401.3|175
1604669100000|2020-11-06 13:25:00|2427.1|2405.1|2421.8|2393.8|2427.8|2405.8|2421.8|2393.8|30
1604669400000|2020-11-06 13:30:00|2431.7|2406.7|2429.7|2407.7|2436.2|2412.3|2429.6|2406.7|56
1604669700000|2020-11-06 13:35:00|2429.6|2407.6|2443.6|2421.6|2445.2|2423.2|2429.6|2407.6|278
1604670000000|2020-11-06 13:40:00|2443.5|2421.5|2457.9|2435.9|2467.4|2445.4|2443.1|2421.1|216
1604670300000|2020-11-06 13:45:00|2457.7|2432.7|2455|2433|2457.7|2433.8|2452.1|2427.1|96
1604670600000|2020-11-06 13:50:00|2455.1|2433.1|2453.1|2431.1|2457.8|2435.8|2449.6|2427.6|185
1604670900000|2020-11-06 13:55:00|2453.7|2431.7|2456.3|2431.3|2457.1|2435.1|2453.4|2431.3|237
1604671200000|2020-11-06 14:00:00|2456.4|2431.4|2459.4|2437.4|2468.5|2446.5|2456.4|2431.4|183
1604671500000|2020-11-06 14:05:00|2459.7|2437.7|2462.2|2440.2|2467.5|2445.5|2459.2|2437.2|157
1604671800000|2020-11-06 14:10:00|2465.8|2443.8|2474.9|2452.9|2477|2455|2464.9|2442.9|208
1604672100000|2020-11-06 14:15:00|2474.8|2452.8|2474.2|2452.2|2477.5|2453.6|2466.6|2444.6|360
1604672400000|2020-11-06 14:20:00|2477.3|2455.3|2472.6|2450.6|2480.5|2455.5|2469.2|2447.2|135
1604672700000|2020-11-06 14:25:00|2472.8|2450.8|2472.2|2450.2|2475.9|2453.9|2469.8|2447.8|97
1604673000000|2020-11-06 14:30:00|2471|2449|2465.5|2443.5|2481.4|2459.4|2462|2439.4|198
1604673300000|2020-11-06 14:35:00|2467.6|2445.6|2463.6|2441.6|2473.5|2451.2|2460.9|2438.9|159
1604673600000|2020-11-06 14:40:00|2462.9|2440.9|2462.9|2440.9|2464.6|2442.6|2454.7|2432.7|163
1604673900000|2020-11-06 14:45:00|2462.5|2440.5|2454.5|2432.5|2468.8|2446.8|2454.5|2432.5|136
1604674200000|2020-11-06 14:50:00|2454.3|2432.3|2453.9|2431.9|2460.5|2438.5|2453.9|2431.9|102
1604674500000|2020-11-06 14:55:00|2453.6|2431.6|2456.5|2431.5|2462.3|2440.3|2453.6|2430.3|92
1604674800000|2020-11-06 15:00:00|2456.8|2431.8|2465.1|2443.1|2465.4|2443.4|2454.3|2431.5|197
1604675100000|2020-11-06 15:05:00|2464.5|2442.5|2465.9|2443.9|2472|2450|2458.9|2436.9|78
1604675400000|2020-11-06 15:10:00|2466|2444|2459.5|2437.5|2468.1|2446.1|2457.2|2435.2|119
1604675700000|2020-11-06 15:15:00|2458.8|2436.8|2459.3|2437.3|2462.2|2440.2|2458.3|2436.3|147
1604676000000|2020-11-06 15:20:00|2459|2437|2456.7|2434.7|2461.2|2439.2|2456.5|2434.5|282
1604676300000|2020-11-06 15:25:00|2457.1|2435.1|2456.1|2434.1|2462|2440|2456.1|2434.1|123
1604676600000|2020-11-06 15:30:00|2456.2|2434.2|2452.6|2430.6|2456.2|2434.2|2451.2|2429.2|56
1604676900000|2020-11-06 15:35:00|2452.7|2430.7|2454.8|2432.8|2459|2437|2452.7|2430.7|61
1604677200000|2020-11-06 15:40:00|2454.7|2432.7|2456.3|2434.3|2458.3|2436.3|2453.8|2431.8|93
1604677500000|2020-11-06 15:45:00|2456|2434|2462.6|2440.6|2462.6|2440.6|2455.8|2433.8|67
1604677800000|2020-11-06 15:50:00|2463.4|2441.4|2460.4|2438.4|2465.5|2443.5|2460.3|2438.3|72
1604678100000|2020-11-06 15:55:00|2460.1|2438.1|2447.9|2425.9|2460.1|2438.1|2446.7|2424.7|80
1604678400000|2020-11-06 16:00:00|2448.4|2426.4|2455.7|2433.7|2455.7|2433.7|2448.3|2426.3|46
1604678700000|2020-11-06 16:05:00|2456.1|2434.1|2461.8|2439.8|2461.9|2439.9|2454|2432|82
1604679000000|2020-11-06 16:10:00|2461.7|2439.7|2457.6|2435.6|2461.7|2439.7|2455.7|2433.7|57
1604679300000|2020-11-06 16:15:00|2457.5|2435.5|2459.8|2434.8|2468.7|2446.7|2456.5|2434.5|68
1604679600000|2020-11-06 16:20:00|2459.9|2434.9|2458.3|2436.3|2467.1|2443|2457.9|2434.9|83
1604679900000|2020-11-06 16:25:00|2458.2|2436.2|2456.6|2434.6|2460.6|2438.6|2454.9|2432.9|140
1604680200000|2020-11-06 16:30:00|2457.3|2435.3|2456.1|2434.1|2458.7|2436.7|2454.6|2432.6|77
1604680500000|2020-11-06 16:35:00|2456.2|2434.2|2456.6|2434.6|2456.6|2434.6|2456.2|2434.2|5
1604680800000|2020-11-06 16:40:00|2456.4|2434.4|2459|2437|2460.6|2438.6|2456.3|2434.3|25
1604681100000|2020-11-06 16:45:00|2459.5|2437.5|2456.6|2434.6|2460.2|2438.2|2456.5|2434.5|72
1604681400000|2020-11-06 16:50:00|2456.5|2434.5|2458.3|2436.3|2461.7|2439.7|2456.5|2434.5|39
1604681700000|2020-11-06 16:55:00|2459.2|2437.2|2457.1|2435.1|2459.7|2437.7|2451.9|2429.9|49
1604682000000|2020-11-06 17:00:00|2455.4|2433.4|2458.6|2436.6|2458.6|2436.6|2455.4|2433.4|29
1604682300000|2020-11-06 17:05:00|2458.2|2436.2|2458.2|2436.2|2458.2|2436.2|2457.9|2435.9|7
1604682600000|2020-11-06 17:10:00|2458|2436|2454.6|2432.6|2458.3|2436.3|2454.1|2432.1|59
1604682900000|2020-11-06 17:15:00|2454.1|2432.1|2460.5|2438.5|2463.4|2441.4|2453.7|2431.7|51
1604683200000|2020-11-06 17:20:00|2460.8|2438.8|2462.3|2440.3|2466.5|2444.5|2460.1|2438.1|52
1604683500000|2020-11-06 17:25:00|2462.8|2440.8|2464.5|2442.5|2465.8|2443.8|2462.8|2440.8|38
1604683800000|2020-11-06 17:30:00|2464.4|2442.4|2464.9|2442.9|2466.7|2444.7|2464.4|2442.4|32
1604684100000|2020-11-06 17:35:00|2465.3|2443.3|2474.3|2452.3|2475.1|2453.1|2465.3|2443.3|102
1604684400000|2020-11-06 17:40:00|2475.8|2453.8|2491|2469|2496.1|2474.1|2473.4|2451.4|132
1604684700000|2020-11-06 17:45:00|2490.3|2468.3|2499.2|2477.2|2501|2479|2486.2|2461.2|152
1604685000000|2020-11-06 17:50:00|2499.5|2477.5|2512.6|2487.6|2523.9|2498.9|2499.4|2477.4|263
1604685300000|2020-11-06 17:55:00|2512.3|2487.3|2513.4|2491.4|2514.3|2492.3|2500.8|2475.8|191
1604685600000|2020-11-06 18:00:00|2514|2492|2502.6|2480.6|2514.6|2492.6|2502.6|2480.6|143
1604685900000|2020-11-06 18:05:00|2502.7|2480.7|2504|2482|2506.6|2484.6|2499.2|2477.2|106
1604686200000|2020-11-06 18:10:00|2504.4|2482.4|2501.7|2479.7|2504.7|2482.7|2500.8|2478.8|31
1604686500000|2020-11-06 18:15:00|2501.5|2479.5|2503.5|2481.5|2504.4|2482.4|2500|2478|86
1604686800000|2020-11-06 18:20:00|2503.4|2481.4|2498.1|2476.1|2504.1|2482.1|2498.1|2476.1|115
1604687100000|2020-11-06 18:25:00|2497.5|2475.5|2506.9|2484.9|2507.5|2485.5|2494.3|2470|117
1604687400000|2020-11-06 18:30:00|2507|2485|2504.9|2482.9|2515.5|2493.5|2504.5|2482.5|53
1604687700000|2020-11-06 18:35:00|2506|2484|2505.4|2483.4|2506|2484|2503.9|2481.9|54
1604688000000|2020-11-06 18:40:00|2505.5|2483.5|2503.2|2481.2|2505.8|2483.8|2498.4|2476.4|63
1604688300000|2020-11-06 18:45:00|2503.5|2481.5|2504.9|2482.9|2505.3|2483.3|2501.2|2479.2|30
1604688600000|2020-11-06 18:50:00|2504.8|2482.8|2504.6|2482.6|2505.3|2483.3|2504.6|2482.6|10
1604688900000|2020-11-06 18:55:00|2504.4|2482.4|2505.2|2483.2|2505.2|2483.2|2503.3|2481.3|16
1604689200000|2020-11-06 19:00:00|2504.5|2482.5|2503.2|2481.2|2504.6|2482.6|2503.2|2481.2|14
1604689500000|2020-11-06 19:05:00|2503.3|2481.3|2508.7|2486.7|2510|2488|2503.2|2481.2|33
1604689800000|2020-11-06 19:10:00|2508.8|2486.8|2508|2486|2509.4|2487.4|2508|2486|45
1604690100000|2020-11-06 19:15:00|2507.4|2485.4|2506.5|2484.5|2507.7|2485.7|2506.1|2484.1|15
1604690400000|2020-11-06 19:20:00|2506.6|2484.6|2501.7|2479.7|2506.7|2484.7|2499.7|2474.7|29
1604690700000|2020-11-06 19:25:00|2500.8|2478.8|2501.5|2479.5|2502.8|2480.8|2500.1|2478.1|22
1604691000000|2020-11-06 19:30:00|2503.6|2481.6|2505.2|2483.2|2505.2|2483.2|2502.4|2480.4|25
1604691300000|2020-11-06 19:35:00|2505.3|2483.3|2505.3|2483.3|2505.3|2483.3|2505.3|2483.3|1
1604691600000|2020-11-06 19:40:00|2504.5|2482.5|2504.8|2482.8|2504.9|2482.9|2504.5|2482.5|5
1604691900000|2020-11-06 19:45:00|2504.9|2482.9|2501.2|2479.2|2504.9|2482.9|2500|2478|24
1604692200000|2020-11-06 19:50:00|2501.3|2479.3|2504.7|2482.7|2505.1|2483.1|2501.2|2479.2|16
1604692500000|2020-11-06 19:55:00|2504|2482|2504|2482|2504.3|2482.3|2503.9|2481.9|18
1604692800000|2020-11-06 20:00:00|2503.9|2481.9|2502.7|2480.7|2503.9|2481.9|2502.3|2480.3|9
1604693100000|2020-11-06 20:05:00|2502.2|2480.2|2503.6|2481.6|2503.6|2481.6|2501.7|2479.7|28
1604693400000|2020-11-06 20:10:00|2503.7|2481.7|2503.2|2481.2|2503.8|2481.8|2503.1|2481.1|12
1604693700000|2020-11-06 20:15:00|2503.1|2481.1|2503.2|2481.2|2503.3|2481.3|2503.1|2481.1|3
1604694000000|2020-11-06 20:20:00|2503.1|2481.1|2504.4|2482.4|2505.7|2483.7|2503.1|2481.1|19
1604694300000|2020-11-06 20:25:00|2504.7|2482.7|2502.4|2477.4|2504.7|2482.7|2498.6|2473.6|22
1604694600000|2020-11-06 20:30:00|2502.6|2477.6|2507.1|2485.1|2508.9|2486.9|2502.5|2477.5|11
1604694900000|2020-11-06 20:35:00|2507.2|2485.2|2507.6|2482.6|2507.6|2485.2|2506.6|2482.6|3
1604695200000|2020-11-06 20:40:00|2507|2482|2507.5|2485.5|2507.7|2485.5|2507|2482|19
1604695500000|2020-11-06 20:45:00|2508.6|2486.6|2509.4|2484.4|2509.9|2486.6|2508.6|2484|13
1604695800000|2020-11-06 20:50:00|2508.9|2483.9|2508|2483|2509.1|2484.5|2506.3|2482|25
1604696100000|2020-11-06 20:55:00|2507.7|2482.7|2508.7|2483.7|2511.1|2486.1|2507.3|2482.3|58
1604876400000|2020-11-08 23:00:00|2508.2|2483.2|2508.4|2483.4|2508.9|2483.9|2507.6|2482.6|11
1604876700000|2020-11-08 23:05:00|2504.9|2479.9|2515.6|2488.2|2515.9|2488.7|2504.9|2479.9|47
1604877000000|2020-11-08 23:10:00|2515.5|2488.6|2517|2490.4|2518.4|2491.2|2515.4|2488.3|88
1604877300000|2020-11-08 23:15:00|2517.1|2490.5|2516.6|2489.4|2517.9|2491.7|2516|2489.4|55
1604877600000|2020-11-08 23:20:00|2516.7|2489.3|2517.6|2490.5|2518.8|2491.5|2516.1|2488.7|22
1604877900000|2020-11-08 23:25:00|2517.5|2490.6|2516.3|2490.2|2517.5|2490.7|2516.3|2489.8|13
1604878200000|2020-11-08 23:30:00|2517.2|2491.1|2518.3|2493.3|2519.8|2494.8|2515.4|2490.4|33
1604878500000|2020-11-08 23:35:00|2518.7|2493.7|2518.6|2493.6|2520.5|2495.5|2517.9|2492.9|28
1604878800000|2020-11-08 23:40:00|2518.7|2493.7|2519.2|2494.2|2519.2|2494.2|2518.6|2493.6|7
1604879100000|2020-11-08 23:45:00|2519.3|2494.3|2518.1|2493.1|2520|2495|2517.7|2492.7|7
1604879700000|2020-11-08 23:55:00|2513.8|2486|2513.8|2488.8|2513.8|2488.8|2509.9|2482.1|5
1604880000000|2020-11-09 00:00:00|2505|2480|2497|2472|2505.5|2480.5|2490.9|2462.9|100
1604880300000|2020-11-09 00:05:00|2497.2|2472.2|2486.7|2458.7|2498.3|2473.3|2481.2|2453.2|37
1604880600000|2020-11-09 00:10:00|2484.5|2456.5|2491.1|2464.2|2494.1|2467.1|2483.8|2455.8|37
1604880900000|2020-11-09 00:15:00|2491|2464.3|2491|2463|2502.6|2475.6|2490.5|2463|39
1604881200000|2020-11-09 00:20:00|2490.2|2462.2|2491.8|2466.8|2493.2|2466.8|2490.2|2462.2|35
1604881500000|2020-11-09 00:25:00|2493.9|2468.9|2493.5|2468.5|2498.5|2473.5|2492.4|2467.4|13
1604881800000|2020-11-09 00:30:00|2494.9|2469.9|2494|2469|2500.1|2475.1|2494|2469|17
1604882100000|2020-11-09 00:35:00|2494.1|2468.9|2494.2|2468.7|2494.2|2468.9|2494.1|2468.7|5
1604882400000|2020-11-09 00:40:00|2494.5|2469|2494.3|2468.7|2494.5|2469.1|2494.2|2468.7|8
1604882700000|2020-11-09 00:45:00|2498.8|2473.3|2497.4|2472.4|2501|2475.6|2497.3|2472.1|19
1604883000000|2020-11-09 00:50:00|2497.5|2472.5|2497.8|2472.8|2497.8|2472.8|2497.5|2472.5|2
1604883300000|2020-11-09 00:55:00|2506.6|2481.6|2506.6|2481.6|2506.6|2481.6|2505.9|2480.9|4
1604883600000|2020-11-09 01:00:00|2506.7|2481.7|2508.1|2483.1|2515.5|2490.5|2504.9|2479.9|20
1604883900000|2020-11-09 01:05:00|2507.6|2482.6|2505.3|2480.3|2507.6|2482.6|2504.6|2479.6|3
1604884200000|2020-11-09 01:10:00|2505.5|2480.5|2506.8|2481.8|2506.9|2481.9|2505.3|2480.3|43
1604884500000|2020-11-09 01:15:00|2506.9|2481.9|2503.3|2478.3|2506.9|2481.9|2503.2|2478.2|37
1604885100000|2020-11-09 01:25:00|2504|2479|2501|2476|2506.6|2481.6|2500.2|2475.2|64
1604885400000|2020-11-09 01:30:00|2500.6|2475.6|2501|2476|2501|2476|2500.2|2475.2|20
1604886300000|2020-11-09 01:45:00|2500.5|2475.5|2497.6|2472.6|2500.5|2475.5|2497.3|2472.3|4
1604886600000|2020-11-09 01:50:00|2496.8|2471.8|2494.9|2469.9|2496.8|2471.8|2494.9|2469.9|2
1604886900000|2020-11-09 01:55:00|2497.2|2472.2|2496.8|2471.8|2497.2|2472.2|2496|2471|14
1604887200000|2020-11-09 02:00:00|2496.7|2471.7|2496.7|2471.7|2496.7|2471.7|2496.7|2471.7|1
1604887500000|2020-11-09 02:05:00|2496.5|2471.5|2495.8|2470.8|2496.5|2471.5|2495.8|2470.8|2
1604887800000|2020-11-09 02:10:00|2495.2|2470.2|2497.2|2472.2|2497.2|2472.2|2494.6|2469.6|11
1604888100000|2020-11-09 02:15:00|2503.2|2478.2|2502.9|2477.9|2503.4|2478.4|2502.9|2477.9|6
1604888400000|2020-11-09 02:20:00|2502.8|2477.8|2504.5|2479.5|2509.4|2484.4|2502.8|2477.8|19
1604888700000|2020-11-09 02:25:00|2502.5|2477.5|2498.1|2473.1|2502.5|2477.5|2497.6|2472.6|6
1604889000000|2020-11-09 02:30:00|2498.4|2473.4|2498.7|2473.7|2498.9|2473.9|2498.4|2473.4|3
1604889300000|2020-11-09 02:35:00|2498.9|2473.9|2507.8|2482.8|2507.8|2482.8|2498.9|2473.9|11
1604889600000|2020-11-09 02:40:00|2507.2|2482.2|2507.5|2482.5|2507.5|2482.5|2503.4|2478.4|7
1604889900000|2020-11-09 02:45:00|2507.2|2482.2|2503.5|2478.5|2507.2|2482.2|2503.5|2478.5|4
1604890200000|2020-11-09 02:50:00|2503|2478|2502.5|2477.5|2503|2478|2502.5|2477.5|2
1604891100000|2020-11-09 03:05:00|2503.1|2478.1|2498.2|2473.2|2503.1|2478.1|2497.6|2472.6|12
1604891400000|2020-11-09 03:10:00|2496.6|2471.6|2496.2|2471.2|2496.6|2471.6|2495.6|2470.6|5
1604891700000|2020-11-09 03:15:00|2496.1|2471.1|2493.5|2468.5|2497.2|2472.2|2492.5|2467.5|23
1604892000000|2020-11-09 03:20:00|2493.2|2468.2|2493.3|2468.3|2493.3|2468.3|2493.2|2468.2|2
1604893200000|2020-11-09 03:40:00|2492.9|2467.9|2492.2|2467.2|2492.9|2467.9|2491.5|2466.5|4
1604893800000|2020-11-09 03:50:00|2492.6|2467.6|2497.2|2472.2|2497.2|2472.2|2492.6|2467.6|12
1604894100000|2020-11-09 03:55:00|2497.3|2472.3|2500|2475|2500|2475|2495.8|2470.8|8
1604894400000|2020-11-09 04:00:00|2500.4|2475.4|2503|2478|2504.4|2479.4|2500.4|2475.4|41
1604894700000|2020-11-09 04:05:00|2503.1|2478.1|2500.2|2475.2|2506.4|2481.4|2499.1|2474.1|24
1604895300000|2020-11-09 04:15:00|2498.6|2473.6|2495.5|2470.5|2498.6|2473.6|2494.9|2469.9|4
1604895600000|2020-11-09 04:20:00|2495.2|2470.2|2495.2|2470.2|2495.9|2470.9|2493.4|2468.4|15
1604895900000|2020-11-09 04:25:00|2495.1|2470.1|2494|2469|2495.1|2470.1|2491.4|2466.4|17
1604896200000|2020-11-09 04:30:00|2493.6|2468.6|2491.3|2466.3|2493.8|2468.8|2490.7|2465.7|24
1604896500000|2020-11-09 04:35:00|2491.2|2466.2|2490.9|2465.9|2491.3|2466.3|2490.8|2465.8|15
1604896800000|2020-11-09 04:40:00|2491|2466|2491|2466|2491|2466|2490.9|2465.9|3
1604897100000|2020-11-09 04:45:00|2489.7|2464.7|2488.3|2463.3|2489.7|2464.7|2488|2463|34
1604897400000|2020-11-09 04:50:00|2488.2|2463.2|2490.9|2465.9|2490.9|2465.9|2488.2|2463.2|5
1604897700000|2020-11-09 04:55:00|2490.5|2465.5|2491.8|2466.8|2493.9|2468.9|2490.5|2465.5|55
1604898000000|2020-11-09 05:00:00|2492|2467|2491.5|2466.5|2492.4|2467.4|2490.7|2465.7|10
1604898300000|2020-11-09 05:05:00|2491.2|2466.2|2491.5|2466.5|2491.5|2466.5|2491.2|2466.2|6
1604898600000|2020-11-09 05:10:00|2491.2|2466.2|2489.8|2464.8|2491.5|2466.5|2489.6|2464.6|9
1604899200000|2020-11-09 05:20:00|2489.5|2464.5|2489.7|2464.7|2489.7|2464.7|2489.2|2464.2|5
1604899500000|2020-11-09 05:25:00|2490|2465|2491.1|2466.1|2492.4|2467.4|2490|2465|27
1604899800000|2020-11-09 05:30:00|2491|2466|2491|2466|2491|2466|2491|2466|1
1604900100000|2020-11-09 05:35:00|2491.8|2466.8|2492|2467|2495.7|2470.7|2491.8|2466.8|40
1604900400000|2020-11-09 05:40:00|2491.7|2466.7|2491.6|2466.6|2492.3|2467.3|2491.4|2466.4|26
1604900700000|2020-11-09 05:45:00|2491.7|2466.7|2486.6|2461.6|2491.7|2466.7|2486.6|2461.6|12
1604901000000|2020-11-09 05:50:00|2486.5|2461.5|2486.5|2461.5|2486.5|2461.5|2486.5|2461.5|1
1604901300000|2020-11-09 05:55:00|2486.8|2461.8|2487.4|2462.4|2487.4|2462.4|2486.8|2461.8|4
1604901600000|2020-11-09 06:00:00|2483.1|2458.1|2482.6|2457.6|2483.6|2458.6|2478.6|2453.6|12
1604901900000|2020-11-09 06:05:00|2482.5|2457.5|2483.3|2458.3|2483.5|2458.5|2482.5|2457.5|18
1604902200000|2020-11-09 06:10:00|2483.2|2458.2|2481.2|2456.2|2483.3|2458.3|2480.9|2455.9|16
1604902500000|2020-11-09 06:15:00|2480.2|2455.2|2480.4|2455.4|2482.3|2457.3|2479.3|2454.3|40
1604902800000|2020-11-09 06:20:00|2476.4|2451.4|2466.2|2441.2|2476.4|2451.4|2465.2|2440.2|18
1604903100000|2020-11-09 06:25:00|2465.8|2440.8|2466.7|2441.7|2467.3|2442.3|2465.6|2440.6|21
1604903400000|2020-11-09 06:30:00|2465.7|2440.7|2465.6|2440.6|2467.2|2442.2|2465|2440|30
1604903700000|2020-11-09 06:35:00|2466.1|2441.1|2468.8|2443.8|2469.2|2444.2|2463.4|2438.4|95
1604904000000|2020-11-09 06:40:00|2469.1|2444.1|2469.7|2444.7|2470.3|2445.3|2469.1|2444.1|19
1604904300000|2020-11-09 06:45:00|2468.3|2443.3|2468.6|2443.6|2469.6|2444.6|2466|2441|16
1604904600000|2020-11-09 06:50:00|2467.9|2442.9|2468.8|2443.8|2468.8|2443.8|2467.9|2442.9|15
1604904900000|2020-11-09 06:55:00|2469|2444|2465.3|2440.3|2474.7|2449.7|2465.1|2440|18
1604905200000|2020-11-09 07:00:00|2465.2|2440.2|2475.7|2450.7|2475.9|2450.9|2465.2|2440.2|18
1604905500000|2020-11-09 07:05:00|2475.2|2450.2|2478.1|2453.1|2478.1|2453.1|2474.5|2449.5|15
1604905800000|2020-11-09 07:10:00|2477.9|2452.9|2478|2453|2478.7|2453.7|2477.2|2452.2|33
1604906100000|2020-11-09 07:15:00|2477.3|2452.3|2478|2453|2478.2|2453.2|2477.1|2452.1|14
1604906400000|2020-11-09 07:20:00|2478.1|2453.1|2470.1|2445.1|2478.1|2453.1|2470|2445|29
1604906700000|2020-11-09 07:25:00|2470.5|2445.5|2464.3|2439.3|2473.1|2448.1|2464.3|2439.3|25
1604907000000|2020-11-09 07:30:00|2464.2|2439.2|2470.6|2445.6|2470.6|2445.6|2464.2|2439.2|67
1604907300000|2020-11-09 07:35:00|2470.3|2445.3|2473.1|2448.1|2473.2|2448.2|2469.9|2444.9|33
1604907600000|2020-11-09 07:40:00|2472.5|2447.5|2471.3|2446.3|2473.1|2448.1|2471.1|2446.1|15
1604907900000|2020-11-09 07:45:00|2471.4|2446.4|2475.7|2450.7|2476.1|2451.1|2471.3|2446.3|20
1604908200000|2020-11-09 07:50:00|2475.4|2450.4|2477.6|2452.6|2478.4|2453.4|2475.2|2450.2|46
1604908500000|2020-11-09 07:55:00|2477.5|2452.5|2477.4|2452.4|2477.5|2452.5|2477.2|2452.2|7
1604908800000|2020-11-09 08:00:00|2477.2|2452.2|2478.7|2453.7|2478.7|2453.7|2476.9|2451.9|11
1604909100000|2020-11-09 08:05:00|2478.6|2453.6|2478.6|2453.6|2478.6|2453.6|2478.1|2453.1|12
1604909700000|2020-11-09 08:15:00|2479.1|2454.1|2485.2|2460.2|2485.6|2460.6|2479.1|2454.1|77
1604910000000|2020-11-09 08:20:00|2485.6|2460.6|2488.1|2463.1|2490.3|2465.3|2483.5|2458.5|96
1604910300000|2020-11-09 08:25:00|2487.9|2462.9|2485.5|2460.5|2488.8|2463.8|2485.2|2460.2|31
1604910600000|2020-11-09 08:30:00|2486.4|2461.4|2487.6|2462.6|2488.8|2463.8|2486|2461|13
1604910900000|2020-11-09 08:35:00|2486.4|2461.4|2484.1|2459.1|2486.4|2461.4|2484|2459|18
1604911200000|2020-11-09 08:40:00|2484.5|2459.5|2481.8|2456.8|2485.8|2460.8|2481.1|2456.1|38
1604911500000|2020-11-09 08:45:00|2481.9|2456.9|2480.9|2455.9|2482|2457|2480.8|2455.8|13
1604911800000|2020-11-09 08:50:00|2481|2456|2480.3|2458.3|2482.6|2460.6|2480.3|2456|21
1604912100000|2020-11-09 08:55:00|2481.2|2459.2|2481.2|2459.2|2481.8|2459.8|2481.2|2459.2|12
1604912400000|2020-11-09 09:00:00|2481.3|2459.3|2482.7|2460.7|2482.8|2460.8|2481.2|2459.2|20
1604912700000|2020-11-09 09:05:00|2482.6|2460.6|2482.3|2460.3|2482.6|2460.6|2480.9|2458.9|33
1604913000000|2020-11-09 09:10:00|2482.4|2460.4|2485.8|2463.8|2486|2464|2481.7|2459.7|31
1604913300000|2020-11-09 09:15:00|2485.9|2463.9|2486|2464|2486|2464|2485.8|2463.8|4
1604913600000|2020-11-09 09:20:00|2485.9|2463.9|2482.1|2460.1|2485.9|2463.9|2480.9|2458.9|28
1604913900000|2020-11-09 09:25:00|2480.3|2458.3|2469|2444|2482.8|2460.8|2465.1|2440.1|53
1604914200000|2020-11-09 09:30:00|2469.9|2444.9|2469.9|2444.9|2471.6|2446.6|2464.7|2439.7|8
1604914500000|2020-11-09 09:35:00|2470.5|2445.5|2470.3|2445.3|2471.1|2446.1|2468.1|2443.1|7
1604914800000|2020-11-09 09:40:00|2471.7|2446.7|2474.1|2449.1|2474.1|2449.1|2471.7|2446.7|5
1604915100000|2020-11-09 09:45:00|2472.1|2447.1|2459.2|2434.2|2472.1|2447.1|2459.2|2434.2|55
1604915400000|2020-11-09 09:50:00|2459.3|2434.3|2462.5|2440.5|2464.2|2440.5|2456.7|2431.7|78
1604915700000|2020-11-09 09:55:00|2462.9|2440.9|2465.9|2443.9|2467.9|2445.9|2462.6|2440.6|55
1604916000000|2020-11-09 10:00:00|2465.7|2443.7|2465.4|2443.4|2466|2444|2464.5|2442.5|19
1604916300000|2020-11-09 10:05:00|2465.5|2443.5|2467.4|2445.4|2470.7|2448.7|2463.4|2441.4|37
1604916600000|2020-11-09 10:10:00|2467.2|2445.2|2465.5|2443.5|2471.8|2449.8|2464.4|2442.4|49
1604916900000|2020-11-09 10:15:00|2466.5|2444.5|2465.3|2443.3|2470.1|2448.1|2465.3|2443.3|37
1604917200000|2020-11-09 10:20:00|2464.7|2442.7|2462.4|2440.4|2465.4|2443.4|2462.3|2440.3|39
1604917500000|2020-11-09 10:25:00|2462|2440|2462.9|2440.9|2463.2|2441.2|2461.3|2439.3|36
1604917800000|2020-11-09 10:30:00|2465.1|2443.1|2465.5|2443.5|2466.5|2444.5|2464.6|2442.6|22
1604918700000|2020-11-09 10:45:00|2466|2444|2466.5|2444.5|2470.9|2448.9|2466|2444|34
1604919000000|2020-11-09 10:50:00|2466.4|2444.4|2466.1|2444.1|2470.5|2448.5|2465.6|2443.6|16
1604919300000|2020-11-09 10:55:00|2467.8|2445.8|2466.4|2444.4|2467.8|2445.8|2465.2|2443.2|33
1604919600000|2020-11-09 11:00:00|2466|2444|2464.4|2442.4|2466.1|2444.1|2463|2441|46
1604919900000|2020-11-09 11:05:00|2464.3|2442.3|2463.3|2441.3|2464.3|2442.3|2461.8|2439.8|35
1604920200000|2020-11-09 11:10:00|2463.7|2441.7|2463.7|2441.7|2466.7|2444.7|2463.3|2441.3|34
1604920500000|2020-11-09 11:15:00|2463.6|2441.6|2463.2|2441.2|2465.8|2443.8|2462.3|2440.3|53
1604920800000|2020-11-09 11:20:00|2461.4|2439.4|2461.3|2439.3|2461.4|2439.4|2461.3|2439.3|6
1604921100000|2020-11-09 11:25:00|2462.1|2440.1|2462|2440|2462.1|2440.1|2462|2440|8
1604921400000|2020-11-09 11:30:00|2461.8|2439.8|2461|2439|2463.1|2441.1|2461|2439|20
1604921700000|2020-11-09 11:35:00|2461.1|2439.1|2459.2|2437.2|2461.1|2439.1|2455.1|2433.1|68
1604922000000|2020-11-09 11:40:00|2459.3|2437.3|2460.8|2438.8|2461|2439|2459.3|2437.3|21
1604922300000|2020-11-09 11:45:00|2460.9|2438.9|2466.3|2444.3|2471.5|2449.5|2459.8|2436.7|123
1604922600000|2020-11-09 11:50:00|2466.5|2444.5|2469.7|2447.7|2472.6|2450.6|2466.4|2444.4|67
1604922900000|2020-11-09 11:55:00|2469.4|2447.4|2462.1|2437.1|2470.5|2448.1|2461.6|2436.6|86
1604923200000|2020-11-09 12:00:00|2462.3|2437.3|2457.9|2432.9|2466.5|2441.5|2451.2|2426.2|170
1604923500000|2020-11-09 12:05:00|2458.4|2433.4|2458.4|2433.4|2466.5|2441.5|2457.4|2432.4|109
1604923800000|2020-11-09 12:10:00|2457.6|2432.6|2449.6|2424.6|2458.2|2433.2|2447.3|2422.3|162
1604924100000|2020-11-09 12:15:00|2450.4|2425.4|2458.9|2433.9|2460.3|2435.3|2449.1|2424.1|85
1604924400000|2020-11-09 12:20:00|2459.2|2434.2|2448.3|2423.3|2459.3|2434.3|2448.2|2423.2|48
1604924700000|2020-11-09 12:25:00|2449|2424|2470|2445|2470.8|2445.8|2449|2424|85
1604925000000|2020-11-09 12:30:00|2470.1|2445.1|2458|2433|2470.1|2445.1|2453.6|2428.6|64
1604925300000|2020-11-09 12:35:00|2458.3|2433.3|2456.7|2431.7|2458.3|2433.3|2451.9|2426.9|63
1604925600000|2020-11-09 12:40:00|2456.3|2431.3|2461.6|2436.6|2461.7|2436.7|2454.2|2429.2|44
1604925900000|2020-11-09 12:45:00|2459.5|2434.5|2463.7|2438.7|2465|2440|2459.5|2434.5|58
1604926200000|2020-11-09 12:50:00|2463.5|2438.5|2469.3|2444.3|2470.3|2445.3|2462.4|2437.4|122
1604926500000|2020-11-09 12:55:00|2469.4|2444.4|2470.9|2445.9|2471.6|2446.6|2469.4|2444.4|43
1604926800000|2020-11-09 13:00:00|2470.8|2445.8|2469.3|2444.3|2471.1|2446.1|2467.8|2442.8|49
1604927100000|2020-11-09 13:05:00|2470.9|2445.9|2470|2445|2471|2446|2469.6|2444.6|56
1604927400000|2020-11-09 13:10:00|2469.9|2444.9|2465.5|2440.5|2470.2|2445.2|2464.9|2439.9|50
1604927700000|2020-11-09 13:15:00|2465.6|2440.6|2466.3|2441.3|2467.1|2442.1|2461.7|2436.7|39
1604928000000|2020-11-09 13:20:00|2467.2|2442.2|2465.9|2440.9|2467.2|2442.2|2462.3|2437.3|55
1604928300000|2020-11-09 13:25:00|2466|2441|2467.4|2442.4|2468.8|2443.8|2466|2441|109
1604928600000|2020-11-09 13:30:00|2466.6|2441.6|2470.6|2445.6|2470.9|2445.9|2462.2|2437.2|104
1604928900000|2020-11-09 13:35:00|2468.4|2443.4|2471.2|2446.2|2474.9|2449.9|2467.5|2442.5|178
1604929200000|2020-11-09 13:40:00|2471.1|2446.1|2484.2|2459.2|2484.9|2459.9|2470.5|2445.5|93
1604929500000|2020-11-09 13:45:00|2484.1|2459.1|2496.4|2471.4|2496.4|2471.4|2475.9|2450.9|124
1604929800000|2020-11-09 13:50:00|2494.8|2469.8|2495.4|2470.4|2498|2473|2490.5|2465.5|116
1604930100000|2020-11-09 13:55:00|2494.9|2469.9|2491.6|2466.6|2495.6|2470.6|2491.1|2466.1|45
1604930400000|2020-11-09 14:00:00|2491.7|2466.7|2506.7|2481.7|2511|2486|2491.7|2466.7|83
1604930700000|2020-11-09 14:05:00|2506.1|2481.1|2494|2469|2506.1|2481.1|2489.6|2464.6|142
1604931000000|2020-11-09 14:10:00|2494.9|2469.9|2488.4|2463.4|2495.1|2470.1|2485.7|2460.7|59
1604931300000|2020-11-09 14:15:00|2488.1|2463.1|2492.5|2467.5|2493|2468|2482.8|2457.8|120
1604931600000|2020-11-09 14:20:00|2490.3|2465.3|2498.3|2473.3|2498.3|2473.3|2488.6|2463.6|71
1604931900000|2020-11-09 14:25:00|2498.4|2473.4|2502.1|2477.1|2504.8|2479.8|2498.3|2473.3|73
1604932200000|2020-11-09 14:30:00|2499.3|2474.3|2493.4|2468.4|2501.6|2476.6|2493.4|2468.4|93
1604932500000|2020-11-09 14:35:00|2493.7|2468.7|2493.7|2468.7|2494.2|2469.2|2479.9|2455.7|69
1604932800000|2020-11-09 14:40:00|2493.1|2468.1|2491.8|2466.8|2498.4|2473.4|2490.6|2465.6|81
1604933100000|2020-11-09 14:45:00|2491.9|2466.9|2494|2469|2497.9|2472.9|2488.4|2463.4|82
1604933400000|2020-11-09 14:50:00|2493.7|2468.7|2490.5|2465.5|2497|2472|2490.5|2465.5|136
1604933700000|2020-11-09 14:55:00|2488.7|2463.7|2491.1|2466.1|2492.1|2467.1|2487.1|2462.1|102
1604934000000|2020-11-09 15:00:00|2492.7|2467.7|2498.1|2473.1|2500.6|2475.6|2491.4|2466.4|68
1604934300000|2020-11-09 15:05:00|2499.9|2474.9|2488.8|2463.8|2502.7|2477.7|2488.2|2463.2|101
1604934600000|2020-11-09 15:10:00|2489.8|2464.8|2500.9|2475.9|2502.6|2477.6|2489.8|2464.8|83
1604934900000|2020-11-09 15:15:00|2501.2|2476.2|2501.3|2476.3|2501.3|2476.3|2497|2472|67
1604935200000|2020-11-09 15:20:00|2502.5|2477.5|2503.9|2478.9|2505.9|2480.9|2502.5|2477.5|37
1604935500000|2020-11-09 15:25:00|2504|2479|2488.2|2463.2|2504.4|2479.4|2488.2|2463.2|68
1604935800000|2020-11-09 15:30:00|2488.1|2463.1|2493|2468|2493.3|2468.3|2484.6|2459.6|116
1604936100000|2020-11-09 15:35:00|2492.9|2467.9|2493.9|2468.9|2496.1|2471.1|2490.2|2465.2|120
1604936400000|2020-11-09 15:40:00|2494.2|2469.2|2489.9|2464.9|2494.3|2469.3|2489.9|2464.9|34
1604936700000|2020-11-09 15:45:00|2486.7|2461.7|2475.4|2450.4|2486.9|2461.9|2472.5|2449.6|73
1604937000000|2020-11-09 15:50:00|2474.8|2449.8|2490.4|2465.4|2490.6|2465.6|2474.4|2449.4|106
1604937300000|2020-11-09 15:55:00|2490.6|2465.6|2490.3|2465.3|2491.3|2466.3|2485.2|2460.2|110
1604937600000|2020-11-09 16:00:00|2490|2465|2484.3|2462.3|2490.8|2468.8|2483|2461|132
1604937900000|2020-11-09 16:05:00|2484.5|2462.5|2484.5|2462.5|2485.8|2463.8|2479.2|2457.2|83
1604938200000|2020-11-09 16:10:00|2484.6|2462.6|2486.7|2464.7|2488.2|2466.2|2481.3|2459.3|74
1604938500000|2020-11-09 16:15:00|2486.4|2464.4|2488.3|2466.3|2492|2470|2485.7|2463.7|44
1604938800000|2020-11-09 16:20:00|2487.7|2465.7|2486.4|2464.4|2490.1|2468.1|2484.3|2462.3|61
1604939100000|2020-11-09 16:25:00|2486.6|2464.6|2489.3|2467.3|2496.9|2474.9|2486.6|2464.6|134
1604939400000|2020-11-09 16:30:00|2488.5|2466.5|2478.5|2456.5|2489.3|2467.3|2475.2|2453.2|104
1604939700000|2020-11-09 16:35:00|2478.7|2456.7|2485.7|2463.7|2485.7|2463.7|2478.1|2456.1|46
1604940000000|2020-11-09 16:40:00|2485.8|2463.8|2490.3|2468.3|2491.3|2469.3|2485.8|2463.8|65
1604940300000|2020-11-09 16:45:00|2490.6|2468.6|2484.8|2462.8|2490.6|2468.6|2481.7|2459.7|101
1604940600000|2020-11-09 16:50:00|2483.8|2461.8|2484.1|2462.1|2487.3|2465.3|2481.8|2459.8|85
1604940900000|2020-11-09 16:55:00|2485.6|2463.6|2490.3|2468.3|2493.9|2471.9|2485.6|2463.6|85
1604941200000|2020-11-09 17:00:00|2490.9|2468.9|2498|2476|2498.7|2476.7|2488.7|2466.7|72
1604941500000|2020-11-09 17:05:00|2498.1|2476.1|2504.4|2482.4|2507.2|2485.2|2498.1|2476.1|52
1604941800000|2020-11-09 17:10:00|2501.3|2479.3|2505.7|2483.7|2505.9|2483.9|2501.1|2479.1|24
1604942100000|2020-11-09 17:15:00|2505.2|2483.2|2502.4|2480.4|2505.9|2483.9|2499.5|2477.5|71
1604942400000|2020-11-09 17:20:00|2503.2|2481.2|2502.1|2480.1|2503.2|2481.2|2501|2479|49
1604942700000|2020-11-09 17:25:00|2505.3|2483.3|2507.9|2485.9|2509.6|2487.6|2501.2|2479.2|66
1604943000000|2020-11-09 17:30:00|2507.5|2485.5|2515.5|2490.5|2526.4|2504.4|2506.9|2484.9|159
1604943300000|2020-11-09 17:35:00|2514|2489|2511.6|2489.6|2516.7|2494.7|2510.2|2485.4|89
1604943600000|2020-11-09 17:40:00|2511.4|2489.4|2507.6|2485.6|2511.6|2489.6|2505.8|2483.8|32
1604943900000|2020-11-09 17:45:00|2505.7|2483.7|2507.5|2485.5|2509|2487|2503.4|2481.4|74
1604944200000|2020-11-09 17:50:00|2507.7|2485.7|2506.1|2484.1|2510.3|2488.3|2504.8|2482.8|50
1604944500000|2020-11-09 17:55:00|2509.7|2487.7|2501.8|2479.8|2509.7|2487.7|2499|2477|156
1604944800000|2020-11-09 18:00:00|2503.2|2481.2|2505.4|2483.4|2506.9|2484.9|2503.2|2481.2|40
1604945100000|2020-11-09 18:05:00|2506.3|2484.3|2503|2481|2509|2487|2501.7|2479.7|39
1604945400000|2020-11-09 18:10:00|2503.2|2481.2|2502.6|2480.6|2503.6|2481.6|2500.7|2478.7|19
1604945700000|2020-11-09 18:15:00|2502.9|2480.9|2502.8|2480.8|2502.9|2480.9|2502.8|2480.8|12
1604946000000|2020-11-09 18:20:00|2501.7|2479.7|2498.3|2476.3|2501.7|2479.7|2497.5|2475.5|20
1604946300000|2020-11-09 18:25:00|2498.4|2476.4|2502.6|2480.6|2504.4|2482.4|2498.4|2476.4|96
1604946600000|2020-11-09 18:30:00|2502.9|2480.9|2497.5|2475.5|2503|2481|2493.4|2471.4|54
1604946900000|2020-11-09 18:35:00|2497.6|2475.6|2497.2|2475.2|2497.9|2475.9|2497.2|2475.2|22
1604947200000|2020-11-09 18:40:00|2497.1|2475.1|2500|2478|2500.9|2478.9|2497.1|2475.1|15
1604947500000|2020-11-09 18:45:00|2499.8|2477.8|2499.3|2477.3|2499.8|2477.8|2499.3|2477.3|21
1604947800000|2020-11-09 18:50:00|2499.4|2477.4|2501.2|2479.2|2502.4|2480.4|2497.1|2475.1|50
1604948100000|2020-11-09 18:55:00|2500.5|2478.5|2499.9|2477.9|2501.2|2479.2|2499.5|2477.5|26
1604948400000|2020-11-09 19:00:00|2501.1|2479.1|2502.1|2480.1|2502.4|2480.4|2501.1|2479.1|120
1604948700000|2020-11-09 19:05:00|2502.2|2480.2|2502.1|2480.1|2503.5|2481.5|2501.8|2479.8|101
1604949000000|2020-11-09 19:10:00|2502.7|2480.7|2502.2|2480.2|2502.8|2480.8|2502.1|2480.1|22
1604949300000|2020-11-09 19:15:00|2501.8|2479.8|2502.1|2480.1|2503.4|2481.4|2501.8|2479.8|75
1604949600000|2020-11-09 19:20:00|2502|2480|2500.1|2478.1|2503.4|2481.4|2499.7|2477.7|34
1604949900000|2020-11-09 19:25:00|2500|2478|2500|2478|2500.6|2478.6|2498.2|2476.2|21
1604950200000|2020-11-09 19:30:00|2498.9|2476.9|2500.1|2478.1|2500.3|2478.3|2495.7|2473.7|64
1604950800000|2020-11-09 19:40:00|2500.9|2478.9|2505|2483|2505|2483|2500.6|2478.6|12
1604951100000|2020-11-09 19:45:00|2504.8|2482.8|2502.3|2480.3|2504.8|2482.8|2501.4|2479.4|33
1604951400000|2020-11-09 19:50:00|2502.5|2480.5|2503.5|2481.5|2504.8|2482.8|2502.5|2480.5|11
1604951700000|2020-11-09 19:55:00|2504.2|2482.2|2503.9|2481.9|2504.2|2482.2|2503.9|2481.9|2
1604952000000|2020-11-09 20:00:00|2503.6|2481.6|2505.5|2483.5|2505.5|2483.5|2502.8|2480.8|16
1604952300000|2020-11-09 20:05:00|2505.6|2483.6|2502.8|2480.8|2505.6|2483.6|2501.9|2479.9|21
1604952600000|2020-11-09 20:10:00|2501.5|2479.5|2502.3|2480.3|2502.3|2480.3|2501.5|2479.5|2
1604952900000|2020-11-09 20:15:00|2501.3|2479.3|2503.5|2481.5|2504.5|2482.5|2501|2479|12
1604953200000|2020-11-09 20:20:00|2503|2481|2502.4|2480.4|2503.6|2481.6|2501.3|2479.3|22
1604953500000|2020-11-09 20:25:00|2501.7|2479.7|2500.6|2478.6|2501.7|2479.7|2500.1|2478.1|28
1604953800000|2020-11-09 20:30:00|2500.4|2478.4|2500.3|2478.3|2503.5|2481.5|2499.6|2477.6|60
1604954100000|2020-11-09 20:35:00|2500.6|2478.6|2500.7|2478.7|2500.7|2478.7|2500.6|2478.6|2
1604954400000|2020-11-09 20:40:00|2500.4|2478.4|2498.8|2476.8|2500.4|2478.4|2498.4|2476.4|4
1604954700000|2020-11-09 20:45:00|2498.4|2476.4|2498.6|2476.6|2498.6|2476.6|2498.4|2476.4|18
1604955000000|2020-11-09 20:50:00|2498.5|2476.5|2498.3|2476.3|2498.6|2476.6|2498.3|2476.3|13
1604955300000|2020-11-09 20:55:00|2498.5|2476.5|2499|2477|2499.5|2477.5|2491|2469|33
1604959200000|2020-11-09 22:00:00|2498.1|2470.1|2498.1|2470.1|2498.1|2470.1|2498.1|2470.1|1
1604962800000|2020-11-09 23:00:00|2499.6|2474.6|2500|2475|2500.4|2475.4|2499.3|2474.3|7
1604963100000|2020-11-09 23:05:00|2495.8|2470.8|2505.4|2477.4|2505.8|2477.8|2495.8|2470.8|15
1604963400000|2020-11-09 23:10:00|2505|2477|2505|2477|2505|2477|2504.1|2476.1|3
1604963700000|2020-11-09 23:15:00|2504.9|2476.9|2505.5|2477.5|2505.5|2477.5|2504.9|2476.9|25
1604964000000|2020-11-09 23:20:00|2505.4|2477.6|2495.9|2467.9|2505.4|2478.2|2494.6|2466.6|43
1604964300000|2020-11-09 23:25:00|2496.3|2468.3|2498|2473|2500.5|2473.1|2495.2|2467.2|24
1604964600000|2020-11-09 23:30:00|2498.1|2473.1|2498.1|2476.1|2501.3|2479.3|2497.9|2473|13
1604964900000|2020-11-09 23:35:00|2498.2|2476.2|2498.7|2476.7|2499.2|2477.2|2498.2|2476.2|5
1604965200000|2020-11-09 23:40:00|2498.4|2476.4|2498.4|2476.4|2498.6|2476.6|2497.7|2475.7|7
1604965500000|2020-11-09 23:45:00|2498.2|2476.2|2497.5|2475.5|2499|2477|2497.2|2475.2|22
1604965800000|2020-11-09 23:50:00|2496.8|2474.8|2496.8|2474.8|2497.5|2475.5|2495.4|2473.4|8
1604966400000|2020-11-10 00:00:00|2496.9|2474.9|2497.6|2475.6|2497.8|2475.8|2496.6|2474.6|6
1604966700000|2020-11-10 00:05:00|2498.6|2473.6|2501.2|2476.2|2501.2|2476.2|2498.6|2473.6|14
1604967000000|2020-11-10 00:10:00|2501.3|2476.3|2502.2|2477.2|2504.6|2479.6|2501.3|2476.3|13
1604967300000|2020-11-10 00:15:00|2501.7|2476.7|2496.3|2471.3|2502.1|2477.1|2495.9|2470.9|27
1604967600000|2020-11-10 00:20:00|2495.9|2470.9|2500.5|2475.5|2508.7|2482.8|2494.4|2469.4|55
1604967900000|2020-11-10 00:25:00|2500.4|2475.4|2500.2|2475.2|2505.4|2479.1|2491.8|2466.8|26
1604968200000|2020-11-10 00:30:00|2500.5|2475.5|2506|2481|2511.3|2486.1|2500.4|2475.4|49
1604968500000|2020-11-10 00:35:00|2506.1|2481.1|2501.3|2479.3|2506.9|2483.5|2500.4|2478.4|25
1604968800000|2020-11-10 00:40:00|2501.6|2479.6|2501.6|2479.6|2501.6|2479.6|2501.3|2479.3|15
1604969100000|2020-11-10 00:45:00|2500.7|2478.7|2503.6|2481.6|2503.7|2481.7|2500.7|2478.7|14
1604969400000|2020-11-10 00:50:00|2503.5|2481.5|2503|2481|2503.5|2481.5|2503|2481|21
1604969700000|2020-11-10 00:55:00|2503.2|2481.2|2503.1|2481.1|2503.2|2481.2|2503|2481|62
1604970000000|2020-11-10 01:00:00|2503.3|2481.3|2506.5|2484.5|2506.6|2484.6|2503.3|2481.3|36
1604970300000|2020-11-10 01:05:00|2506.4|2484.4|2504.2|2479.2|2507.7|2484.6|2504.2|2479.2|15
1604970600000|2020-11-10 01:10:00|2504.4|2479.4|2503|2481|2504.4|2482.4|2502.8|2479.2|21
1604970900000|2020-11-10 01:15:00|2502.9|2480.9|2502.7|2480.7|2503|2481|2502.7|2480.7|15
1604971200000|2020-11-10 01:20:00|2502.8|2480.8|2502.5|2480.5|2502.8|2480.8|2502.5|2480.5|24
1604971800000|2020-11-10 01:30:00|2502.6|2480.6|2502.7|2480.7|2502.7|2480.7|2502.6|2480.6|2
1604972400000|2020-11-10 01:40:00|2503|2481|2505.8|2483.8|2506.5|2484.5|2503|2481|61
1604972700000|2020-11-10 01:45:00|2505.3|2483.3|2506|2484|2506|2484|2505.3|2483.3|3
1604973600000|2020-11-10 02:00:00|2505.8|2483.8|2508.3|2486.3|2508.5|2486.5|2505.5|2483.5|62
1604973900000|2020-11-10 02:05:00|2508.4|2486.4|2508.1|2486.1|2508.4|2486.4|2508.1|2486.1|15
1604975400000|2020-11-10 02:30:00|2507.8|2485.8|2507.5|2485.5|2507.8|2485.8|2507.5|2485.5|2
1604975700000|2020-11-10 02:35:00|2506.7|2484.7|2507.1|2485.1|2507.1|2485.1|2506.7|2484.7|5
1604976000000|2020-11-10 02:40:00|2507.2|2485.2|2509.8|2487.8|2510|2488|2504.2|2480.1|28
1604976300000|2020-11-10 02:45:00|2509.9|2487.9|2509.4|2487.4|2509.9|2487.9|2509.3|2487.3|14
1604976600000|2020-11-10 02:50:00|2509|2487|2508.7|2486.7|2509.2|2487.2|2507.8|2485.8|14
1604976900000|2020-11-10 02:55:00|2508.8|2486.8|2508.1|2486.1|2508.8|2486.8|2507.6|2485.6|13
1604977200000|2020-11-10 03:00:00|2508.8|2486.8|2509.8|2487.8|2510.4|2488.4|2508.8|2486.8|44
1604977500000|2020-11-10 03:05:00|2509.5|2487.5|2509.5|2487.5|2509.6|2487.6|2509.5|2487.5|19
1604977800000|2020-11-10 03:10:00|2509.6|2487.6|2510.7|2488.7|2510.9|2488.9|2509.5|2487.5|18
1604978700000|2020-11-10 03:25:00|2510.5|2488.5|2510.9|2488.9|2510.9|2488.9|2508.8|2486.8|32
1604979300000|2020-11-10 03:35:00|2510.8|2488.8|2510.3|2488.3|2510.8|2488.8|2510.3|2488.3|2
1604979600000|2020-11-10 03:40:00|2511|2489|2510.8|2488.8|2511|2489|2510.7|2488.7|11
1604979900000|2020-11-10 03:45:00|2510.9|2488.9|2510.8|2488.8|2514.4|2492.4|2509.5|2487.5|19
1604980200000|2020-11-10 03:50:00|2510.9|2488.9|2507.7|2485.7|2510.9|2488.9|2507.6|2485.6|20
1604980500000|2020-11-10 03:55:00|2507.2|2485.2|2507.9|2485.9|2508.3|2486.3|2506.5|2484.5|16
1604980800000|2020-11-10 04:00:00|2508.5|2486.5|2508.3|2486.3|2508.9|2486.9|2508.3|2486.3|4
1604981100000|2020-11-10 04:05:00|2508.6|2486.6|2508.6|2486.6|2508.6|2486.6|2508.4|2486.4|9
1604981400000|2020-11-10 04:10:00|2507.2|2482.2|2503.8|2481.8|2507.2|2482.2|2502.1|2477.1|18
1604981700000|2020-11-10 04:15:00|2503.9|2481.9|2503.9|2481.9|2503.9|2481.9|2503.9|2481.9|1
1604982000000|2020-11-10 04:20:00|2504.1|2482.1|2504.3|2482.3|2505.1|2483.1|2504.1|2482.1|8
1604982300000|2020-11-10 04:25:00|2504.2|2482.2|2504.4|2482.4|2504.4|2482.4|2504.2|2482.2|5
1604982600000|2020-11-10 04:30:00|2504.9|2482.9|2502.9|2480.9|2506.9|2484.9|2502.8|2480.8|20
1604982900000|2020-11-10 04:35:00|2503|2481|2502.3|2480.3|2503|2481|2502.2|2480.2|79
1604983200000|2020-11-10 04:40:00|2502.2|2480.2|2502|2480|2504|2482|2502|2480|29
1604983500000|2020-11-10 04:45:00|2501.4|2479.4|2501.3|2479.3|2501.4|2479.4|2500.8|2478.8|7
1604985000000|2020-11-10 05:10:00|2502.6|2480.6|2501.1|2479.1|2502.6|2480.6|2501|2479|14
1604985600000|2020-11-10 05:20:00|2501.4|2479.4|2504|2482|2504.4|2482.4|2501.4|2479.4|13
1604985900000|2020-11-10 05:25:00|2504.2|2482.2|2503.5|2481.5|2504.3|2482.3|2503.5|2481.5|8
1604986500000|2020-11-10 05:35:00|2500.9|2478.9|2500.4|2478.4|2501.7|2479.7|2500.4|2478.4|45
1604986800000|2020-11-10 05:40:00|2500.6|2478.6|2501.6|2479.6|2501.6|2479.6|2500.6|2478.6|2
1604987700000|2020-11-10 05:55:00|2501.7|2479.7|2502.3|2480.3|2502.3|2480.3|2501.7|2479.7|7
1604988000000|2020-11-10 06:00:00|2502.4|2480.4|2503.6|2481.6|2504|2482|2502.3|2480.3|22
1604988300000|2020-11-10 06:05:00|2503.4|2481.4|2505.7|2483.7|2505.9|2483.9|2503.3|2481.3|53
1604988600000|2020-11-10 06:10:00|2505.5|2483.5|2505.2|2483.2|2505.7|2483.7|2504.5|2482.5|48
1604988900000|2020-11-10 06:15:00|2505.3|2483.3|2504.9|2482.9|2505.5|2483.5|2504.4|2482.4|24
1604989200000|2020-11-10 06:20:00|2504.4|2482.4|2504.6|2482.6|2504.6|2482.6|2503.8|2481.8|8
1604989500000|2020-11-10 06:25:00|2504.9|2482.9|2504.9|2482.9|2504.9|2482.9|2504.9|2482.9|1
1604989800000|2020-11-10 06:30:00|2505.1|2483.1|2504.4|2482.4|2505.1|2483.1|2504.4|2482.4|6
1604990100000|2020-11-10 06:35:00|2504.9|2482.9|2505|2483|2505.2|2483.2|2504.8|2482.8|50
1604990400000|2020-11-10 06:40:00|2505.1|2483.1|2507.9|2485.9|2508.3|2486.3|2505|2483|21
1604990700000|2020-11-10 06:45:00|2508|2486|2511.2|2489.2|2511.4|2489.4|2508|2486|39
1604991000000|2020-11-10 06:50:00|2511|2489|2510.7|2488.7|2511|2489|2510.1|2488.1|11
1604991300000|2020-11-10 06:55:00|2510.8|2488.8|2511.1|2489.1|2511.1|2489.1|2510.8|2488.8|5
1604991600000|2020-11-10 07:00:00|2511.2|2489.2|2511.2|2489.2|2511.8|2489.8|2510.5|2488.5|37
1604991900000|2020-11-10 07:05:00|2510.7|2488.7|2506.3|2484.3|2510.7|2488.7|2505.9|2483.9|122
1604992200000|2020-11-10 07:10:00|2506.1|2484.1|2508.8|2486.8|2509.2|2487.2|2506.1|2484.1|43
1604992500000|2020-11-10 07:15:00|2508.6|2486.6|2508.8|2486.8|2509.6|2487.6|2508.6|2486.6|15
1604992800000|2020-11-10 07:20:00|2508.5|2486.5|2511.3|2489.3|2511.4|2489.4|2508.5|2486.5|22
1604993100000|2020-11-10 07:25:00|2510|2488|2510.5|2488.5|2510.9|2488.9|2509.5|2487.5|54
1604993400000|2020-11-10 07:30:00|2510.4|2488.4|2509.8|2487.8|2510.9|2488.9|2509.3|2487.3|51
1604993700000|2020-11-10 07:35:00|2509.9|2487.9|2507.6|2485.6|2509.9|2487.9|2507|2485|55
1604994000000|2020-11-10 07:40:00|2507.7|2485.7|2510.6|2488.6|2510.6|2488.6|2507|2485|58
1604994300000|2020-11-10 07:45:00|2511|2489|2506.2|2484.2|2511|2489|2506.2|2481.6|19
1604994600000|2020-11-10 07:50:00|2506.7|2484.7|2503.8|2481.8|2506.7|2484.7|2503.2|2481.2|43
1604994900000|2020-11-10 07:55:00|2504.2|2482.2|2504.1|2482.1|2504.5|2482.5|2504.1|2482.1|6
1604995200000|2020-11-10 08:00:00|2504|2482|2504.9|2482.9|2504.9|2482.9|2503.9|2481.9|15
1604995500000|2020-11-10 08:05:00|2505|2483|2505|2483|2505|2483|2505|2483|1
1604995800000|2020-11-10 08:10:00|2504.9|2482.9|2496.7|2474.7|2504.9|2482.9|2496.6|2474.6|69
1604996100000|2020-11-10 08:15:00|2496.8|2474.8|2499.3|2477.3|2499.4|2477.4|2495.7|2473.7|49
1604996400000|2020-11-10 08:20:00|2500|2478|2503.4|2481.4|2504.4|2482.4|2500|2478|45
1604996700000|2020-11-10 08:25:00|2503.9|2481.9|2497.8|2472.8|2508.6|2486.6|2497.6|2472.6|23
1604997000000|2020-11-10 08:30:00|2496.8|2471.8|2506.6|2484.6|2506.9|2484.9|2496.8|2471.8|55
1604997300000|2020-11-10 08:35:00|2506.2|2484.2|2506|2484|2506.2|2484.2|2505.9|2483.9|5
1604997600000|2020-11-10 08:40:00|2508.7|2486.7|2507.1|2485.1|2510|2488|2506.6|2484.6|57
1604997900000|2020-11-10 08:45:00|2507.3|2485.3|2507.3|2485.3|2507.3|2485.3|2506.8|2484.8|5
1604998200000|2020-11-10 08:50:00|2507.6|2485.6|2508.7|2486.7|2508.7|2486.7|2507.3|2485.3|5
1604998500000|2020-11-10 08:55:00|2508.5|2486.5|2509.2|2487.2|2509.3|2487.3|2507.6|2485.6|30
1604998800000|2020-11-10 09:00:00|2509|2487|2509|2487|2509|2487|2508.5|2486.5|20
1604999100000|2020-11-10 09:05:00|2510.3|2488.3|2512.7|2487.7|2512.7|2488.3|2510.3|2487.6|3
1604999400000|2020-11-10 09:10:00|2512.6|2487.6|2509.9|2487.9|2512.6|2487.9|2508.4|2486.1|21
1604999700000|2020-11-10 09:15:00|2509.8|2487.8|2509|2487|2510.2|2488.2|2507.4|2485.4|27
1605000000000|2020-11-10 09:20:00|2508.8|2486.8|2507.6|2485.6|2508.8|2486.8|2504.9|2482.9|35
1605000300000|2020-11-10 09:25:00|2507.7|2485.7|2509.4|2487.4|2509.7|2487.7|2507.7|2485.7|52
1605000600000|2020-11-10 09:30:00|2509.3|2487.3|2504.9|2482.9|2511.1|2489.1|2504.9|2482.9|63
1605000900000|2020-11-10 09:35:00|2504.8|2482.8|2505.3|2483.3|2505.3|2483.3|2503|2481|24
1605001200000|2020-11-10 09:40:00|2505.1|2483.1|2504.7|2482.7|2505.1|2483.1|2504.7|2482.7|2
1605001500000|2020-11-10 09:45:00|2504.5|2482.5|2502.3|2477.3|2505.2|2483.2|2502.3|2477.3|29
1605001800000|2020-11-10 09:50:00|2501.3|2476.3|2498.5|2476.5|2501.7|2477.8|2494.5|2472.5|113
1605002100000|2020-11-10 09:55:00|2498.6|2476.6|2498.7|2476.7|2499.2|2477.2|2493.2|2470.5|70
1605002400000|2020-11-10 10:00:00|2498.4|2476.4|2493.3|2471.3|2498.4|2476.4|2486.1|2461.1|70
1605002700000|2020-11-10 10:05:00|2493.1|2471.1|2493.8|2471.8|2494.1|2472.1|2493.1|2471.1|42
1605003000000|2020-11-10 10:10:00|2493.9|2471.9|2488.8|2466.8|2493.9|2471.9|2488.7|2466.7|37
1605003300000|2020-11-10 10:15:00|2490|2468|2492.1|2470.1|2492.8|2470.8|2490|2468|30
1605003600000|2020-11-10 10:20:00|2492.5|2470.5|2495.3|2473.3|2495.3|2473.3|2491.9|2469.9|13
1605004200000|2020-11-10 10:30:00|2495.2|2473.2|2490.8|2468.8|2495.2|2473.2|2489.4|2467.4|15
1605004500000|2020-11-10 10:35:00|2490.4|2468.4|2490.9|2468.9|2491.3|2469.3|2490.2|2468.2|24
1605004800000|2020-11-10 10:40:00|2491|2469|2489.5|2467.5|2491.3|2469.3|2488.5|2466.5|26
1605005100000|2020-11-10 10:45:00|2490.5|2468.5|2492.4|2470.4|2492.8|2470.8|2489.7|2467.7|36
1605005400000|2020-11-10 10:50:00|2492.3|2470.3|2488.5|2466.5|2492.4|2470.4|2486|2464|20
1605005700000|2020-11-10 10:55:00|2490.2|2468.2|2498.7|2476.7|2499.1|2477.1|2489.4|2467.4|54
1605006000000|2020-11-10 11:00:00|2497.1|2475.1|2497.9|2475.9|2498.8|2476.8|2494.3|2472.3|45
1605006300000|2020-11-10 11:05:00|2497.8|2475.8|2497.9|2475.9|2498.8|2476.8|2497.8|2475.8|44
1605006600000|2020-11-10 11:10:00|2498.4|2476.4|2498|2476|2498.8|2476.8|2497.9|2475.9|37
1605006900000|2020-11-10 11:15:00|2500.7|2478.7|2499.9|2477.9|2502.3|2480.3|2498.3|2476.3|41
1605007200000|2020-11-10 11:20:00|2500|2478|2502.5|2480.5|2502.5|2480.5|2498|2476|9
1605007500000|2020-11-10 11:25:00|2502.3|2480.3|2502.1|2480.1|2502.3|2480.3|2499.8|2477.8|24
1605007800000|2020-11-10 11:30:00|2500|2478|2500.6|2478.6|2500.6|2478.6|2498.8|2476.8|16
1605008100000|2020-11-10 11:35:00|2501.9|2479.9|2507.8|2485.8|2507.8|2485.8|2501.9|2479.9|16
1605008400000|2020-11-10 11:40:00|2508.3|2486.3|2504.7|2482.7|2508.7|2486.7|2504.6|2482.6|34
1605008700000|2020-11-10 11:45:00|2503.3|2481.3|2502|2480|2503.3|2481.3|2501.3|2479.3|19
1605009000000|2020-11-10 11:50:00|2501.6|2479.6|2498.4|2476.4|2501.6|2479.6|2498.1|2476.1|18
1605009300000|2020-11-10 11:55:00|2498.6|2476.6|2498.7|2476.7|2499.7|2477.7|2498.4|2476.4|48
1605009600000|2020-11-10 12:00:00|2499.5|2477.5|2502.5|2480.5|2503.2|2481.2|2499.3|2477.3|13
1605009900000|2020-11-10 12:05:00|2502.4|2480.4|2497.3|2475.3|2502.5|2480.5|2497.2|2475.2|26
1605010200000|2020-11-10 12:10:00|2498.4|2476.4|2498.4|2476.4|2498.6|2476.6|2498.4|2476.4|7
1605010500000|2020-11-10 12:15:00|2498.5|2476.5|2496|2474|2498.5|2476.5|2495.9|2473.9|32
1605010800000|2020-11-10 12:20:00|2495.9|2473.9|2495.6|2473.6|2497|2475|2494.9|2472.9|32
1605011100000|2020-11-10 12:25:00|2496.3|2474.3|2496.8|2474.8|2496.9|2474.9|2494.8|2472.8|27
1605011400000|2020-11-10 12:30:00|2496.9|2474.9|2496.8|2474.8|2498.5|2476.5|2496.8|2474.8|21
1605011700000|2020-11-10 12:35:00|2497.9|2475.9|2496.4|2474.4|2497.9|2475.9|2496.4|2474.4|12
1605012000000|2020-11-10 12:40:00|2497.5|2475.5|2496.9|2474.9|2497.8|2475.8|2496.9|2474.9|4
1605012300000|2020-11-10 12:45:00|2497.1|2475.1|2497.5|2475.5|2498.5|2476.5|2496.9|2474.9|23
1605012600000|2020-11-10 12:50:00|2497.4|2475.4|2498.5|2476.5|2499.9|2477.9|2497.4|2475.4|29
1605012900000|2020-11-10 12:55:00|2498.9|2476.9|2495.9|2473.9|2498.9|2476.9|2495.9|2473.9|26
1605013200000|2020-11-10 13:00:00|2496|2474|2496|2474|2496.4|2474.4|2495.5|2473.5|35
1605013500000|2020-11-10 13:05:00|2492.7|2470.7|2496.9|2474.9|2497.1|2475.1|2492.2|2470.2|39
1605013800000|2020-11-10 13:10:00|2497|2475|2493.7|2471.7|2497|2475|2493.6|2471.6|7
1605014100000|2020-11-10 13:15:00|2493.8|2471.8|2494.1|2472.1|2494.1|2472.1|2493.8|2471.8|2
1605014400000|2020-11-10 13:20:00|2493.9|2471.9|2495.4|2473.4|2495.6|2473.6|2493.9|2471.9|13
1605014700000|2020-11-10 13:25:00|2495.5|2473.5|2496.7|2474.7|2496.7|2474.7|2494.4|2472.4|6
1605015000000|2020-11-10 13:30:00|2498.6|2476.6|2496.4|2474.4|2498.6|2476.6|2494.2|2472.2|19
1605015300000|2020-11-10 13:35:00|2496.2|2474.2|2486.8|2464.8|2496.2|2474.2|2486.1|2464.1|53
1605015600000|2020-11-10 13:40:00|2486.3|2464.3|2480.9|2458.9|2486.3|2464.3|2473.7|2451.7|37
1605015900000|2020-11-10 13:45:00|2480.3|2458.3|2479.5|2457.5|2482.3|2460.3|2477.7|2455.7|81
1605016200000|2020-11-10 13:50:00|2480.9|2458.9|2485.6|2463.6|2485.6|2463.6|2480.3|2458.3|20
1605016500000|2020-11-10 13:55:00|2485.5|2463.5|2487.3|2465.3|2492.5|2470.5|2485|2463|69
1605016800000|2020-11-10 14:00:00|2486.4|2464.4|2479.6|2457.6|2486.4|2464.4|2479.2|2457.2|52
1605017100000|2020-11-10 14:05:00|2480.7|2458.7|2484.2|2462.2|2486.2|2464.2|2477.8|2455.8|52
1605017400000|2020-11-10 14:10:00|2484|2462|2486.1|2464.1|2486.1|2464.1|2478.8|2456.8|43
1605017700000|2020-11-10 14:15:00|2486|2464|2484.4|2462.4|2486|2464|2478.1|2456.1|63
1605018000000|2020-11-10 14:20:00|2483.4|2461.4|2479|2457|2484.5|2462.5|2476|2454|39
1605018300000|2020-11-10 14:25:00|2478.9|2456.9|2483|2461|2483.5|2461.5|2472.4|2450.4|65
1605018600000|2020-11-10 14:30:00|2483.5|2461.5|2479.4|2457.4|2488|2466|2479.3|2457.3|67
1605018900000|2020-11-10 14:35:00|2477.4|2455.4|2478.7|2456.7|2478.7|2456.7|2466.5|2444.5|97
1605019200000|2020-11-10 14:40:00|2478.8|2456.8|2468.5|2446.5|2479.4|2457.4|2468|2446|31
1605019500000|2020-11-10 14:45:00|2469.7|2447.7|2474.1|2452.1|2474.6|2452.6|2465.8|2443.8|80
1605019800000|2020-11-10 14:50:00|2474.3|2452.3|2479.6|2457.6|2479.6|2457.6|2474.3|2452.3|46
1605020100000|2020-11-10 14:55:00|2479.4|2457.4|2485.9|2463.9|2485.9|2463.9|2476.4|2454.4|36
1605020400000|2020-11-10 15:00:00|2486|2464|2483.7|2461.7|2487.1|2465.1|2482.2|2460.2|83
1605020700000|2020-11-10 15:05:00|2486.8|2464.8|2480.8|2458.8|2489.7|2467.7|2479.6|2457.6|48
1605021000000|2020-11-10 15:10:00|2480.7|2458.7|2477.2|2455.2|2487.5|2465.5|2476.5|2454.5|53
1605021300000|2020-11-10 15:15:00|2477.9|2455.9|2479.4|2457.4|2479.9|2457.9|2476.9|2454.9|59
1605021600000|2020-11-10 15:20:00|2479.3|2457.3|2475.3|2453.3|2479.3|2457.3|2473.1|2451.1|55
1605021900000|2020-11-10 15:25:00|2475.5|2453.5|2486.1|2464.1|2486.1|2464.1|2474.1|2452.1|28
1605022200000|2020-11-10 15:30:00|2482|2460|2483.1|2461.1|2483.4|2461.4|2480.7|2458.7|16
1605022500000|2020-11-10 15:35:00|2483.3|2461.3|2482.8|2460.8|2483.6|2461.6|2480.9|2458.9|32
1605022800000|2020-11-10 15:40:00|2484.8|2462.8|2483.2|2461.2|2486|2464|2483.1|2461.1|35
1605023100000|2020-11-10 15:45:00|2485.1|2463.1|2485.3|2463.3|2486.8|2464.8|2483.4|2461.4|64
1605023400000|2020-11-10 15:50:00|2485.5|2463.5|2485.7|2463.7|2488.2|2466.2|2484|2462|42
1605023700000|2020-11-10 15:55:00|2486.5|2464.5|2477.9|2455.9|2488.3|2466.3|2475.1|2453.1|86
1605024000000|2020-11-10 16:00:00|2477.8|2455.8|2478.4|2456.4|2482.5|2460.5|2474.7|2452.7|127
1605024300000|2020-11-10 16:05:00|2478.3|2456.3|2481.3|2459.3|2482.3|2460.3|2478.3|2456.3|31
1605024600000|2020-11-10 16:10:00|2481.9|2459.9|2487.9|2465.9|2488|2466|2481.9|2459.9|16
1605024900000|2020-11-10 16:15:00|2487.8|2465.8|2486.7|2464.7|2488.3|2466.3|2485.3|2463.3|75
1605025200000|2020-11-10 16:20:00|2486.8|2464.8|2486.3|2464.3|2487.3|2465.3|2485.3|2463.3|72
1605025500000|2020-11-10 16:25:00|2486.2|2464.2|2493.2|2471.2|2493.2|2471.2|2486|2464|37
1605025800000|2020-11-10 16:30:00|2492.6|2470.6|2486.6|2464.6|2492.6|2470.6|2485.9|2463.9|17
1605026100000|2020-11-10 16:35:00|2486.7|2464.7|2489.8|2467.8|2489.9|2467.9|2486.3|2464.3|43
1605026400000|2020-11-10 16:40:00|2489.9|2467.9|2490.2|2468.2|2494.2|2472.2|2489.9|2467.9|27
1605026700000|2020-11-10 16:45:00|2491.4|2469.4|2487.9|2465.9|2492.2|2470.2|2487|2463.2|70
1605027000000|2020-11-10 16:50:00|2488|2466|2488.7|2466.7|2489.4|2467.4|2486.5|2464.5|17
1605027300000|2020-11-10 16:55:00|2489.9|2467.9|2490.2|2468.2|2491.5|2469.5|2488.1|2466.1|22
1605027600000|2020-11-10 17:00:00|2489.3|2467.3|2489|2467|2489.5|2467.5|2484.9|2462.9|31
1605027900000|2020-11-10 17:05:00|2489.1|2467.1|2486.5|2464.5|2489.3|2467.3|2486|2464|19
1605028200000|2020-11-10 17:10:00|2484.9|2462.9|2481.7|2459.7|2485.4|2463.4|2481.7|2459.7|13
1605028500000|2020-11-10 17:15:00|2481.1|2459.1|2474.4|2452.4|2481.1|2459.1|2473.2|2451.2|45
1605028800000|2020-11-10 17:20:00|2473.6|2451.6|2468.5|2446.5|2473.6|2451.6|2464.9|2442.9|60
1605029100000|2020-11-10 17:25:00|2469.5|2447.5|2473.5|2451.5|2473.5|2451.5|2469.4|2447.4|42
1605029400000|2020-11-10 17:30:00|2473.4|2451.4|2472.4|2450.4|2478.9|2456.9|2472|2450|63
1605029700000|2020-11-10 17:35:00|2472.5|2450.5|2478.1|2456.1|2478.5|2456.5|2472.5|2450.5|27
1605030000000|2020-11-10 17:40:00|2478|2456|2469.4|2447.4|2478.1|2456.1|2468.3|2446.3|101
1605030300000|2020-11-10 17:45:00|2468.7|2446.7|2469.6|2447.6|2471.3|2449.3|2466.8|2444.8|38
1605030600000|2020-11-10 17:50:00|2469.8|2447.8|2474.6|2452.6|2476.4|2454.4|2467.1|2445.1|77
1605030900000|2020-11-10 17:55:00|2474.4|2452.4|2476.1|2454.1|2480.7|2458.7|2469.9|2447.9|202
1605031200000|2020-11-10 18:00:00|2477.1|2455.1|2478.2|2456.2|2478.2|2456.2|2477|2455|17
1605031500000|2020-11-10 18:05:00|2478.7|2456.7|2478.6|2456.6|2479.2|2457.2|2477.7|2455.7|12
1605031800000|2020-11-10 18:10:00|2478.5|2456.5|2479.3|2457.3|2479.9|2457.9|2478.4|2456.4|30
1605032100000|2020-11-10 18:15:00|2479.8|2457.8|2479.4|2457.4|2480|2458|2478.7|2456.7|29
1605032400000|2020-11-10 18:20:00|2479.3|2457.3|2479.8|2457.8|2479.8|2457.8|2478.8|2456.8|8
1605032700000|2020-11-10 18:25:00|2479.9|2457.9|2479.9|2457.9|2479.9|2457.9|2479.2|2457.2|13
1605033000000|2020-11-10 18:30:00|2479.8|2457.8|2478|2456|2479.9|2457.9|2477.3|2455.3|20
1605033900000|2020-11-10 18:45:00|2478.1|2456.1|2478.1|2456.1|2478.1|2456.1|2478.1|2456.1|1
1605034200000|2020-11-10 18:50:00|2481.5|2459.5|2481.9|2459.9|2481.9|2459.9|2481.5|2459.5|3
1605034500000|2020-11-10 18:55:00|2482.2|2460.2|2485.9|2463.9|2486.7|2464.7|2482.2|2460.2|25
1605034800000|2020-11-10 19:00:00|2485.5|2463.5|2485.5|2463.5|2485.5|2463.5|2483.9|2461.9|31
1605035100000|2020-11-10 19:05:00|2485.8|2463.8|2485.8|2463.8|2485.8|2463.8|2485.8|2463.8|1
1605035400000|2020-11-10 19:10:00|2485.6|2463.6|2485|2463|2485.6|2463.6|2484.9|2462.9|3
1605035700000|2020-11-10 19:15:00|2484.6|2462.6|2483|2461|2484.6|2462.6|2483|2461|2
1605036000000|2020-11-10 19:20:00|2482.8|2460.8|2482.8|2460.8|2482.8|2460.8|2482.8|2460.8|1
1605036300000|2020-11-10 19:25:00|2482.7|2460.7|2482.7|2460.7|2482.8|2460.8|2482.7|2460.7|5
1605036600000|2020-11-10 19:30:00|2480.2|2458.2|2481.2|2459.2|2481.5|2459.5|2479.2|2457.2|39
1605037200000|2020-11-10 19:40:00|2481.5|2459.5|2486.3|2464.3|2488.3|2466.3|2481.5|2459.5|16
1605037500000|2020-11-10 19:45:00|2482.8|2460.8|2483.7|2461.7|2483.9|2461.9|2482.8|2460.8|8
1605037800000|2020-11-10 19:50:00|2483.8|2461.8|2483.7|2461.7|2483.9|2461.9|2483.7|2461.7|19
1605038700000|2020-11-10 20:05:00|2484.1|2462.1|2479.1|2457.1|2484.1|2462.1|2478.9|2456.9|14
1605039000000|2020-11-10 20:10:00|2479.4|2457.4|2479.3|2457.3|2480.1|2458.1|2479.3|2457.3|5
1605039600000|2020-11-10 20:20:00|2479.5|2457.5|2479.8|2457.8|2480|2458|2479.5|2457.5|6
1605039900000|2020-11-10 20:25:00|2479.3|2457.3|2479.4|2457.4|2479.4|2457.4|2478.8|2456.8|8
1605040200000|2020-11-10 20:30:00|2479.3|2457.3|2477.3|2455.3|2479.9|2457.9|2477.2|2455.2|20
1605040500000|2020-11-10 20:35:00|2475.7|2453.7|2473.2|2451.2|2475.7|2453.7|2473.2|2451.2|17
1605040800000|2020-11-10 20:40:00|2473.8|2451.8|2475|2453|2475.7|2453.7|2473.7|2451.7|18
1605041400000|2020-11-10 20:50:00|2474.5|2452.5|2474.3|2452.3|2475.3|2453.3|2474.1|2452.1|30
1605041700000|2020-11-10 20:55:00|2474.2|2452.2|2475.5|2453.5|2475.6|2453.6|2474.2|2452.2|53
1605045600000|2020-11-10 22:00:00|2477|2449.8|2477|2449.8|2477|2449.8|2477|2449.8|1
1605049200000|2020-11-10 23:00:00|2475.9|2450.9|2477|2452|2477|2452|2475.7|2450.7|7
1605049500000|2020-11-10 23:05:00|2474.3|2449.3|2477.9|2450.6|2478.1|2451.6|2474.3|2449.3|11
1605049800000|2020-11-10 23:10:00|2477.7|2450.4|2477.8|2450.3|2477.8|2450.4|2477.7|2450.3|3
1605050100000|2020-11-10 23:15:00|2477.9|2450.2|2476.6|2451.6|2479.7|2454.7|2476.5|2450.2|6
1605050400000|2020-11-10 23:20:00|2476.5|2451.5|2476.6|2451.6|2476.6|2451.6|2476.5|2451.5|2
1605051000000|2020-11-10 23:30:00|2477.3|2452.3|2477.3|2452.3|2477.3|2452.3|2477.3|2452.3|1
1605051300000|2020-11-10 23:35:00|2477.4|2452.4|2477.1|2452.1|2477.4|2452.4|2477.1|2452.1|24
1605051600000|2020-11-10 23:40:00|2476.9|2451.9|2476.5|2451.5|2476.9|2451.9|2476.5|2451.5|2
1605052200000|2020-11-10 23:50:00|2476.6|2451.6|2476.6|2451.6|2476.6|2451.6|2476.6|2451.6|1
1604966400000|2020-11-10 00:00:00|2496.9|2474.9|2497.6|2475.6|2497.8|2475.8|2496.6|2474.6|6
1604966700000|2020-11-10 00:05:00|2498.6|2473.6|2501.2|2476.2|2501.2|2476.2|2498.6|2473.6|14
1604967000000|2020-11-10 00:10:00|2501.3|2476.3|2502.2|2477.2|2504.6|2479.6|2501.3|2476.3|13
1604967300000|2020-11-10 00:15:00|2501.7|2476.7|2496.3|2471.3|2502.1|2477.1|2495.9|2470.9|27
1604967600000|2020-11-10 00:20:00|2495.9|2470.9|2500.5|2475.5|2508.7|2482.8|2494.4|2469.4|55
1604967900000|2020-11-10 00:25:00|2500.4|2475.4|2500.2|2475.2|2505.4|2479.1|2491.8|2466.8|26
1604968200000|2020-11-10 00:30:00|2500.5|2475.5|2506|2481|2511.3|2486.1|2500.4|2475.4|49
1604968500000|2020-11-10 00:35:00|2506.1|2481.1|2501.3|2479.3|2506.9|2483.5|2500.4|2478.4|25
1604968800000|2020-11-10 00:40:00|2501.6|2479.6|2501.6|2479.6|2501.6|2479.6|2501.3|2479.3|15
1604969100000|2020-11-10 00:45:00|2500.7|2478.7|2503.6|2481.6|2503.7|2481.7|2500.7|2478.7|14
1604969400000|2020-11-10 00:50:00|2503.5|2481.5|2503|2481|2503.5|2481.5|2503|2481|21
1604969700000|2020-11-10 00:55:00|2503.2|2481.2|2503.1|2481.1|2503.2|2481.2|2503|2481|62
1604970000000|2020-11-10 01:00:00|2503.3|2481.3|2506.5|2484.5|2506.6|2484.6|2503.3|2481.3|36
1604970300000|2020-11-10 01:05:00|2506.4|2484.4|2504.2|2479.2|2507.7|2484.6|2504.2|2479.2|15
1604970600000|2020-11-10 01:10:00|2504.4|2479.4|2503|2481|2504.4|2482.4|2502.8|2479.2|21
1604970900000|2020-11-10 01:15:00|2502.9|2480.9|2502.7|2480.7|2503|2481|2502.7|2480.7|15
1604971200000|2020-11-10 01:20:00|2502.8|2480.8|2502.5|2480.5|2502.8|2480.8|2502.5|2480.5|24
1604971800000|2020-11-10 01:30:00|2502.6|2480.6|2502.7|2480.7|2502.7|2480.7|2502.6|2480.6|2
1604972400000|2020-11-10 01:40:00|2503|2481|2505.8|2483.8|2506.5|2484.5|2503|2481|61
1604972700000|2020-11-10 01:45:00|2505.3|2483.3|2506|2484|2506|2484|2505.3|2483.3|3
1604973600000|2020-11-10 02:00:00|2505.8|2483.8|2508.3|2486.3|2508.5|2486.5|2505.5|2483.5|62
1604973900000|2020-11-10 02:05:00|2508.4|2486.4|2508.1|2486.1|2508.4|2486.4|2508.1|2486.1|15
1604975400000|2020-11-10 02:30:00|2507.8|2485.8|2507.5|2485.5|2507.8|2485.8|2507.5|2485.5|2
1604975700000|2020-11-10 02:35:00|2506.7|2484.7|2507.1|2485.1|2507.1|2485.1|2506.7|2484.7|5
1604976000000|2020-11-10 02:40:00|2507.2|2485.2|2509.8|2487.8|2510|2488|2504.2|2480.1|28
1604976300000|2020-11-10 02:45:00|2509.9|2487.9|2509.4|2487.4|2509.9|2487.9|2509.3|2487.3|14
1604976600000|2020-11-10 02:50:00|2509|2487|2508.7|2486.7|2509.2|2487.2|2507.8|2485.8|14
1604976900000|2020-11-10 02:55:00|2508.8|2486.8|2508.1|2486.1|2508.8|2486.8|2507.6|2485.6|13
1604977200000|2020-11-10 03:00:00|2508.8|2486.8|2509.8|2487.8|2510.4|2488.4|2508.8|2486.8|44
1604977500000|2020-11-10 03:05:00|2509.5|2487.5|2509.5|2487.5|2509.6|2487.6|2509.5|2487.5|19
1604977800000|2020-11-10 03:10:00|2509.6|2487.6|2510.7|2488.7|2510.9|2488.9|2509.5|2487.5|18
1604978700000|2020-11-10 03:25:00|2510.5|2488.5|2510.9|2488.9|2510.9|2488.9|2508.8|2486.8|32
1604979300000|2020-11-10 03:35:00|2510.8|2488.8|2510.3|2488.3|2510.8|2488.8|2510.3|2488.3|2
1604979600000|2020-11-10 03:40:00|2511|2489|2510.8|2488.8|2511|2489|2510.7|2488.7|11
1604979900000|2020-11-10 03:45:00|2510.9|2488.9|2510.8|2488.8|2514.4|2492.4|2509.5|2487.5|19
1604980200000|2020-11-10 03:50:00|2510.9|2488.9|2507.7|2485.7|2510.9|2488.9|2507.6|2485.6|20
1604980500000|2020-11-10 03:55:00|2507.2|2485.2|2507.9|2485.9|2508.3|2486.3|2506.5|2484.5|16
1604980800000|2020-11-10 04:00:00|2508.5|2486.5|2508.3|2486.3|2508.9|2486.9|2508.3|2486.3|4
1604981100000|2020-11-10 04:05:00|2508.6|2486.6|2508.6|2486.6|2508.6|2486.6|2508.4|2486.4|9
1604981400000|2020-11-10 04:10:00|2507.2|2482.2|2503.8|2481.8|2507.2|2482.2|2502.1|2477.1|18
1604981700000|2020-11-10 04:15:00|2503.9|2481.9|2503.9|2481.9|2503.9|2481.9|2503.9|2481.9|1
1604982000000|2020-11-10 04:20:00|2504.1|2482.1|2504.3|2482.3|2505.1|2483.1|2504.1|2482.1|8
1604982300000|2020-11-10 04:25:00|2504.2|2482.2|2504.4|2482.4|2504.4|2482.4|2504.2|2482.2|5
1604982600000|2020-11-10 04:30:00|2504.9|2482.9|2502.9|2480.9|2506.9|2484.9|2502.8|2480.8|20
1604982900000|2020-11-10 04:35:00|2503|2481|2502.3|2480.3|2503|2481|2502.2|2480.2|79
1604983200000|2020-11-10 04:40:00|2502.2|2480.2|2502|2480|2504|2482|2502|2480|29
1604983500000|2020-11-10 04:45:00|2501.4|2479.4|2501.3|2479.3|2501.4|2479.4|2500.8|2478.8|7
1604985000000|2020-11-10 05:10:00|2502.6|2480.6|2501.1|2479.1|2502.6|2480.6|2501|2479|14
1604985600000|2020-11-10 05:20:00|2501.4|2479.4|2504|2482|2504.4|2482.4|2501.4|2479.4|13
1604985900000|2020-11-10 05:25:00|2504.2|2482.2|2503.5|2481.5|2504.3|2482.3|2503.5|2481.5|8
1604986500000|2020-11-10 05:35:00|2500.9|2478.9|2500.4|2478.4|2501.7|2479.7|2500.4|2478.4|45
1604986800000|2020-11-10 05:40:00|2500.6|2478.6|2501.6|2479.6|2501.6|2479.6|2500.6|2478.6|2
1604987700000|2020-11-10 05:55:00|2501.7|2479.7|2502.3|2480.3|2502.3|2480.3|2501.7|2479.7|7
1604988000000|2020-11-10 06:00:00|2502.4|2480.4|2503.6|2481.6|2504|2482|2502.3|2480.3|22
1604988300000|2020-11-10 06:05:00|2503.4|2481.4|2505.7|2483.7|2505.9|2483.9|2503.3|2481.3|53
1604988600000|2020-11-10 06:10:00|2505.5|2483.5|2505.2|2483.2|2505.7|2483.7|2504.5|2482.5|48
1604988900000|2020-11-10 06:15:00|2505.3|2483.3|2504.9|2482.9|2505.5|2483.5|2504.4|2482.4|24
1604989200000|2020-11-10 06:20:00|2504.4|2482.4|2504.6|2482.6|2504.6|2482.6|2503.8|2481.8|8
1604989500000|2020-11-10 06:25:00|2504.9|2482.9|2504.9|2482.9|2504.9|2482.9|2504.9|2482.9|1
1604989800000|2020-11-10 06:30:00|2505.1|2483.1|2504.4|2482.4|2505.1|2483.1|2504.4|2482.4|6
1604990100000|2020-11-10 06:35:00|2504.9|2482.9|2505|2483|2505.2|2483.2|2504.8|2482.8|50
1604990400000|2020-11-10 06:40:00|2505.1|2483.1|2507.9|2485.9|2508.3|2486.3|2505|2483|21
1604990700000|2020-11-10 06:45:00|2508|2486|2511.2|2489.2|2511.4|2489.4|2508|2486|39
1604991000000|2020-11-10 06:50:00|2511|2489|2510.7|2488.7|2511|2489|2510.1|2488.1|11
1604991300000|2020-11-10 06:55:00|2510.8|2488.8|2511.1|2489.1|2511.1|2489.1|2510.8|2488.8|5
1604991600000|2020-11-10 07:00:00|2511.2|2489.2|2511.2|2489.2|2511.8|2489.8|2510.5|2488.5|37
1604991900000|2020-11-10 07:05:00|2510.7|2488.7|2506.3|2484.3|2510.7|2488.7|2505.9|2483.9|122
1604992200000|2020-11-10 07:10:00|2506.1|2484.1|2508.8|2486.8|2509.2|2487.2|2506.1|2484.1|43
1604992500000|2020-11-10 07:15:00|2508.6|2486.6|2508.8|2486.8|2509.6|2487.6|2508.6|2486.6|15
1604992800000|2020-11-10 07:20:00|2508.5|2486.5|2511.3|2489.3|2511.4|2489.4|2508.5|2486.5|22
1604993100000|2020-11-10 07:25:00|2510|2488|2510.5|2488.5|2510.9|2488.9|2509.5|2487.5|54
1604993400000|2020-11-10 07:30:00|2510.4|2488.4|2509.8|2487.8|2510.9|2488.9|2509.3|2487.3|51
1604993700000|2020-11-10 07:35:00|2509.9|2487.9|2507.6|2485.6|2509.9|2487.9|2507|2485|55
1604994000000|2020-11-10 07:40:00|2507.7|2485.7|2510.6|2488.6|2510.6|2488.6|2507|2485|58
1604994300000|2020-11-10 07:45:00|2511|2489|2506.2|2484.2|2511|2489|2506.2|2481.6|19
1604994600000|2020-11-10 07:50:00|2506.7|2484.7|2503.8|2481.8|2506.7|2484.7|2503.2|2481.2|43
1604994900000|2020-11-10 07:55:00|2504.2|2482.2|2504.1|2482.1|2504.5|2482.5|2504.1|2482.1|6
1604995200000|2020-11-10 08:00:00|2504|2482|2504.9|2482.9|2504.9|2482.9|2503.9|2481.9|15
1604995500000|2020-11-10 08:05:00|2505|2483|2505|2483|2505|2483|2505|2483|1
1604995800000|2020-11-10 08:10:00|2504.9|2482.9|2496.7|2474.7|2504.9|2482.9|2496.6|2474.6|69
1604996100000|2020-11-10 08:15:00|2496.8|2474.8|2499.3|2477.3|2499.4|2477.4|2495.7|2473.7|49
1604996400000|2020-11-10 08:20:00|2500|2478|2503.4|2481.4|2504.4|2482.4|2500|2478|45
1604996700000|2020-11-10 08:25:00|2503.9|2481.9|2497.8|2472.8|2508.6|2486.6|2497.6|2472.6|23
1604997000000|2020-11-10 08:30:00|2496.8|2471.8|2506.6|2484.6|2506.9|2484.9|2496.8|2471.8|55
1604997300000|2020-11-10 08:35:00|2506.2|2484.2|2506|2484|2506.2|2484.2|2505.9|2483.9|5
1604997600000|2020-11-10 08:40:00|2508.7|2486.7|2507.1|2485.1|2510|2488|2506.6|2484.6|57
1604997900000|2020-11-10 08:45:00|2507.3|2485.3|2507.3|2485.3|2507.3|2485.3|2506.8|2484.8|5
1604998200000|2020-11-10 08:50:00|2507.6|2485.6|2508.7|2486.7|2508.7|2486.7|2507.3|2485.3|5
1604998500000|2020-11-10 08:55:00|2508.5|2486.5|2509.2|2487.2|2509.3|2487.3|2507.6|2485.6|30
1604998800000|2020-11-10 09:00:00|2509|2487|2509|2487|2509|2487|2508.5|2486.5|20
1604999100000|2020-11-10 09:05:00|2510.3|2488.3|2512.7|2487.7|2512.7|2488.3|2510.3|2487.6|3
1604999400000|2020-11-10 09:10:00|2512.6|2487.6|2509.9|2487.9|2512.6|2487.9|2508.4|2486.1|21
1604999700000|2020-11-10 09:15:00|2509.8|2487.8|2509|2487|2510.2|2488.2|2507.4|2485.4|27
1605000000000|2020-11-10 09:20:00|2508.8|2486.8|2507.6|2485.6|2508.8|2486.8|2504.9|2482.9|35
1605000300000|2020-11-10 09:25:00|2507.7|2485.7|2509.4|2487.4|2509.7|2487.7|2507.7|2485.7|52
1605000600000|2020-11-10 09:30:00|2509.3|2487.3|2504.9|2482.9|2511.1|2489.1|2504.9|2482.9|63
1605000900000|2020-11-10 09:35:00|2504.8|2482.8|2505.3|2483.3|2505.3|2483.3|2503|2481|24
1605001200000|2020-11-10 09:40:00|2505.1|2483.1|2504.7|2482.7|2505.1|2483.1|2504.7|2482.7|2
1605001500000|2020-11-10 09:45:00|2504.5|2482.5|2502.3|2477.3|2505.2|2483.2|2502.3|2477.3|29
1605001800000|2020-11-10 09:50:00|2501.3|2476.3|2498.5|2476.5|2501.7|2477.8|2494.5|2472.5|113
1605002100000|2020-11-10 09:55:00|2498.6|2476.6|2498.7|2476.7|2499.2|2477.2|2493.2|2470.5|70
1605002400000|2020-11-10 10:00:00|2498.4|2476.4|2493.3|2471.3|2498.4|2476.4|2486.1|2461.1|70
1605002700000|2020-11-10 10:05:00|2493.1|2471.1|2493.8|2471.8|2494.1|2472.1|2493.1|2471.1|42
1605003000000|2020-11-10 10:10:00|2493.9|2471.9|2488.8|2466.8|2493.9|2471.9|2488.7|2466.7|37
1605003300000|2020-11-10 10:15:00|2490|2468|2492.1|2470.1|2492.8|2470.8|2490|2468|30
1605003600000|2020-11-10 10:20:00|2492.5|2470.5|2495.3|2473.3|2495.3|2473.3|2491.9|2469.9|13
1605004200000|2020-11-10 10:30:00|2495.2|2473.2|2490.8|2468.8|2495.2|2473.2|2489.4|2467.4|15
1605004500000|2020-11-10 10:35:00|2490.4|2468.4|2490.9|2468.9|2491.3|2469.3|2490.2|2468.2|24
1605004800000|2020-11-10 10:40:00|2491|2469|2489.5|2467.5|2491.3|2469.3|2488.5|2466.5|26
1605005100000|2020-11-10 10:45:00|2490.5|2468.5|2492.4|2470.4|2492.8|2470.8|2489.7|2467.7|36
1605005400000|2020-11-10 10:50:00|2492.3|2470.3|2488.5|2466.5|2492.4|2470.4|2486|2464|20
1605005700000|2020-11-10 10:55:00|2490.2|2468.2|2498.7|2476.7|2499.1|2477.1|2489.4|2467.4|54
1605006000000|2020-11-10 11:00:00|2497.1|2475.1|2497.9|2475.9|2498.8|2476.8|2494.3|2472.3|45
1605006300000|2020-11-10 11:05:00|2497.8|2475.8|2497.9|2475.9|2498.8|2476.8|2497.8|2475.8|44
1605006600000|2020-11-10 11:10:00|2498.4|2476.4|2498|2476|2498.8|2476.8|2497.9|2475.9|37
1605006900000|2020-11-10 11:15:00|2500.7|2478.7|2499.9|2477.9|2502.3|2480.3|2498.3|2476.3|41
1605007200000|2020-11-10 11:20:00|2500|2478|2502.5|2480.5|2502.5|2480.5|2498|2476|9
1605007500000|2020-11-10 11:25:00|2502.3|2480.3|2502.1|2480.1|2502.3|2480.3|2499.8|2477.8|24
1605007800000|2020-11-10 11:30:00|2500|2478|2500.6|2478.6|2500.6|2478.6|2498.8|2476.8|16
1605008100000|2020-11-10 11:35:00|2501.9|2479.9|2507.8|2485.8|2507.8|2485.8|2501.9|2479.9|16
1605008400000|2020-11-10 11:40:00|2508.3|2486.3|2504.7|2482.7|2508.7|2486.7|2504.6|2482.6|34
1605008700000|2020-11-10 11:45:00|2503.3|2481.3|2502|2480|2503.3|2481.3|2501.3|2479.3|19
1605009000000|2020-11-10 11:50:00|2501.6|2479.6|2498.4|2476.4|2501.6|2479.6|2498.1|2476.1|18
1605009300000|2020-11-10 11:55:00|2498.6|2476.6|2498.7|2476.7|2499.7|2477.7|2498.4|2476.4|48
1605009600000|2020-11-10 12:00:00|2499.5|2477.5|2502.5|2480.5|2503.2|2481.2|2499.3|2477.3|13
1605009900000|2020-11-10 12:05:00|2502.4|2480.4|2497.3|2475.3|2502.5|2480.5|2497.2|2475.2|26
1605010200000|2020-11-10 12:10:00|2498.4|2476.4|2498.4|2476.4|2498.6|2476.6|2498.4|2476.4|7
1605010500000|2020-11-10 12:15:00|2498.5|2476.5|2496|2474|2498.5|2476.5|2495.9|2473.9|32
1605010800000|2020-11-10 12:20:00|2495.9|2473.9|2495.6|2473.6|2497|2475|2494.9|2472.9|32
1605011100000|2020-11-10 12:25:00|2496.3|2474.3|2496.8|2474.8|2496.9|2474.9|2494.8|2472.8|27
1605011400000|2020-11-10 12:30:00|2496.9|2474.9|2496.8|2474.8|2498.5|2476.5|2496.8|2474.8|21
1605011700000|2020-11-10 12:35:00|2497.9|2475.9|2496.4|2474.4|2497.9|2475.9|2496.4|2474.4|12
1605012000000|2020-11-10 12:40:00|2497.5|2475.5|2496.9|2474.9|2497.8|2475.8|2496.9|2474.9|4
1605012300000|2020-11-10 12:45:00|2497.1|2475.1|2497.5|2475.5|2498.5|2476.5|2496.9|2474.9|23
1605012600000|2020-11-10 12:50:00|2497.4|2475.4|2498.5|2476.5|2499.9|2477.9|2497.4|2475.4|29
1605012900000|2020-11-10 12:55:00|2498.9|2476.9|2495.9|2473.9|2498.9|2476.9|2495.9|2473.9|26
1605013200000|2020-11-10 13:00:00|2496|2474|2496|2474|2496.4|2474.4|2495.5|2473.5|35
1605013500000|2020-11-10 13:05:00|2492.7|2470.7|2496.9|2474.9|2497.1|2475.1|2492.2|2470.2|39
1605013800000|2020-11-10 13:10:00|2497|2475|2493.7|2471.7|2497|2475|2493.6|2471.6|7
1605014100000|2020-11-10 13:15:00|2493.8|2471.8|2494.1|2472.1|2494.1|2472.1|2493.8|2471.8|2
1605014400000|2020-11-10 13:20:00|2493.9|2471.9|2495.4|2473.4|2495.6|2473.6|2493.9|2471.9|13
1605014700000|2020-11-10 13:25:00|2495.5|2473.5|2496.7|2474.7|2496.7|2474.7|2494.4|2472.4|6
1605015000000|2020-11-10 13:30:00|2498.6|2476.6|2496.4|2474.4|2498.6|2476.6|2494.2|2472.2|19
1605015300000|2020-11-10 13:35:00|2496.2|2474.2|2486.8|2464.8|2496.2|2474.2|2486.1|2464.1|53
1605015600000|2020-11-10 13:40:00|2486.3|2464.3|2480.9|2458.9|2486.3|2464.3|2473.7|2451.7|37
1605015900000|2020-11-10 13:45:00|2480.3|2458.3|2479.5|2457.5|2482.3|2460.3|2477.7|2455.7|81
1605016200000|2020-11-10 13:50:00|2480.9|2458.9|2485.6|2463.6|2485.6|2463.6|2480.3|2458.3|20
1605016500000|2020-11-10 13:55:00|2485.5|2463.5|2487.3|2465.3|2492.5|2470.5|2485|2463|69
1605016800000|2020-11-10 14:00:00|2486.4|2464.4|2479.6|2457.6|2486.4|2464.4|2479.2|2457.2|52
1605017100000|2020-11-10 14:05:00|2480.7|2458.7|2484.2|2462.2|2486.2|2464.2|2477.8|2455.8|52
1605017400000|2020-11-10 14:10:00|2484|2462|2486.1|2464.1|2486.1|2464.1|2478.8|2456.8|43
1605017700000|2020-11-10 14:15:00|2486|2464|2484.4|2462.4|2486|2464|2478.1|2456.1|63
1605018000000|2020-11-10 14:20:00|2483.4|2461.4|2479|2457|2484.5|2462.5|2476|2454|39
1605018300000|2020-11-10 14:25:00|2478.9|2456.9|2483|2461|2483.5|2461.5|2472.4|2450.4|65
1605018600000|2020-11-10 14:30:00|2483.5|2461.5|2479.4|2457.4|2488|2466|2479.3|2457.3|67
1605018900000|2020-11-10 14:35:00|2477.4|2455.4|2478.7|2456.7|2478.7|2456.7|2466.5|2444.5|97
1605019200000|2020-11-10 14:40:00|2478.8|2456.8|2468.5|2446.5|2479.4|2457.4|2468|2446|31
1605019500000|2020-11-10 14:45:00|2469.7|2447.7|2474.1|2452.1|2474.6|2452.6|2465.8|2443.8|80
1605019800000|2020-11-10 14:50:00|2474.3|2452.3|2479.6|2457.6|2479.6|2457.6|2474.3|2452.3|46
1605020100000|2020-11-10 14:55:00|2479.4|2457.4|2485.9|2463.9|2485.9|2463.9|2476.4|2454.4|36
1605020400000|2020-11-10 15:00:00|2486|2464|2483.7|2461.7|2487.1|2465.1|2482.2|2460.2|83
1605020700000|2020-11-10 15:05:00|2486.8|2464.8|2480.8|2458.8|2489.7|2467.7|2479.6|2457.6|48
1605021000000|2020-11-10 15:10:00|2480.7|2458.7|2477.2|2455.2|2487.5|2465.5|2476.5|2454.5|53
1605021300000|2020-11-10 15:15:00|2477.9|2455.9|2479.4|2457.4|2479.9|2457.9|2476.9|2454.9|59
1605021600000|2020-11-10 15:20:00|2479.3|2457.3|2475.3|2453.3|2479.3|2457.3|2473.1|2451.1|55
1605021900000|2020-11-10 15:25:00|2475.5|2453.5|2486.1|2464.1|2486.1|2464.1|2474.1|2452.1|28
1605022200000|2020-11-10 15:30:00|2482|2460|2483.1|2461.1|2483.4|2461.4|2480.7|2458.7|16
1605022500000|2020-11-10 15:35:00|2483.3|2461.3|2482.8|2460.8|2483.6|2461.6|2480.9|2458.9|32
1605022800000|2020-11-10 15:40:00|2484.8|2462.8|2483.2|2461.2|2486|2464|2483.1|2461.1|35
1605023100000|2020-11-10 15:45:00|2485.1|2463.1|2485.3|2463.3|2486.8|2464.8|2483.4|2461.4|64
1605023400000|2020-11-10 15:50:00|2485.5|2463.5|2485.7|2463.7|2488.2|2466.2|2484|2462|42
1605023700000|2020-11-10 15:55:00|2486.5|2464.5|2477.9|2455.9|2488.3|2466.3|2475.1|2453.1|86
1605024000000|2020-11-10 16:00:00|2477.8|2455.8|2478.4|2456.4|2482.5|2460.5|2474.7|2452.7|127
1605024300000|2020-11-10 16:05:00|2478.3|2456.3|2481.3|2459.3|2482.3|2460.3|2478.3|2456.3|31
1605024600000|2020-11-10 16:10:00|2481.9|2459.9|2487.9|2465.9|2488|2466|2481.9|2459.9|16
1605024900000|2020-11-10 16:15:00|2487.8|2465.8|2486.7|2464.7|2488.3|2466.3|2485.3|2463.3|75
1605025200000|2020-11-10 16:20:00|2486.8|2464.8|2486.3|2464.3|2487.3|2465.3|2485.3|2463.3|72
1605025500000|2020-11-10 16:25:00|2486.2|2464.2|2493.2|2471.2|2493.2|2471.2|2486|2464|37
1605025800000|2020-11-10 16:30:00|2492.6|2470.6|2486.6|2464.6|2492.6|2470.6|2485.9|2463.9|17
1605026100000|2020-11-10 16:35:00|2486.7|2464.7|2489.8|2467.8|2489.9|2467.9|2486.3|2464.3|43
1605026400000|2020-11-10 16:40:00|2489.9|2467.9|2490.2|2468.2|2494.2|2472.2|2489.9|2467.9|27
1605026700000|2020-11-10 16:45:00|2491.4|2469.4|2487.9|2465.9|2492.2|2470.2|2487|2463.2|70
1605027000000|2020-11-10 16:50:00|2488|2466|2488.7|2466.7|2489.4|2467.4|2486.5|2464.5|17
1605027300000|2020-11-10 16:55:00|2489.9|2467.9|2490.2|2468.2|2491.5|2469.5|2488.1|2466.1|22
1605027600000|2020-11-10 17:00:00|2489.3|2467.3|2489|2467|2489.5|2467.5|2484.9|2462.9|31
1605027900000|2020-11-10 17:05:00|2489.1|2467.1|2486.5|2464.5|2489.3|2467.3|2486|2464|19
1605028200000|2020-11-10 17:10:00|2484.9|2462.9|2481.7|2459.7|2485.4|2463.4|2481.7|2459.7|13
1605028500000|2020-11-10 17:15:00|2481.1|2459.1|2474.4|2452.4|2481.1|2459.1|2473.2|2451.2|45
1605028800000|2020-11-10 17:20:00|2473.6|2451.6|2468.5|2446.5|2473.6|2451.6|2464.9|2442.9|60
1605029100000|2020-11-10 17:25:00|2469.5|2447.5|2473.5|2451.5|2473.5|2451.5|2469.4|2447.4|42
1605029400000|2020-11-10 17:30:00|2473.4|2451.4|2472.4|2450.4|2478.9|2456.9|2472|2450|63
1605029700000|2020-11-10 17:35:00|2472.5|2450.5|2478.1|2456.1|2478.5|2456.5|2472.5|2450.5|27
1605030000000|2020-11-10 17:40:00|2478|2456|2469.4|2447.4|2478.1|2456.1|2468.3|2446.3|101
1605030300000|2020-11-10 17:45:00|2468.7|2446.7|2469.6|2447.6|2471.3|2449.3|2466.8|2444.8|38
1605030600000|2020-11-10 17:50:00|2469.8|2447.8|2474.6|2452.6|2476.4|2454.4|2467.1|2445.1|77
1605030900000|2020-11-10 17:55:00|2474.4|2452.4|2476.1|2454.1|2480.7|2458.7|2469.9|2447.9|202
1605031200000|2020-11-10 18:00:00|2477.1|2455.1|2478.2|2456.2|2478.2|2456.2|2477|2455|17
1605031500000|2020-11-10 18:05:00|2478.7|2456.7|2478.6|2456.6|2479.2|2457.2|2477.7|2455.7|12
1605031800000|2020-11-10 18:10:00|2478.5|2456.5|2479.3|2457.3|2479.9|2457.9|2478.4|2456.4|30
1605032100000|2020-11-10 18:15:00|2479.8|2457.8|2479.4|2457.4|2480|2458|2478.7|2456.7|29
1605032400000|2020-11-10 18:20:00|2479.3|2457.3|2479.8|2457.8|2479.8|2457.8|2478.8|2456.8|8
1605032700000|2020-11-10 18:25:00|2479.9|2457.9|2479.9|2457.9|2479.9|2457.9|2479.2|2457.2|13
1605033000000|2020-11-10 18:30:00|2479.8|2457.8|2478|2456|2479.9|2457.9|2477.3|2455.3|20
1605033900000|2020-11-10 18:45:00|2478.1|2456.1|2478.1|2456.1|2478.1|2456.1|2478.1|2456.1|1
1605034200000|2020-11-10 18:50:00|2481.5|2459.5|2481.9|2459.9|2481.9|2459.9|2481.5|2459.5|3
1605034500000|2020-11-10 18:55:00|2482.2|2460.2|2485.9|2463.9|2486.7|2464.7|2482.2|2460.2|25
1605034800000|2020-11-10 19:00:00|2485.5|2463.5|2485.5|2463.5|2485.5|2463.5|2483.9|2461.9|31
1605035100000|2020-11-10 19:05:00|2485.8|2463.8|2485.8|2463.8|2485.8|2463.8|2485.8|2463.8|1
1605035400000|2020-11-10 19:10:00|2485.6|2463.6|2485|2463|2485.6|2463.6|2484.9|2462.9|3
1605035700000|2020-11-10 19:15:00|2484.6|2462.6|2483|2461|2484.6|2462.6|2483|2461|2
1605036000000|2020-11-10 19:20:00|2482.8|2460.8|2482.8|2460.8|2482.8|2460.8|2482.8|2460.8|1
1605036300000|2020-11-10 19:25:00|2482.7|2460.7|2482.7|2460.7|2482.8|2460.8|2482.7|2460.7|5
1605036600000|2020-11-10 19:30:00|2480.2|2458.2|2481.2|2459.2|2481.5|2459.5|2479.2|2457.2|39
1605037200000|2020-11-10 19:40:00|2481.5|2459.5|2486.3|2464.3|2488.3|2466.3|2481.5|2459.5|16
1605037500000|2020-11-10 19:45:00|2482.8|2460.8|2483.7|2461.7|2483.9|2461.9|2482.8|2460.8|8
1605037800000|2020-11-10 19:50:00|2483.8|2461.8|2483.7|2461.7|2483.9|2461.9|2483.7|2461.7|19
1605038700000|2020-11-10 20:05:00|2484.1|2462.1|2479.1|2457.1|2484.1|2462.1|2478.9|2456.9|14
1605039000000|2020-11-10 20:10:00|2479.4|2457.4|2479.3|2457.3|2480.1|2458.1|2479.3|2457.3|5
1605039600000|2020-11-10 20:20:00|2479.5|2457.5|2479.8|2457.8|2480|2458|2479.5|2457.5|6
1605039900000|2020-11-10 20:25:00|2479.3|2457.3|2479.4|2457.4|2479.4|2457.4|2478.8|2456.8|8
1605040200000|2020-11-10 20:30:00|2479.3|2457.3|2477.3|2455.3|2479.9|2457.9|2477.2|2455.2|20
1605040500000|2020-11-10 20:35:00|2475.7|2453.7|2473.2|2451.2|2475.7|2453.7|2473.2|2451.2|17
1605040800000|2020-11-10 20:40:00|2473.8|2451.8|2475|2453|2475.7|2453.7|2473.7|2451.7|18
1605041400000|2020-11-10 20:50:00|2474.5|2452.5|2474.3|2452.3|2475.3|2453.3|2474.1|2452.1|30
1605041700000|2020-11-10 20:55:00|2474.2|2452.2|2475.5|2453.5|2475.6|2453.6|2474.2|2452.2|53
1605045600000|2020-11-10 22:00:00|2477|2449.8|2477|2449.8|2477|2449.8|2477|2449.8|1
1605049200000|2020-11-10 23:00:00|2475.9|2450.9|2477|2452|2477|2452|2475.7|2450.7|7
1605049500000|2020-11-10 23:05:00|2474.3|2449.3|2477.9|2450.6|2478.1|2451.6|2474.3|2449.3|11
1605049800000|2020-11-10 23:10:00|2477.7|2450.4|2477.8|2450.3|2477.8|2450.4|2477.7|2450.3|3
1605050100000|2020-11-10 23:15:00|2477.9|2450.2|2476.6|2451.6|2479.7|2454.7|2476.5|2450.2|6
1605050400000|2020-11-10 23:20:00|2476.5|2451.5|2476.6|2451.6|2476.6|2451.6|2476.5|2451.5|2
1605051000000|2020-11-10 23:30:00|2477.3|2452.3|2477.3|2452.3|2477.3|2452.3|2477.3|2452.3|1
1605051300000|2020-11-10 23:35:00|2477.4|2452.4|2477.1|2452.1|2477.4|2452.4|2477.1|2452.1|24
1605051600000|2020-11-10 23:40:00|2476.9|2451.9|2476.5|2451.5|2476.9|2451.9|2476.5|2451.5|2
1605052200000|2020-11-10 23:50:00|2476.6|2451.6|2476.6|2451.6|2476.6|2451.6|2476.6|2451.6|1
1605052800000|2020-11-11 00:00:00|2476.8|2451.8|2476.8|2451.8|2476.8|2451.8|2476.8|2451.8|1
1605053100000|2020-11-11 00:05:00|2476.5|2451.5|2476.5|2451.5|2476.5|2451.5|2476.4|2451.4|57
1605053400000|2020-11-11 00:10:00|2476.4|2451.4|2476.7|2451.7|2476.7|2451.7|2476.4|2451.4|5
1605053700000|2020-11-11 00:15:00|2483.8|2458.8|2482.6|2457.6|2484.3|2459.3|2482.6|2457.6|10
1605054000000|2020-11-11 00:20:00|2481.7|2456.7|2483.3|2458.3|2483.3|2458.3|2480.8|2455.8|6
1605054300000|2020-11-11 00:25:00|2481.8|2459.8|2481.2|2459.2|2481.8|2459.8|2481.2|2459.2|3
1605054600000|2020-11-11 00:30:00|2484.3|2456.3|2484.3|2456.3|2484.3|2456.3|2484.2|2456.2|17
1605054900000|2020-11-11 00:35:00|2484.2|2456.2|2484.1|2462.1|2487.4|2462.1|2484.1|2456.2|17
1605055800000|2020-11-11 00:50:00|2483.8|2461.8|2484.8|2462.8|2484.8|2462.8|2483.8|2461.8|8
1605056100000|2020-11-11 00:55:00|2484.7|2462.7|2481.8|2459.8|2484.8|2462.8|2481.6|2456.6|5
1605056400000|2020-11-11 01:00:00|2482.6|2460.6|2483.9|2461.9|2484.1|2462.1|2482.6|2460.6|17
1605056700000|2020-11-11 01:05:00|2484|2462|2481.2|2459.2|2484.1|2462.1|2480.5|2458.5|31
1605057000000|2020-11-11 01:10:00|2481.5|2459.5|2481.4|2459.4|2481.8|2459.8|2481.2|2459.2|22
1605057300000|2020-11-11 01:15:00|2481.3|2459.3|2482.1|2460.1|2482.1|2460.1|2480.9|2458.9|7
1605057600000|2020-11-11 01:20:00|2483.5|2461.5|2482.5|2460.5|2484.2|2462.2|2482.5|2460.5|6
1605057900000|2020-11-11 01:25:00|2482.8|2460.8|2484.8|2462.8|2484.8|2462.8|2482.8|2460.8|8
1605058200000|2020-11-11 01:30:00|2481.9|2459.9|2482.5|2460.5|2482.6|2460.6|2481.4|2459.4|8
1605058500000|2020-11-11 01:35:00|2482.2|2460.2|2482.7|2460.7|2483|2461|2482.2|2460.2|9
1605058800000|2020-11-11 01:40:00|2481.7|2459.7|2480.8|2458.8|2482.9|2460.9|2480.6|2458.6|16
1605059100000|2020-11-11 01:45:00|2481|2459|2480.8|2458.8|2481|2459|2480.8|2458.8|2
1605059400000|2020-11-11 01:50:00|2481|2459|2482.8|2460.8|2482.8|2460.8|2480.4|2458.4|50
1605059700000|2020-11-11 01:55:00|2482.4|2460.4|2483.3|2461.3|2483.6|2461.6|2482.4|2460.4|9
1605060000000|2020-11-11 02:00:00|2483.6|2461.6|2483.6|2461.6|2483.6|2461.6|2483.6|2461.6|1
1605060300000|2020-11-11 02:05:00|2483.3|2461.3|2484.4|2462.4|2486.2|2464.2|2483.3|2461.3|34
1605060600000|2020-11-11 02:10:00|2484.5|2462.5|2485|2463|2485.1|2463.1|2484.5|2462.5|5
1605060900000|2020-11-11 02:15:00|2485.1|2463.1|2485.2|2463.2|2485.2|2463.2|2484.7|2462.7|16
1605061200000|2020-11-11 02:20:00|2484.2|2462.2|2483.6|2461.6|2484.2|2462.2|2481.7|2459.7|39
1605062100000|2020-11-11 02:35:00|2481.6|2456.6|2475|2453|2481.6|2456.6|2473.8|2448.8|20
1605062400000|2020-11-11 02:40:00|2476.5|2454.5|2475.7|2453.7|2477|2455|2475|2453|24
1605062700000|2020-11-11 02:45:00|2476.5|2454.5|2477.5|2455.5|2477.5|2455.5|2476.4|2454.4|12
1605063000000|2020-11-11 02:50:00|2476.8|2454.8|2474.3|2452.3|2476.8|2454.8|2474.2|2452.2|8
1605063300000|2020-11-11 02:55:00|2474.4|2452.4|2474.9|2452.9|2475.8|2453.8|2474.4|2452.4|8
1605063600000|2020-11-11 03:00:00|2475|2453|2475|2453|2476.6|2454.6|2474.5|2452.5|10
1605063900000|2020-11-11 03:05:00|2474.7|2452.7|2474.8|2452.8|2474.8|2452.8|2474.7|2452.7|2
1605064200000|2020-11-11 03:10:00|2474.9|2452.9|2475.1|2453.1|2475.2|2453.2|2474.9|2452.9|4
1605064800000|2020-11-11 03:20:00|2475.6|2453.6|2479.1|2457.1|2480.1|2458.1|2472.7|2450.7|56
1605065100000|2020-11-11 03:25:00|2479.6|2457.6|2479.3|2457.3|2479.7|2457.7|2479.3|2457.3|9
1605065400000|2020-11-11 03:30:00|2479.2|2457.2|2478.9|2456.9|2479.2|2457.2|2478.8|2456.8|18
1605065700000|2020-11-11 03:35:00|2478.8|2456.8|2478.8|2456.8|2478.9|2456.9|2478.8|2456.8|25
1605066600000|2020-11-11 03:50:00|2479|2457|2478.8|2456.8|2479.3|2457.3|2478.8|2456.8|4
1605068700000|2020-11-11 04:25:00|2478.7|2456.7|2478.7|2456.7|2478.7|2456.7|2478.7|2456.7|1
1605069600000|2020-11-11 04:40:00|2478.8|2456.8|2478.8|2456.8|2478.8|2456.8|2478.8|2456.8|1
1605069900000|2020-11-11 04:45:00|2479.4|2457.4|2479.6|2457.6|2479.6|2457.6|2478.7|2456.7|10
1605070200000|2020-11-11 04:50:00|2479.7|2457.7|2479.6|2457.6|2479.7|2457.7|2479.4|2457.4|10
1605070500000|2020-11-11 04:55:00|2479.4|2457.4|2479.5|2457.5|2479.5|2457.5|2479.4|2457.4|10
1605070800000|2020-11-11 05:00:00|2479.3|2457.3|2478.4|2456.4|2479.3|2457.3|2477.7|2455.7|22
1605071100000|2020-11-11 05:05:00|2478.3|2456.3|2478.3|2456.3|2478.3|2456.3|2478.3|2456.3|1
1605071400000|2020-11-11 05:10:00|2477.9|2455.9|2477.9|2455.9|2478.7|2456.7|2477.5|2455.5|10
1605071700000|2020-11-11 05:15:00|2477.3|2455.3|2477.6|2455.6|2477.9|2455.9|2477.3|2455.3|20
1605072000000|2020-11-11 05:20:00|2477.9|2455.9|2477.6|2455.6|2477.9|2455.9|2477.6|2455.6|16
1605073500000|2020-11-11 05:45:00|2477.4|2455.4|2478.1|2456.1|2478.2|2456.2|2477.2|2455.2|5
1605073800000|2020-11-11 05:50:00|2478|2456|2477.4|2455.4|2478.8|2456.8|2477.4|2455.4|17
1605074100000|2020-11-11 05:55:00|2478|2456|2479.2|2457.2|2479.7|2457.7|2478|2456|35
1605074400000|2020-11-11 06:00:00|2478.7|2456.7|2480.4|2458.4|2480.4|2458.4|2477.4|2455.4|34
1605074700000|2020-11-11 06:05:00|2479.4|2457.4|2478.2|2456.2|2479.8|2457.8|2477.8|2455.8|21
1605075300000|2020-11-11 06:15:00|2477.1|2455.1|2476.9|2454.9|2479.4|2457.4|2476.8|2454.8|18
1605075600000|2020-11-11 06:20:00|2476.7|2454.7|2477.3|2455.3|2477.3|2455.3|2476.7|2454.7|15
1605075900000|2020-11-11 06:25:00|2476.8|2454.8|2477.1|2455.1|2477.2|2455.2|2476.8|2454.8|5
1605076200000|2020-11-11 06:30:00|2477.8|2455.8|2478.4|2456.4|2478.5|2456.5|2477.4|2455.4|8
1605076500000|2020-11-11 06:35:00|2478.1|2456.1|2478.3|2456.3|2478.4|2456.4|2477.7|2455.7|9
1605076800000|2020-11-11 06:40:00|2477.7|2455.7|2480.8|2458.8|2480.9|2458.9|2477.7|2455.7|11
1605077100000|2020-11-11 06:45:00|2480.9|2458.9|2485.2|2463.2|2485.4|2463.4|2480.9|2458.9|18
1605077400000|2020-11-11 06:50:00|2484.7|2462.7|2482.7|2460.7|2484.7|2462.7|2481.6|2459.6|20
1605077700000|2020-11-11 06:55:00|2482.6|2460.6|2482.2|2460.2|2482.6|2460.6|2481.2|2459.2|14
1605078000000|2020-11-11 07:00:00|2481.9|2459.9|2483.6|2461.6|2483.6|2461.6|2481.9|2459.9|30
1605078300000|2020-11-11 07:05:00|2483.5|2461.5|2483.3|2461.3|2483.6|2461.6|2483.3|2461.3|9
1605078600000|2020-11-11 07:10:00|2483.2|2461.2|2482.9|2460.9|2483.2|2461.2|2482.9|2460.9|2
1605078900000|2020-11-11 07:15:00|2482.8|2460.8|2482.2|2460.2|2482.8|2460.8|2482.1|2460.1|4
1605079200000|2020-11-11 07:20:00|2482.5|2460.5|2482.8|2460.8|2483.4|2461.4|2482.5|2460.5|14
1605079500000|2020-11-11 07:25:00|2482.4|2460.4|2480.1|2458.1|2482.4|2460.4|2479.5|2457.5|34
1605079800000|2020-11-11 07:30:00|2480.4|2458.4|2480.1|2458.1|2480.4|2458.4|2479.2|2457.2|58
1605080100000|2020-11-11 07:35:00|2481.1|2459.1|2481.5|2459.5|2481.7|2459.7|2481|2459|4
1605080400000|2020-11-11 07:40:00|2481.4|2459.4|2481.1|2459.1|2482|2460|2480.6|2458.6|21
1605080700000|2020-11-11 07:45:00|2481.2|2459.2|2476.5|2454.5|2481.2|2459.2|2476|2454|24
1605081000000|2020-11-11 07:50:00|2476.7|2454.7|2476.8|2454.8|2476.8|2454.8|2476.5|2454.5|7
1605081300000|2020-11-11 07:55:00|2474.3|2452.3|2474.3|2452.3|2474.3|2452.3|2474.3|2452.3|1
1605081600000|2020-11-11 08:00:00|2474.4|2452.4|2473.7|2451.7|2474.4|2452.4|2473.4|2451.4|11
1605082200000|2020-11-11 08:10:00|2471.9|2449.9|2472.1|2450.1|2472.6|2450.6|2471.9|2449.9|30
1605082500000|2020-11-11 08:15:00|2472|2450|2474|2452|2474.7|2452.7|2471.9|2449.9|57
1605082800000|2020-11-11 08:20:00|2474.4|2452.4|2474.1|2452.1|2474.7|2452.7|2474|2452|52
1605083100000|2020-11-11 08:25:00|2478.4|2456.4|2476.2|2454.2|2478.7|2456.7|2476.1|2454.1|16
1605083400000|2020-11-11 08:30:00|2476.6|2454.6|2474.4|2452.4|2476.6|2454.6|2473.8|2451.8|21
1605083700000|2020-11-11 08:35:00|2474.7|2452.7|2474.7|2452.7|2474.7|2452.7|2474.7|2452.7|1
1605084300000|2020-11-11 08:45:00|2474.6|2452.6|2474.7|2452.7|2474.7|2452.7|2474.6|2452.6|4
1605084600000|2020-11-11 08:50:00|2474.6|2452.6|2474|2452|2474.7|2452.7|2473.8|2451.8|6
1605084900000|2020-11-11 08:55:00|2476|2454|2475.7|2453.7|2476|2454|2475.4|2453.4|21
1605085200000|2020-11-11 09:00:00|2475.6|2453.6|2475.7|2453.7|2475.7|2453.7|2475.6|2453.6|6
1605085500000|2020-11-11 09:05:00|2475.5|2453.5|2475.7|2453.7|2475.7|2453.7|2475.5|2453.5|2
1605086400000|2020-11-11 09:20:00|2476|2454|2476.6|2454.6|2476.6|2454.6|2476|2454|6
1605086700000|2020-11-11 09:25:00|2476.7|2454.7|2476.9|2454.9|2480.8|2458.8|2475.6|2453.6|37
1605087000000|2020-11-11 09:30:00|2476.8|2454.8|2477.3|2455.3|2487|2459|2476.1|2452.7|54
1605087300000|2020-11-11 09:35:00|2477.4|2455.4|2478.8|2456.8|2478.8|2456.8|2476.7|2454.7|27
1605087600000|2020-11-11 09:40:00|2478.4|2456.4|2479|2457|2479.3|2457.3|2478.4|2456.4|30
1605087900000|2020-11-11 09:45:00|2478.9|2456.9|2478.9|2456.9|2478.9|2456.9|2478.9|2456.9|1
1605088200000|2020-11-11 09:50:00|2477.4|2455.4|2478.3|2456.3|2480|2458|2476.5|2454.5|34
1605088500000|2020-11-11 09:55:00|2478.2|2456.2|2478.4|2456.4|2479.5|2457.5|2477.5|2455.5|20
1605088800000|2020-11-11 10:00:00|2478.3|2456.3|2479|2457|2479|2457|2478.3|2456.3|18
1605089400000|2020-11-11 10:10:00|2478.3|2456.3|2478|2456|2478.3|2456.3|2477|2455|14
1605090000000|2020-11-11 10:20:00|2478.5|2456.5|2477.6|2455.6|2478.6|2456.6|2477.6|2455.6|9
1605091200000|2020-11-11 10:40:00|2477.7|2455.7|2477.6|2455.6|2477.7|2455.7|2477.6|2455.6|2
1605091500000|2020-11-11 10:45:00|2477.8|2455.8|2480.6|2458.6|2480.6|2458.6|2477.8|2455.8|15
1605091800000|2020-11-11 10:50:00|2480.7|2458.7|2479.5|2457.5|2480.9|2458.9|2478.8|2456.8|18
1605092100000|2020-11-11 10:55:00|2479.1|2457.1|2478.1|2456.1|2479.1|2457.1|2478.1|2456.1|2
1605092400000|2020-11-11 11:00:00|2478.2|2456.2|2478.3|2456.3|2479|2457|2478.1|2456.1|23
1605092700000|2020-11-11 11:05:00|2479.1|2457.1|2479|2457|2479.1|2457.1|2477.8|2455.8|28
1605093000000|2020-11-11 11:10:00|2478.7|2456.7|2470.7|2448.7|2479|2457|2470.7|2448.7|39
1605093300000|2020-11-11 11:15:00|2469.4|2447.4|2469|2447|2469.9|2447.9|2468.3|2446.3|34
1605093600000|2020-11-11 11:20:00|2468.9|2446.9|2469|2447|2470.3|2448.3|2468.9|2446.9|54
1605093900000|2020-11-11 11:25:00|2468.6|2446.6|2468.2|2446.2|2469|2447|2467.3|2445.3|14
1605094200000|2020-11-11 11:30:00|2471.4|2449.4|2468.9|2446.9|2471.4|2449.4|2468.9|2446.9|15
1605094500000|2020-11-11 11:35:00|2469.3|2447.3|2470.2|2448.2|2470.3|2448.3|2469.2|2447.2|21
1605094800000|2020-11-11 11:40:00|2470.1|2448.1|2467.7|2445.7|2470.1|2448.1|2467.7|2445.7|8
1605095100000|2020-11-11 11:45:00|2467.8|2445.8|2469.8|2447.8|2470|2448|2467.8|2445.8|13
1605095400000|2020-11-11 11:50:00|2469.9|2447.9|2468.6|2446.6|2469.9|2447.9|2467|2445|31
1605095700000|2020-11-11 11:55:00|2468.5|2446.5|2468.9|2446.9|2468.9|2446.9|2468|2446|10
1605096000000|2020-11-11 12:00:00|2468.1|2446.1|2469.1|2447.1|2472.7|2450.7|2467|2445|44
1605096300000|2020-11-11 12:05:00|2470.1|2448.1|2467.9|2445.9|2470.1|2448.1|2467.9|2445.9|4
1605096600000|2020-11-11 12:10:00|2467.8|2445.8|2467.6|2445.6|2467.8|2445.8|2467.5|2445.5|3
1605096900000|2020-11-11 12:15:00|2468.1|2446.1|2470|2448|2472|2450|2468.1|2446.1|24
1605097200000|2020-11-11 12:20:00|2470.2|2448.2|2470.5|2448.5|2470.6|2448.6|2470.2|2448.2|4
1605097500000|2020-11-11 12:25:00|2472.7|2450.7|2472.8|2450.8|2474|2452|2471.2|2449.2|91
1605097800000|2020-11-11 12:30:00|2473.4|2451.4|2473|2451|2474|2452|2472.8|2450.8|7
1605098100000|2020-11-11 12:35:00|2472.9|2450.9|2476.1|2454.1|2476.4|2454.4|2472.8|2450.8|70
1605098400000|2020-11-11 12:40:00|2476.7|2454.7|2471.7|2449.7|2476.7|2454.7|2471.7|2449.7|7
1605098700000|2020-11-11 12:45:00|2472.9|2450.9|2472.8|2450.8|2472.9|2450.9|2472.2|2450.2|8
1605099000000|2020-11-11 12:50:00|2473.2|2451.2|2475|2453|2475.3|2453.3|2472.9|2450.9|27
1605099300000|2020-11-11 12:55:00|2476.8|2454.8|2477.6|2455.6|2477.6|2455.6|2476.3|2454.3|39
1605099600000|2020-11-11 13:00:00|2477.3|2455.3|2473.7|2451.7|2477.3|2455.3|2471.8|2449.8|79
1605099900000|2020-11-11 13:05:00|2474.2|2452.2|2473|2451|2475.6|2453.6|2472.8|2450.8|30
1605100200000|2020-11-11 13:10:00|2474.3|2452.3|2472.3|2450.3|2476.9|2454.9|2472.1|2450.1|54
1605100500000|2020-11-11 13:15:00|2472.1|2450.1|2471.5|2449.5|2473.9|2451.9|2471.5|2449.5|32
1605100800000|2020-11-11 13:20:00|2472.6|2450.6|2470.4|2448.4|2472.6|2450.6|2470|2448|37
1605101100000|2020-11-11 13:25:00|2470.5|2448.5|2460.6|2438.6|2470.6|2448.6|2460.6|2438.6|28
1605101400000|2020-11-11 13:30:00|2460.5|2438.5|2463.1|2441.1|2463.1|2441.1|2457.8|2435.8|64
1605101700000|2020-11-11 13:35:00|2463.2|2441.2|2457.2|2435.2|2463.2|2441.2|2455.9|2433.9|33
1605102000000|2020-11-11 13:40:00|2457.1|2435.1|2454.9|2432.9|2457.1|2435.1|2454.6|2432.6|47
1605102300000|2020-11-11 13:45:00|2455|2433|2455.2|2433.2|2457.2|2435.2|2454.4|2432.4|67
1605102600000|2020-11-11 13:50:00|2455|2433|2459.1|2437.1|2459.7|2437.7|2455|2433|41
1605102900000|2020-11-11 13:55:00|2459|2437|2454.9|2432.9|2459|2437|2454.3|2432.3|35
1605103200000|2020-11-11 14:00:00|2454.7|2432.7|2455|2433|2458.5|2436.5|2454.3|2432.3|73
1605103500000|2020-11-11 14:05:00|2455.1|2433.1|2443.5|2418.5|2455.1|2433.1|2432.5|2410.2|128
1605103800000|2020-11-11 14:10:00|2436.7|2411.7|2394.1|2366.1|2437.9|2412.9|2364.4|2339.2|156
1605104100000|2020-11-11 14:15:00|2393.9|2365.9|2380.7|2355.7|2393.9|2366.3|2378|2353|94
1605104400000|2020-11-11 14:20:00|2380.8|2355.8|2372.7|2347.7|2381.2|2356.2|2365.6|2340.6|98
1605104700000|2020-11-11 14:25:00|2374.3|2349.3|2383|2358|2384.6|2359.6|2372.9|2347.9|70
1605105000000|2020-11-11 14:30:00|2379.6|2354.6|2385.3|2363.3|2385.4|2363.4|2372.1|2347.1|139
1605105300000|2020-11-11 14:35:00|2382.8|2360.8|2376.7|2354.7|2383|2361|2373.8|2351.8|157
1605105600000|2020-11-11 14:40:00|2376.5|2354.5|2373.7|2351.7|2376.7|2354.7|2370|2348|42
1605105900000|2020-11-11 14:45:00|2376.2|2354.2|2381.8|2359.8|2385|2363|2375.3|2353.3|91
1605106200000|2020-11-11 14:50:00|2381.9|2359.9|2378.8|2356.8|2384.5|2362.5|2376.8|2354.8|87
1605106500000|2020-11-11 14:55:00|2378.9|2356.9|2376.2|2354.2|2380.3|2358.3|2371.8|2349.8|71
1605106800000|2020-11-11 15:00:00|2377.2|2355.2|2375.5|2353.5|2379.1|2357.1|2371.9|2349.9|48
1605107100000|2020-11-11 15:05:00|2374.7|2352.7|2380.9|2358.9|2380.9|2358.9|2372.8|2350.8|66
1605107400000|2020-11-11 15:10:00|2381.2|2359.2|2371.3|2349.3|2382.9|2360.9|2371.3|2349.3|56
1605107700000|2020-11-11 15:15:00|2370.9|2348.9|2343.5|2321.5|2371.4|2349.4|2320.4|2298.4|159
1605108000000|2020-11-11 15:20:00|2343.9|2321.9|2345.5|2323.5|2347.2|2325.2|2320.8|2298.8|136
1605108300000|2020-11-11 15:25:00|2345.6|2323.6|2348.9|2326.9|2350.4|2328.4|2339.9|2317.9|113
1605108600000|2020-11-11 15:30:00|2348.8|2326.8|2344.3|2322.3|2348.8|2326.8|2342.9|2320.9|63
1605108900000|2020-11-11 15:35:00|2344.2|2322.2|2352.1|2330.1|2354.3|2332.3|2344.2|2322.2|81
1605109200000|2020-11-11 15:40:00|2351.7|2329.7|2337.8|2315.8|2351.8|2329.8|2335.9|2313.9|97
1605109500000|2020-11-11 15:45:00|2337.6|2315.6|2350.2|2328.2|2350.2|2328.2|2333.5|2311.5|64
1605109800000|2020-11-11 15:50:00|2350.4|2328.4|2348.4|2326.4|2351.6|2329.6|2345.9|2323.9|44
1605110100000|2020-11-11 15:55:00|2348.5|2326.5|2349.7|2327.7|2351.9|2329.9|2341|2319|45
1605110400000|2020-11-11 16:00:00|2350.1|2328.1|2353|2331|2353.7|2331.7|2346.1|2324.1|47
1605110700000|2020-11-11 16:05:00|2352.8|2330.8|2347.3|2325.3|2352.8|2330.8|2347.1|2325.1|42
1605111000000|2020-11-11 16:10:00|2346.9|2324.9|2354.3|2332.3|2356.4|2334.4|2346.8|2324.8|34
1605111300000|2020-11-11 16:15:00|2354.8|2332.8|2347.6|2325.6|2355.7|2333.7|2344.7|2322.7|74
1605111600000|2020-11-11 16:20:00|2347.5|2325.5|2347.9|2325.9|2348.1|2326.1|2344.6|2322.6|49
1605111900000|2020-11-11 16:25:00|2348.6|2326.6|2353|2331|2356.8|2334.8|2348.6|2326.6|61
1605112200000|2020-11-11 16:30:00|2352.4|2330.4|2352.2|2330.2|2352.6|2330.6|2350.5|2328.5|41
1605112500000|2020-11-11 16:35:00|2352.1|2330.1|2346.2|2324.2|2352.9|2330.9|2345.8|2323.8|46
1605112800000|2020-11-11 16:40:00|2346.1|2324.1|2338.7|2316.7|2346.8|2324.8|2337.7|2315.7|91
1605113100000|2020-11-11 16:45:00|2338.4|2316.4|2343.7|2321.7|2344.3|2322.3|2338|2316|43
1605113400000|2020-11-11 16:50:00|2343.6|2321.6|2342.9|2320.9|2347.1|2325.1|2341.2|2319.2|78
1605113700000|2020-11-11 16:55:00|2344.6|2322.6|2342.4|2320.4|2345.3|2323.3|2342.4|2320.4|40
1605114000000|2020-11-11 17:00:00|2340|2318|2338.1|2316.1|2344.8|2322.8|2338.1|2316.1|54
1605114300000|2020-11-11 17:05:00|2338.9|2316.9|2340.5|2318.5|2340.8|2318.8|2334.6|2312.6|47
1605114600000|2020-11-11 17:10:00|2340.6|2318.6|2337.4|2315.4|2341.3|2319.3|2337.4|2315.4|40
1605114900000|2020-11-11 17:15:00|2337.7|2315.7|2325|2303|2338.4|2316.4|2321|2299|164
1605115200000|2020-11-11 17:20:00|2325.4|2303.4|2325.1|2303.1|2325.8|2303.8|2323.7|2301.7|100
1605115500000|2020-11-11 17:25:00|2326|2304|2324.1|2302.1|2328.2|2306.2|2324|2302|96
1605115800000|2020-11-11 17:30:00|2324.2|2302.2|2321.5|2299.5|2325.9|2303.9|2318|2296|154
1605116100000|2020-11-11 17:35:00|2320.4|2298.4|2321.9|2299.9|2324.7|2302.7|2319|2297|87
1605116400000|2020-11-11 17:40:00|2322|2300|2323.3|2301.3|2324.2|2302.2|2320.2|2298.2|77
1605116700000|2020-11-11 17:45:00|2323.8|2301.8|2324.5|2302.5|2326.4|2304.4|2323.5|2301.5|37
1605117000000|2020-11-11 17:50:00|2324.4|2302.4|2323|2301|2324.4|2302.4|2321|2299|64
1605117300000|2020-11-11 17:55:00|2322.6|2300.6|2330.9|2308.9|2334.4|2312.4|2320.9|2298.9|196
1605117600000|2020-11-11 18:00:00|2332.1|2310.1|2334.5|2312.5|2335.9|2313.9|2330.8|2308.8|40
1605117900000|2020-11-11 18:05:00|2334.4|2312.4|2337.8|2315.8|2339.6|2317.6|2334.4|2312.4|45
1605118200000|2020-11-11 18:10:00|2334|2309|2325.3|2303.3|2334|2309.8|2323.9|2301.9|61
1605118500000|2020-11-11 18:15:00|2325.1|2303.1|2322.4|2300.4|2325.1|2303.1|2321.3|2299.3|33
1605118800000|2020-11-11 18:20:00|2322.5|2300.5|2323.1|2301.1|2323.7|2301.7|2322.4|2300.4|26
1605119100000|2020-11-11 18:25:00|2322.6|2300.6|2323.1|2301.1|2323.4|2301.4|2322.2|2300.2|25
1605119400000|2020-11-11 18:30:00|2323.2|2301.2|2322.5|2300.5|2324|2302|2322.1|2300.1|22
1605119700000|2020-11-11 18:35:00|2322.3|2300.3|2326.9|2304.9|2326.9|2304.9|2322.3|2300.3|26
1605120000000|2020-11-11 18:40:00|2327|2305|2327.9|2305.9|2327.9|2305.9|2327|2305|3
1605120300000|2020-11-11 18:45:00|2327.5|2305.5|2327.5|2305.5|2327.5|2305.5|2326|2304|11
1605120600000|2020-11-11 18:50:00|2327.2|2305.2|2327.2|2305.2|2327.4|2305.4|2327.2|2305.2|5
1605120900000|2020-11-11 18:55:00|2326.5|2304.5|2326.4|2304.4|2326.5|2304.5|2326.4|2304.4|2
1605121200000|2020-11-11 19:00:00|2326.5|2304.5|2327.4|2305.4|2329.7|2307.7|2326.5|2304.5|21
1605121500000|2020-11-11 19:05:00|2327.5|2305.5|2325.4|2303.4|2327.5|2305.5|2325.4|2303.4|31
1605121800000|2020-11-11 19:10:00|2327.2|2305.2|2329.1|2307.1|2329.1|2307.1|2326.4|2304.4|18
1605122100000|2020-11-11 19:15:00|2329.6|2307.6|2329.6|2307.6|2329.6|2307.6|2329.6|2307.6|1
1605122400000|2020-11-11 19:20:00|2329.7|2307.7|2329.5|2307.5|2330.2|2308.2|2329.5|2307.5|29
1605122700000|2020-11-11 19:25:00|2329.2|2307.2|2329.7|2307.7|2329.7|2307.7|2328.5|2306.5|11
1605123000000|2020-11-11 19:30:00|2331.1|2309.1|2326.2|2304.2|2331.2|2309.2|2326.2|2304.2|34
1605123300000|2020-11-11 19:35:00|2326.1|2304.1|2324.1|2302.1|2326.1|2304.1|2321.8|2299.8|9
1605123600000|2020-11-11 19:40:00|2323.2|2301.2|2321.4|2299.4|2323.2|2301.2|2321.1|2299.1|7
1605123900000|2020-11-11 19:45:00|2321.3|2299.3|2321.3|2299.3|2321.3|2299.3|2321.3|2299.3|1
1605124200000|2020-11-11 19:50:00|2321.4|2299.4|2323.6|2301.6|2323.6|2301.6|2321.1|2299.1|9
1605124500000|2020-11-11 19:55:00|2323.5|2301.5|2325.3|2303.3|2325.6|2303.6|2323.5|2301.5|31
1605124800000|2020-11-11 20:00:00|2325.2|2303.2|2327.6|2305.6|2328|2306|2325.1|2303.1|17
1605125100000|2020-11-11 20:05:00|2327.3|2305.3|2328.7|2306.7|2329.2|2307.2|2327|2305|34
1605125400000|2020-11-11 20:10:00|2328.3|2306.3|2328.9|2306.9|2329.9|2307.9|2328.2|2306.2|28
1605125700000|2020-11-11 20:15:00|2328.8|2306.8|2330.8|2308.8|2330.8|2308.8|2328.3|2306.3|42
1605126000000|2020-11-11 20:20:00|2331.2|2309.2|2330.8|2308.8|2332.2|2310.2|2329.5|2307.5|45
1605126300000|2020-11-11 20:25:00|2330.7|2308.7|2329.7|2307.7|2331.3|2309.3|2329.7|2307.7|14
1605126600000|2020-11-11 20:30:00|2329.4|2307.4|2331.3|2309.3|2331.5|2309.5|2329.4|2307.4|13
1605126900000|2020-11-11 20:35:00|2331|2309|2330.9|2308.9|2331|2309|2330.9|2308.9|4
1605127200000|2020-11-11 20:40:00|2330.3|2308.3|2329.9|2307.9|2330.3|2308.3|2329.1|2307.1|5
1605127500000|2020-11-11 20:45:00|2328.6|2306.6|2328.6|2306.6|2330.3|2308.3|2328.6|2306.6|10
1605127800000|2020-11-11 20:50:00|2329|2307|2328.3|2306.3|2329.1|2307.1|2326.2|2304.2|21
1605128100000|2020-11-11 20:55:00|2327.8|2305.8|2325.7|2303.7|2328.2|2306.2|2324.6|2302.6|61
1605132000000|2020-11-11 22:00:00|2321|2293|2321|2293|2321|2293|2321|2293|1
1605135600000|2020-11-11 23:00:00|2333.5|2308.5|2331.3|2306.3|2333.5|2308.5|2331|2306|17
1605135900000|2020-11-11 23:05:00|2330.3|2305.3|2330.6|2305.6|2332.8|2307.8|2324.6|2299.6|65
1605136200000|2020-11-11 23:10:00|2330.2|2305.2|2328.2|2303.2|2330.6|2305.6|2326.1|2301.1|22
1605136500000|2020-11-11 23:15:00|2328.5|2303.5|2328.6|2303.6|2328.6|2303.6|2328.5|2303.5|2
1605136800000|2020-11-11 23:20:00|2328.5|2303.5|2328.5|2303.5|2328.5|2303.5|2328.5|2303.5|1
1605137100000|2020-11-11 23:25:00|2327.6|2302.6|2327.6|2302.6|2327.6|2302.6|2327.5|2302.5|21
1605137400000|2020-11-11 23:30:00|2327.7|2302.7|2327.8|2302.8|2327.8|2302.8|2327.7|2302.7|2
1605137700000|2020-11-11 23:35:00|2328.2|2303.2|2328.2|2303.2|2329.4|2304.4|2327.8|2302.8|25
1605138000000|2020-11-11 23:40:00|2328.3|2303.3|2327.8|2302.8|2328.9|2303.9|2327.6|2302.6|37
1605138300000|2020-11-11 23:45:00|2327.7|2302.7|2327.3|2305.3|2328.6|2305.3|2326.7|2302.7|35
1605138600000|2020-11-11 23:50:00|2327.5|2305.5|2328|2306|2328.1|2306.1|2327.5|2305.5|3
1605138900000|2020-11-11 23:55:00|2327.6|2305.6|2328.5|2306.5|2329.2|2307.2|2327.4|2305.4|17
1605139200000|2020-11-12 00:00:00|2328.8|2306.8|2328.3|2306.3|2328.9|2306.9|2327.7|2305.7|21
1605139500000|2020-11-12 00:05:00|2328.4|2306.4|2328.3|2306.3|2328.6|2306.6|2328.3|2306.3|11
1605139800000|2020-11-12 00:10:00|2328.5|2306.5|2328.2|2306.2|2328.5|2306.5|2327.9|2305.9|22
1605140100000|2020-11-12 00:15:00|2336.4|2309.3|2333.4|2308.4|2340|2313.1|2333.4|2308.4|15
1605140400000|2020-11-12 00:20:00|2333.9|2308.9|2333.9|2308.9|2334.2|2309.2|2333.5|2308.5|6
1605140700000|2020-11-12 00:25:00|2334|2309|2338.6|2313.6|2344.8|2319.8|2334|2309|44
1605141000000|2020-11-12 00:30:00|2338.5|2313.5|2338.5|2313.5|2338.5|2313.5|2338.5|2313.5|1
1605141300000|2020-11-12 00:35:00|2339.2|2317.2|2339.1|2317.1|2339.2|2317.2|2339|2317|3
1605141600000|2020-11-12 00:40:00|2340.2|2318.2|2340.2|2318.2|2340.9|2318.9|2339.3|2317.3|12
1605141900000|2020-11-12 00:45:00|2340.1|2318.1|2338.5|2316.5|2340.1|2318.1|2338.5|2316.5|3
1605142500000|2020-11-12 00:55:00|2338.2|2316.2|2336.3|2314.3|2338.2|2316.2|2336.1|2314.1|5
1605142800000|2020-11-12 01:00:00|2336.5|2314.5|2336.5|2314.5|2336.5|2314.5|2336.3|2314.3|42
1605143100000|2020-11-12 01:05:00|2336.4|2314.4|2336.5|2314.5|2336.5|2314.5|2336.4|2314.4|4
1605143400000|2020-11-12 01:10:00|2336.7|2314.7|2336.5|2314.5|2336.7|2314.7|2336.5|2314.5|2
1605143700000|2020-11-12 01:15:00|2336.4|2314.4|2336.3|2314.3|2336.5|2314.5|2336.3|2314.3|61
1605144000000|2020-11-12 01:20:00|2342|2320|2346|2324|2346|2324|2341.6|2319.6|12
1605144300000|2020-11-12 01:25:00|2346.6|2324.6|2344.3|2322.3|2347.2|2325.2|2344.3|2322.3|11
1605144600000|2020-11-12 01:30:00|2343.9|2321.9|2343.6|2321.6|2343.9|2321.9|2343.6|2321.6|2
1605144900000|2020-11-12 01:35:00|2342.8|2320.8|2345.3|2323.3|2346.3|2324.3|2342.8|2320.8|9
1605145500000|2020-11-12 01:45:00|2345.2|2323.2|2346.8|2324.8|2346.8|2324.8|2345.2|2323.2|5
1605145800000|2020-11-12 01:50:00|2346.5|2324.5|2347.3|2325.3|2348.4|2326.4|2345.7|2323.7|10
1605146100000|2020-11-12 01:55:00|2350.5|2328.5|2351.2|2329.2|2351.2|2329.2|2349.9|2327.9|25
1605146400000|2020-11-12 02:00:00|2350.9|2328.9|2354.8|2332.8|2356.5|2334.5|2350.9|2328.9|54
1605146700000|2020-11-12 02:05:00|2354.4|2332.4|2355.1|2333.1|2355.1|2333.1|2352.8|2330.8|37
1605147000000|2020-11-12 02:10:00|2354.4|2332.4|2352.3|2330.3|2354.4|2332.4|2351|2329|9
1605147300000|2020-11-12 02:15:00|2352.4|2330.4|2352.4|2330.4|2352.4|2330.4|2352.3|2330.3|9
1605147600000|2020-11-12 02:20:00|2352.3|2330.3|2352.3|2330.3|2352.5|2330.5|2352.3|2330.3|18
1605147900000|2020-11-12 02:25:00|2352.4|2330.4|2352.2|2330.2|2352.4|2330.4|2351.8|2329.8|17
1605148200000|2020-11-12 02:30:00|2351.8|2329.8|2349.4|2327.4|2352.3|2330.3|2348.2|2326.2|50
1605148500000|2020-11-12 02:35:00|2349.5|2327.5|2349.3|2327.3|2350.5|2328.5|2347.5|2325.5|14
1605148800000|2020-11-12 02:40:00|2349.5|2327.5|2349.5|2327.5|2350.2|2328.2|2349|2327|10
1605149100000|2020-11-12 02:45:00|2349.7|2327.7|2349.4|2327.4|2349.7|2327.7|2349.4|2327.4|2
1605149400000|2020-11-12 02:50:00|2348.8|2326.8|2346|2324|2349.9|2327.9|2345.7|2323.7|35
1605150300000|2020-11-12 03:05:00|2345.6|2323.6|2345.6|2323.6|2345.6|2323.6|2345.6|2323.6|1
1605150600000|2020-11-12 03:10:00|2345.8|2323.8|2347.4|2325.4|2349.1|2327.1|2345.8|2323.8|16
1605150900000|2020-11-12 03:15:00|2349.3|2327.3|2347.8|2325.8|2349.3|2327.3|2347.7|2325.7|22
1605151200000|2020-11-12 03:20:00|2347.7|2325.7|2351.2|2329.2|2351.6|2329.6|2347.3|2325.3|27
1605151500000|2020-11-12 03:25:00|2351.1|2329.1|2353.4|2331.4|2354.6|2332.6|2351.1|2329.1|15
1605151800000|2020-11-12 03:30:00|2353|2331|2353.4|2331.4|2356.1|2334.1|2353|2331|14
1605152100000|2020-11-12 03:35:00|2353.5|2331.5|2351.7|2329.7|2353.6|2331.6|2351.7|2329.7|36
1605152400000|2020-11-12 03:40:00|2351.8|2329.8|2353.7|2331.7|2353.8|2331.8|2351.8|2329.8|17
1605152700000|2020-11-12 03:45:00|2353.8|2331.8|2353.7|2331.7|2353.8|2331.8|2353.5|2331.5|11
1605153000000|2020-11-12 03:50:00|2353|2331|2352.8|2330.8|2353|2331|2352.6|2330.6|3
1605153300000|2020-11-12 03:55:00|2353.9|2331.9|2352.7|2330.7|2356|2334|2352.2|2330.2|21
1605153600000|2020-11-12 04:00:00|2352.8|2330.8|2368|2346|2368|2346|2352.8|2330.8|13
1605154500000|2020-11-12 04:15:00|2366|2344|2367.5|2345.5|2367.5|2345.5|2366|2344|3
1605154800000|2020-11-12 04:20:00|2369.7|2344.7|2373.4|2351.4|2373.4|2351.4|2368.9|2343.9|19
1605155100000|2020-11-12 04:25:00|2373.5|2351.5|2372.8|2350.8|2375.8|2353.8|2372.2|2349.6|33
1605155400000|2020-11-12 04:30:00|2372.2|2350.2|2369.2|2344.2|2372.4|2350.2|2369.2|2344.2|7
1605155700000|2020-11-12 04:35:00|2369.8|2344.8|2370.3|2345.3|2371.1|2346.1|2369.8|2344.8|10
1605156000000|2020-11-12 04:40:00|2369.3|2347.3|2369.8|2344.8|2369.9|2347.6|2368.7|2343.7|10
1605156300000|2020-11-12 04:45:00|2369.3|2344.3|2369.8|2344.8|2369.9|2344.9|2369.3|2344.3|15
1605156600000|2020-11-12 04:50:00|2369.3|2344.3|2367.4|2342.4|2369.8|2344.8|2367.4|2342.4|19
1605156900000|2020-11-12 04:55:00|2368|2343|2370.8|2345.8|2370.8|2345.8|2368|2343|2
1605157200000|2020-11-12 05:00:00|2371.4|2346.4|2373.4|2348.4|2373.5|2348.5|2371.4|2346.4|5
1605157500000|2020-11-12 05:05:00|2373.3|2348.3|2372.1|2350.1|2374.4|2352.4|2372.1|2348.2|10
1605157800000|2020-11-12 05:10:00|2372.2|2350.2|2372.1|2350.1|2372.2|2350.2|2372.1|2350.1|6
1605158100000|2020-11-12 05:15:00|2372.2|2350.2|2372.2|2350.2|2372.2|2350.2|2372.1|2350.1|7
1605158400000|2020-11-12 05:20:00|2372.1|2350.1|2372.1|2350.1|2372.1|2350.1|2372.1|2350.1|1
1605158700000|2020-11-12 05:25:00|2372.2|2350.2|2372.2|2350.2|2372.2|2350.2|2372.2|2350.2|1
1605159000000|2020-11-12 05:30:00|2372.3|2350.3|2372.3|2350.3|2372.3|2350.3|2372.3|2350.3|1
1605159300000|2020-11-12 05:35:00|2371.7|2349.7|2370.6|2348.6|2371.7|2349.7|2370.3|2348.3|6
1605159600000|2020-11-12 05:40:00|2370.5|2348.5|2370.5|2348.5|2370.5|2348.5|2370.5|2348.5|1
1605160200000|2020-11-12 05:50:00|2371|2349|2371|2349|2371|2349|2371|2349|1
1605160500000|2020-11-12 05:55:00|2370.1|2348.1|2364.7|2342.7|2370.1|2348.1|2361.9|2339.9|30
1605160800000|2020-11-12 06:00:00|2365.1|2343.1|2365|2343|2365.5|2343.5|2364.1|2342.1|12
1605161100000|2020-11-12 06:05:00|2365.6|2343.6|2364.5|2342.5|2367.2|2345.2|2364.1|2342.1|16
1605161400000|2020-11-12 06:10:00|2364.2|2342.2|2364.4|2342.4|2364.4|2342.4|2363.8|2341.8|8
1605161700000|2020-11-12 06:15:00|2364.7|2342.7|2357.8|2335.8|2364.7|2342.7|2357.2|2335.2|8
1605162000000|2020-11-12 06:20:00|2358.1|2336.1|2357.3|2335.3|2358.8|2336.8|2354.1|2332.1|46
1605162300000|2020-11-12 06:25:00|2357.8|2335.8|2362.8|2340.8|2364.3|2342.3|2357.8|2335.8|24
1605162600000|2020-11-12 06:30:00|2363.4|2341.4|2356.9|2334.9|2364|2342|2356.9|2334.9|33
1605162900000|2020-11-12 06:35:00|2357.8|2335.8|2357.8|2335.8|2357.8|2335.8|2357.8|2335.8|1
1605163200000|2020-11-12 06:40:00|2356.7|2334.7|2364|2342|2364|2342|2355.3|2333.3|23
1605163500000|2020-11-12 06:45:00|2363.4|2341.4|2357.9|2335.9|2363.4|2341.4|2355.9|2333.9|18
1605163800000|2020-11-12 06:50:00|2357.8|2335.8|2361.8|2339.8|2362.1|2340.1|2357.1|2335.1|47
1605164400000|2020-11-12 07:00:00|2360.8|2338.8|2360.3|2338.3|2362.5|2340.5|2360.3|2338.3|21
1605164700000|2020-11-12 07:05:00|2362.9|2340.9|2359|2337|2362.9|2340.9|2358.6|2336.6|7
1605165000000|2020-11-12 07:10:00|2358.7|2336.7|2359.7|2337.7|2359.9|2337.9|2357.4|2335.4|31
1605165300000|2020-11-12 07:15:00|2359.3|2337.3|2356.5|2334.5|2359.7|2337.7|2356.5|2334.5|22
1605165600000|2020-11-12 07:20:00|2356.4|2334.4|2352.6|2330.6|2356.4|2334.4|2350.6|2328.6|23
1605165900000|2020-11-12 07:25:00|2352.5|2330.5|2358.4|2336.4|2359.6|2337.6|2352.5|2330.5|31
1605166200000|2020-11-12 07:30:00|2358.3|2336.3|2358.1|2336.1|2358.4|2336.4|2357.5|2335.5|22
1605166500000|2020-11-12 07:35:00|2358.9|2336.9|2358.8|2336.8|2358.9|2336.9|2358.8|2336.8|2
1605166800000|2020-11-12 07:40:00|2358.7|2336.7|2358.8|2336.8|2358.8|2336.8|2358|2336|7
1605167100000|2020-11-12 07:45:00|2358.5|2336.5|2351.8|2329.8|2358.5|2336.5|2351.8|2329.8|15
1605167400000|2020-11-12 07:50:00|2354|2332|2356.1|2334.1|2356.7|2334.7|2352.8|2330.8|37
1605167700000|2020-11-12 07:55:00|2356.4|2334.4|2348.5|2326.5|2356.4|2334.4|2348.5|2326.5|51
1605168000000|2020-11-12 08:00:00|2350.6|2328.6|2350.8|2328.8|2352.8|2330.8|2346.5|2324.5|33
1605168300000|2020-11-12 08:05:00|2352.1|2330.1|2350.1|2328.1|2352.1|2330.1|2348.9|2326.9|34
1605168600000|2020-11-12 08:10:00|2349.9|2327.9|2351.9|2329.9|2352.5|2330.5|2349.9|2327.9|20
1605168900000|2020-11-12 08:15:00|2352|2330|2353.1|2331.1|2354.1|2332.1|2351.9|2329.9|32
1605169200000|2020-11-12 08:20:00|2352.8|2330.8|2356.3|2334.3|2357.9|2335|2352.8|2330.8|35
1605169500000|2020-11-12 08:25:00|2356.9|2334.9|2357|2335|2357.7|2335.7|2356.1|2334.1|74
1605169800000|2020-11-12 08:30:00|2357.6|2335.6|2358.4|2336.4|2358.8|2336.8|2357.6|2335.6|18
1605170700000|2020-11-12 08:45:00|2358.2|2336.2|2357.7|2332.7|2358.2|2336.2|2357.7|2332.7|2
1605171300000|2020-11-12 08:55:00|2354.1|2329.1|2349.7|2327.7|2354.1|2329.1|2347.2|2323.5|36
1605171600000|2020-11-12 09:00:00|2349.8|2327.8|2351.2|2329.2|2353.3|2331.3|2349.1|2327.1|43
1605171900000|2020-11-12 09:05:00|2351.1|2329.1|2349.3|2327.3|2351.1|2329.1|2345.6|2323.6|47
1605172200000|2020-11-12 09:10:00|2349.2|2327.2|2345.7|2323.7|2349.3|2327.3|2345.6|2323.6|23
1605172500000|2020-11-12 09:15:00|2345.8|2323.8|2344.2|2322.2|2347.1|2325.1|2342.1|2320.1|66
1605172800000|2020-11-12 09:20:00|2343.3|2321.3|2348.1|2326.1|2349.7|2327.7|2343.3|2321.3|45
1605173100000|2020-11-12 09:25:00|2348.7|2326.7|2345.8|2323.8|2348.7|2326.7|2342.5|2320.5|88
1605173400000|2020-11-12 09:30:00|2345.9|2323.9|2356.8|2334.8|2357.8|2335.8|2345.8|2323.8|64
1605173700000|2020-11-12 09:35:00|2359.8|2337.8|2368.1|2346.1|2368.1|2346.1|2359.2|2337.2|45
1605174000000|2020-11-12 09:40:00|2367.7|2345.7|2368.4|2346.4|2368.7|2346.7|2363|2341|70
1605174300000|2020-11-12 09:45:00|2368.3|2346.3|2370.2|2348.2|2375.8|2353.8|2366.6|2344.6|39
1605174600000|2020-11-12 09:50:00|2370.1|2348.1|2363.6|2341.6|2370.1|2348.1|2363.6|2341.6|84
1605174900000|2020-11-12 09:55:00|2365.4|2343.4|2364.4|2342.4|2369.4|2347.4|2364.3|2342.3|24
1605175200000|2020-11-12 10:00:00|2364.3|2342.3|2370.4|2348.4|2376.3|2354.3|2364.3|2342.3|41
1605175500000|2020-11-12 10:05:00|2370.2|2348.2|2370.1|2348.1|2370.3|2348.3|2369.8|2347.8|32
1605175800000|2020-11-12 10:10:00|2369.7|2347.7|2370.1|2348.1|2370.1|2348.1|2369.7|2347.7|23
1605176100000|2020-11-12 10:15:00|2370.2|2348.2|2370.1|2348.1|2370.3|2348.3|2370|2348|17
1605176400000|2020-11-12 10:20:00|2370.2|2348.2|2370.1|2348.1|2370.3|2348.3|2370.1|2348.1|20
1605176700000|2020-11-12 10:25:00|2371.9|2349.9|2369.7|2344.7|2371.9|2349.9|2368.1|2343.1|6
1605177000000|2020-11-12 10:30:00|2369.6|2344.6|2366.9|2344.9|2369.6|2345.1|2366.9|2342.9|76
1605177300000|2020-11-12 10:35:00|2367|2345|2362.9|2340.9|2367|2345|2362.8|2340.8|58
1605177600000|2020-11-12 10:40:00|2364.5|2342.5|2362.1|2340.1|2365.8|2343.8|2361.4|2339.4|52
1605177900000|2020-11-12 10:45:00|2359|2334|2359|2334|2359|2334|2359|2334|1
1605178200000|2020-11-12 10:50:00|2358.7|2333.7|2356|2334|2358.7|2334|2354.9|2332.5|31
1605178500000|2020-11-12 10:55:00|2355.5|2333.5|2355.7|2333.7|2356|2334|2354.7|2332.7|7
1605178800000|2020-11-12 11:00:00|2353.9|2328.9|2356.2|2334.2|2358.2|2336.2|2351.5|2326.5|59
1605179100000|2020-11-12 11:05:00|2356.3|2334.3|2360.5|2335.5|2363|2341|2356.2|2334.2|50
1605179400000|2020-11-12 11:10:00|2360.6|2335.6|2358.1|2333.1|2363.1|2338.1|2356|2331|44
1605179700000|2020-11-12 11:15:00|2358.2|2333.2|2359.7|2334.7|2360.2|2335.2|2358.2|2333.2|51
1605180000000|2020-11-12 11:20:00|2359.6|2334.6|2352.5|2327.5|2359.7|2334.7|2352.5|2327.5|98
1605180300000|2020-11-12 11:25:00|2352.8|2327.8|2353.6|2331.6|2358.9|2335.1|2352.5|2327.5|122
1605180600000|2020-11-12 11:30:00|2353.5|2331.5|2361.5|2336.5|2362.2|2340.2|2353.5|2331.5|65
1605180900000|2020-11-12 11:35:00|2361.8|2336.8|2357.9|2335.9|2362.2|2337.2|2357.9|2333|8
1605181200000|2020-11-12 11:40:00|2357.3|2335.3|2357.7|2335.7|2358.2|2336.2|2357.3|2335.3|15
1605181500000|2020-11-12 11:45:00|2358|2336|2356.7|2334.7|2359|2337|2356.7|2334.7|22
1605181800000|2020-11-12 11:50:00|2357|2335|2356.8|2334.8|2357|2335|2356.4|2334.4|7
1605182100000|2020-11-12 11:55:00|2357.1|2335.1|2355.1|2330.1|2358.5|2335.1|2354.8|2329.8|16
1605182400000|2020-11-12 12:00:00|2355|2330|2354.7|2329.7|2357.5|2335.5|2353.6|2328.6|11
1605182700000|2020-11-12 12:05:00|2354.2|2329.2|2354.2|2329.2|2354.2|2329.2|2354.2|2329.2|1
1605183300000|2020-11-12 12:15:00|2349.4|2324.4|2349.5|2324.5|2349.7|2324.7|2346.9|2321.9|11
1605183600000|2020-11-12 12:20:00|2347.4|2322.4|2348.5|2326.5|2351.5|2329.5|2347.4|2322.4|30
1605183900000|2020-11-12 12:25:00|2350.2|2328.2|2349.7|2327.7|2350.6|2328.6|2349.7|2327.7|9
1605184500000|2020-11-12 12:35:00|2349.9|2327.9|2349.9|2327.9|2349.9|2327.9|2349.9|2327.9|1
1605184800000|2020-11-12 12:40:00|2353.5|2331.5|2350.9|2328.9|2354.2|2332.2|2350.5|2328.5|26
1605185100000|2020-11-12 12:45:00|2350.7|2328.7|2348.9|2326.9|2354.6|2332.6|2348.9|2326.9|53
1605185400000|2020-11-12 12:50:00|2348.7|2326.7|2343|2321|2349.2|2327.2|2341.9|2319.9|52
1605185700000|2020-11-12 12:55:00|2343.3|2321.3|2339.1|2317.1|2343.3|2321.3|2338.7|2316.7|28
1605186000000|2020-11-12 13:00:00|2336.8|2314.8|2341.2|2319.2|2343|2321|2335.6|2313.6|35
1605186300000|2020-11-12 13:05:00|2341.1|2319.1|2344.4|2322.4|2345.1|2323.1|2341.1|2319.1|28
1605186600000|2020-11-12 13:10:00|2344.9|2322.9|2343.9|2321.9|2345.7|2323.7|2339.5|2317.5|82
1605186900000|2020-11-12 13:15:00|2344.3|2322.3|2346.4|2324.4|2348.3|2326.3|2344.3|2322.3|34
1605187200000|2020-11-12 13:20:00|2346.6|2324.6|2352.3|2330.3|2352.3|2330.3|2345.6|2323.6|36
1605187500000|2020-11-12 13:25:00|2352.4|2330.4|2353.4|2328.4|2353.9|2331.9|2352.4|2328.4|9
1605187800000|2020-11-12 13:30:00|2353.5|2328.5|2365.7|2343.7|2365.7|2343.7|2350.2|2328.2|90
1605188100000|2020-11-12 13:35:00|2367.1|2345.1|2361.2|2339.2|2367.1|2345.1|2360.6|2338.6|93
1605188400000|2020-11-12 13:40:00|2361|2339|2361.9|2339.9|2365.4|2343.4|2361|2339|134
1605188700000|2020-11-12 13:45:00|2361.4|2339.4|2357.5|2335.5|2363.8|2341.8|2356.4|2334.4|36
1605189000000|2020-11-12 13:50:00|2357.7|2335.7|2363.2|2341.2|2363.8|2341.8|2356.9|2334.9|83
1605189300000|2020-11-12 13:55:00|2363.3|2341.3|2358.7|2336.7|2364.2|2342.2|2358.7|2336.7|78
1605189600000|2020-11-12 14:00:00|2358.8|2336.8|2361.1|2339.1|2362.7|2340.7|2356|2334|106
1605189900000|2020-11-12 14:05:00|2360.9|2338.9|2358.8|2336.8|2363.3|2341.3|2358.1|2336.1|56
1605190200000|2020-11-12 14:10:00|2358.6|2336.6|2360.6|2338.6|2362.2|2340.2|2358.5|2336.5|35
1605190500000|2020-11-12 14:15:00|2360.5|2338.5|2360.9|2338.9|2362.3|2340.3|2359.8|2337.8|69
1605190800000|2020-11-12 14:20:00|2360.8|2338.8|2359.7|2337.7|2362.6|2340.6|2359.2|2337.2|46
1605191100000|2020-11-12 14:25:00|2359.6|2337.6|2359|2337|2359.6|2337.6|2359|2337|13
1605191400000|2020-11-12 14:30:00|2355|2333|2362.4|2340.4|2364.4|2342.4|2355|2333|103
1605191700000|2020-11-12 14:35:00|2361.9|2339.9|2361.1|2339.1|2362.9|2340.9|2359.8|2337.8|48
1605192000000|2020-11-12 14:40:00|2358.6|2336.6|2352.2|2330.2|2358.6|2336.6|2352|2330|51
1605192300000|2020-11-12 14:45:00|2352.7|2330.7|2345.7|2323.7|2356.3|2334.3|2345.7|2323.7|76
1605192600000|2020-11-12 14:50:00|2345.9|2323.9|2350.1|2328.1|2350.1|2328.1|2345.8|2323.8|14
1605192900000|2020-11-12 14:55:00|2355.6|2333.6|2360.7|2338.7|2361.2|2339.2|2353.4|2331.4|74
1605193200000|2020-11-12 15:00:00|2360.6|2338.6|2355.3|2333.3|2361.7|2339.7|2355.3|2333.3|67
1605193500000|2020-11-12 15:05:00|2358.1|2336.1|2359.3|2337.3|2361.2|2339.2|2356.6|2334.6|71
1605193800000|2020-11-12 15:10:00|2359.9|2337.9|2360.6|2338.6|2362.4|2340.4|2359.3|2337.3|31
1605194100000|2020-11-12 15:15:00|2361.2|2339.2|2359.4|2337.4|2361.9|2339.9|2358|2336|77
1605194400000|2020-11-12 15:20:00|2357.7|2335.7|2354.7|2332.7|2358|2336|2354.1|2332.1|39
1605194700000|2020-11-12 15:25:00|2354.3|2332.3|2354.3|2332.3|2354.8|2332.8|2351.2|2329.2|125
1605195000000|2020-11-12 15:30:00|2355.5|2333.5|2362.4|2340.4|2362.4|2340.4|2355.5|2333.5|70
1605195300000|2020-11-12 15:35:00|2362.5|2340.5|2359.1|2337.1|2363.3|2341.3|2357.9|2335.9|47
1605195600000|2020-11-12 15:40:00|2359.3|2337.3|2361.3|2339.3|2362|2340|2357.3|2335.3|36
1605195900000|2020-11-12 15:45:00|2361.4|2339.4|2361.4|2339.4|2363.1|2341.1|2360.2|2338.2|37
1605196200000|2020-11-12 15:50:00|2361.1|2339.1|2357.4|2335.4|2361.1|2339.1|2357.3|2335.3|37
1605196500000|2020-11-12 15:55:00|2357.5|2335.5|2362.8|2337.8|2362.8|2339.6|2356.3|2334.3|79
1605196800000|2020-11-12 16:00:00|2362.7|2337.7|2363.3|2341.3|2364.4|2342.4|2360.9|2337.4|76
1605197100000|2020-11-12 16:05:00|2361.8|2339.8|2361.7|2339.7|2362.5|2340.5|2361.6|2339.6|44
1605197400000|2020-11-12 16:10:00|2359.4|2337.4|2357.8|2335.8|2360.6|2338.6|2356|2334|22
1605197700000|2020-11-12 16:15:00|2357.4|2335.4|2358.7|2336.7|2358.8|2336.8|2357.4|2335.4|7
1605198000000|2020-11-12 16:20:00|2357.9|2335.9|2354.4|2332.4|2358.2|2336.2|2354.4|2332.4|15
1605198300000|2020-11-12 16:25:00|2354.6|2332.6|2359|2337|2359.9|2337.9|2354.2|2332.2|21
1605198600000|2020-11-12 16:30:00|2358.8|2336.8|2354|2332|2358.9|2336.9|2351.9|2329.9|67
1605198900000|2020-11-12 16:35:00|2353.8|2331.8|2355.9|2333.9|2356.3|2334.3|2353.8|2331.8|38
1605199200000|2020-11-12 16:40:00|2354.7|2332.7|2358.8|2336.8|2359.5|2337.5|2354.4|2332.4|86
1605199500000|2020-11-12 16:45:00|2358.9|2336.9|2360.8|2338.8|2363.1|2341.1|2358.5|2336.5|97
1605199800000|2020-11-12 16:50:00|2360.5|2338.5|2362.5|2340.5|2362.6|2340.6|2360.3|2338.3|17
1605200100000|2020-11-12 16:55:00|2363.6|2341.6|2364.3|2342.3|2364.7|2342.7|2361.2|2339.2|49
1605200400000|2020-11-12 17:00:00|2362.4|2340.4|2363.9|2341.9|2364.3|2342.3|2362.4|2340.4|23
1605200700000|2020-11-12 17:05:00|2364|2342|2363.5|2341.5|2364|2342|2362.8|2340.8|20
1605201000000|2020-11-12 17:10:00|2363.6|2341.6|2365.3|2343.3|2365.5|2343.5|2363.6|2341.6|10
1605201300000|2020-11-12 17:15:00|2364.4|2342.4|2364.2|2342.2|2364.4|2342.4|2362.8|2340.8|5
1605201600000|2020-11-12 17:20:00|2364.1|2342.1|2364.1|2342.1|2364.3|2342.3|2364.1|2342.1|9
1605201900000|2020-11-12 17:25:00|2364.4|2342.4|2366|2344|2366|2344|2362|2340|18
1605202200000|2020-11-12 17:30:00|2366.2|2344.2|2363.6|2341.6|2366.7|2344.7|2362.5|2340.5|29
1605202500000|2020-11-12 17:35:00|2363.7|2341.7|2361.3|2339.3|2364.2|2342.2|2360.5|2338.5|30
1605202800000|2020-11-12 17:40:00|2362.6|2340.6|2358.6|2336.6|2362.6|2340.6|2357.9|2335.9|20
1605203100000|2020-11-12 17:45:00|2358.8|2336.8|2354.3|2332.3|2358.9|2336.9|2353.2|2331.2|19
1605203400000|2020-11-12 17:50:00|2354|2332|2348.8|2326.8|2354.8|2332.8|2343.6|2321.6|62
1605203700000|2020-11-12 17:55:00|2351.1|2329.1|2347.6|2325.6|2358.2|2336.2|2344.5|2322.5|217
1605204000000|2020-11-12 18:00:00|2348.1|2326.1|2352|2330|2352.5|2330.5|2348.1|2326.1|38
1605204300000|2020-11-12 18:05:00|2351.6|2329.6|2351.6|2329.6|2352.4|2330.4|2351.6|2329.6|19
1605204600000|2020-11-12 18:10:00|2352|2330|2353.2|2331.2|2353.2|2331.2|2349.9|2327.9|48
1605204900000|2020-11-12 18:15:00|2353.3|2331.3|2354|2332|2354|2332|2352|2330|38
1605205200000|2020-11-12 18:20:00|2353.4|2331.4|2356.5|2334.5|2357.3|2335.3|2353.4|2331.4|35
1605205500000|2020-11-12 18:25:00|2356.6|2334.6|2355.9|2333.9|2357.3|2335.3|2354.8|2332.8|39
1605205800000|2020-11-12 18:30:00|2355.6|2333.6|2355.6|2333.6|2355.7|2333.7|2355|2333|30
1605206100000|2020-11-12 18:35:00|2356.5|2334.5|2363.4|2341.4|2364.2|2342.2|2356.5|2334.5|49
1605206400000|2020-11-12 18:40:00|2363.2|2341.2|2360.4|2338.4|2363.5|2341.5|2359.6|2337.6|45
1605206700000|2020-11-12 18:45:00|2360|2338|2360.7|2338.7|2360.7|2338.7|2359.9|2337.9|4
1605207000000|2020-11-12 18:50:00|2362.5|2340.5|2360.5|2338.5|2362.9|2340.9|2360.5|2338.5|14
1605207300000|2020-11-12 18:55:00|2360.6|2338.6|2360.3|2338.3|2360.6|2338.6|2360.3|2338.3|11
1605207600000|2020-11-12 19:00:00|2359.2|2337.2|2359.2|2337.2|2359.2|2337.2|2359.2|2337.2|1
1605208200000|2020-11-12 19:10:00|2355.2|2333.2|2354.9|2332.9|2355.2|2333.2|2354.9|2332.9|5
1605208500000|2020-11-12 19:15:00|2354.8|2332.8|2353.5|2331.5|2354.8|2332.8|2352.9|2330.9|31
1605208800000|2020-11-12 19:20:00|2353.4|2331.4|2353.2|2331.2|2353.5|2331.5|2353.1|2331.1|38
1605209100000|2020-11-12 19:25:00|2353.9|2328.9|2354.5|2329.5|2355|2330|2353.4|2328.4|36
1605209400000|2020-11-12 19:30:00|2354.6|2329.6|2354.5|2329.5|2354.6|2329.6|2354.5|2329.5|4
1605209700000|2020-11-12 19:35:00|2353|2331|2353|2331|2354.7|2332.7|2353|2331|7
1605210000000|2020-11-12 19:40:00|2353.1|2331.1|2354.8|2332.8|2356.4|2334.4|2353|2331|46
1605210300000|2020-11-12 19:45:00|2354.6|2332.6|2347.6|2325.6|2354.8|2332.8|2347|2325|31
1605210900000|2020-11-12 19:55:00|2345.1|2323.1|2345.5|2323.5|2346|2324|2344.9|2322.9|13
1605211200000|2020-11-12 20:00:00|2345.4|2323.4|2342.4|2320.4|2347|2325|2342|2320|17
1605211500000|2020-11-12 20:05:00|2341.6|2319.6|2342.1|2320.1|2342.4|2320.4|2341.4|2319.4|11
1605211800000|2020-11-12 20:10:00|2341.1|2319.1|2339|2317|2341.1|2319.1|2337.4|2315.4|26
1605212100000|2020-11-12 20:15:00|2339.2|2317.2|2341.5|2319.5|2342.2|2320.2|2339.2|2317.2|20
1605212700000|2020-11-12 20:25:00|2340.9|2318.9|2338.9|2316.9|2340.9|2318.9|2338.8|2316.8|13
1605213000000|2020-11-12 20:30:00|2339.2|2317.2|2338.9|2316.9|2339.2|2317.2|2338.9|2316.9|6
1605213300000|2020-11-12 20:35:00|2339.2|2317.2|2339|2317|2339.4|2317.4|2338.9|2316.9|15
1605213600000|2020-11-12 20:40:00|2339.6|2317.6|2340.6|2318.6|2340.6|2318.6|2339.4|2317.4|10
1605213900000|2020-11-12 20:45:00|2340.5|2318.5|2339.6|2317.6|2340.5|2318.5|2339.6|2317.6|3
1605214200000|2020-11-12 20:50:00|2339.4|2317.4|2339.6|2317.6|2339.6|2317.6|2339.3|2317.3|16
1605214500000|2020-11-12 20:55:00|2339.4|2317.4|2342|2320|2342.6|2320.6|2338.9|2316.9|49
1605218400000|2020-11-12 22:00:00|2354.8|2326.8|2354.8|2326.8|2354.8|2326.8|2354.8|2326.8|1
1605222000000|2020-11-12 23:00:00|2348.6|2323.6|2351.5|2326.5|2351.7|2326.7|2348.6|2323.6|14
1605222300000|2020-11-12 23:05:00|2349.7|2324.7|2351.5|2326.5|2351.5|2326.5|2349.7|2324.7|8
1605222600000|2020-11-12 23:10:00|2351|2326|2351|2326|2351|2326|2351|2326|1
1605222900000|2020-11-12 23:15:00|2350.9|2325.9|2350.8|2325.8|2350.9|2325.9|2350.3|2325.3|3
1605223200000|2020-11-12 23:20:00|2352.1|2327.1|2350.8|2325.8|2352.1|2327.1|2350.3|2325.3|36
1605223500000|2020-11-12 23:25:00|2350.5|2325.5|2350.8|2325.8|2350.8|2325.8|2350.5|2325.5|16
1605223800000|2020-11-12 23:30:00|2350.5|2325.5|2350.7|2325.7|2350.8|2325.8|2350.3|2325.3|8
1605224100000|2020-11-12 23:35:00|2350.8|2325.8|2352.4|2327.4|2352.4|2327.4|2350.8|2325.8|2
1605225000000|2020-11-12 23:50:00|2352.3|2327.3|2350.2|2325.2|2352.3|2327.3|2350.2|2325.2|3
1605225300000|2020-11-12 23:55:00|2351.4|2326.4|2350.1|2325.1|2351.4|2326.4|2350.1|2325.1|5
1605225900000|2020-11-13 00:05:00|2350.3|2325.3|2348.5|2323.5|2350.3|2325.3|2347.3|2322.3|5
1605226200000|2020-11-13 00:10:00|2347.3|2322.3|2347|2322|2348.5|2323.5|2344.6|2319.6|5
1605226500000|2020-11-13 00:15:00|2346.6|2321.6|2346.9|2321.9|2347|2322|2346.2|2321.2|9
1605226800000|2020-11-13 00:20:00|2348.9|2323.9|2348.9|2323.9|2348.9|2323.9|2348.9|2323.9|1
1605227700000|2020-11-13 00:35:00|2348.8|2323.8|2348.8|2323.8|2348.8|2323.8|2348.8|2323.8|1
1605228000000|2020-11-13 00:40:00|2348.9|2326.9|2353.7|2331.7|2353.9|2331.9|2348.9|2326.9|3
1605228300000|2020-11-13 00:45:00|2359.4|2334.4|2359.2|2334.2|2362.1|2337.1|2359.2|2334.2|6
1605228600000|2020-11-13 00:50:00|2356.6|2334.6|2356.5|2334.5|2356.7|2334.7|2356.5|2334.5|3
1605228900000|2020-11-13 00:55:00|2356.4|2334.4|2355.7|2333.7|2356.4|2334.4|2355.7|2333.7|3
1605229200000|2020-11-13 01:00:00|2356.7|2334.7|2356.5|2334.5|2363.2|2338.2|2356.5|2332.3|52
1605229800000|2020-11-13 01:10:00|2356.7|2334.7|2356.5|2334.5|2356.7|2334.7|2356.5|2334.5|2
1605230100000|2020-11-13 01:15:00|2356.7|2334.7|2358.3|2336.3|2358.3|2336.3|2356.7|2334.7|3
1605231000000|2020-11-13 01:30:00|2355.7|2333.7|2355.5|2333.5|2355.7|2333.7|2355.1|2333.1|46
1605231300000|2020-11-13 01:35:00|2355.3|2333.3|2355.8|2333.8|2355.8|2333.8|2355.1|2333.1|14
1605231600000|2020-11-13 01:40:00|2355|2333|2355.6|2333.6|2355.6|2333.6|2354.7|2332.7|16
1605231900000|2020-11-13 01:45:00|2355.3|2333.3|2355.4|2333.4|2355.4|2333.4|2355.3|2333.3|4
1605232200000|2020-11-13 01:50:00|2355.5|2333.5|2355.5|2333.5|2355.6|2333.6|2355.2|2333.2|31
1605232500000|2020-11-13 01:55:00|2355.3|2333.3|2355.4|2333.4|2355.5|2333.5|2355.2|2333.2|16
1605233100000|2020-11-13 02:05:00|2355.6|2333.6|2357.9|2335.9|2358|2336|2355.4|2333.4|11
1605233400000|2020-11-13 02:10:00|2358|2336|2358.6|2336.6|2358.6|2336.6|2358|2336|9
1605233700000|2020-11-13 02:15:00|2358.9|2336.9|2358.9|2336.9|2358.9|2336.9|2358.9|2336.9|1
1605234000000|2020-11-13 02:20:00|2359.5|2337.5|2359.1|2337.1|2359.5|2337.5|2357|2335|25
1605234300000|2020-11-13 02:25:00|2359.2|2337.2|2358.9|2336.9|2359.9|2337.9|2357.4|2335.4|18
1605234600000|2020-11-13 02:30:00|2359|2337|2359|2337|2359|2337|2359|2337|1
1605234900000|2020-11-13 02:35:00|2359.9|2337.9|2360.6|2338.6|2361.5|2339.5|2359.9|2337.9|5
1605235200000|2020-11-13 02:40:00|2360.5|2338.5|2360.7|2338.7|2360.8|2338.8|2360.4|2338.4|23
1605235500000|2020-11-13 02:45:00|2360.6|2338.6|2363.8|2341.8|2363.8|2341.8|2360.6|2338.6|13
1605235800000|2020-11-13 02:50:00|2363.7|2341.7|2362.2|2340.2|2364.2|2342.2|2360.8|2338.8|32
1605236100000|2020-11-13 02:55:00|2362.3|2340.3|2363.1|2341.1|2363.4|2341.4|2362.3|2340.3|9
1605236400000|2020-11-13 03:00:00|2363|2341|2363|2341|2363.1|2341.1|2363|2341|3
1605236700000|2020-11-13 03:05:00|2361.7|2339.7|2361.6|2339.6|2362|2340|2360.8|2338.8|18
1605237000000|2020-11-13 03:10:00|2361.7|2339.7|2361.2|2339.2|2361.7|2339.7|2361.2|2339.2|6
1605237300000|2020-11-13 03:15:00|2364.6|2342.6|2365.5|2343.5|2365.5|2343.5|2364|2342|12
1605237900000|2020-11-13 03:25:00|2363.9|2341.9|2363.2|2341.2|2363.9|2341.9|2362.3|2340.3|13
1605238200000|2020-11-13 03:30:00|2363.4|2341.4|2363.3|2341.3|2363.4|2341.4|2362.4|2340.4|35
1605238800000|2020-11-13 03:40:00|2363.9|2341.9|2362.5|2340.5|2365.3|2343.3|2362.4|2340.4|18
1605239100000|2020-11-13 03:45:00|2362.6|2340.6|2362.7|2340.7|2362.7|2340.7|2361.8|2339.8|14
1605239400000|2020-11-13 03:50:00|2362.4|2340.4|2362.4|2340.4|2362.4|2340.4|2362.4|2340.4|1
1605239700000|2020-11-13 03:55:00|2361.8|2339.8|2362.6|2340.6|2362.6|2340.6|2361.8|2339.8|4
1605240000000|2020-11-13 04:00:00|2362.5|2340.5|2362.5|2340.5|2362.5|2340.5|2362.5|2340.5|1
1605240900000|2020-11-13 04:15:00|2362.9|2340.9|2363.8|2341.8|2363.9|2341.9|2362.9|2340.9|5
1605241200000|2020-11-13 04:20:00|2363.7|2341.7|2370|2348|2370.2|2348.2|2363.6|2341.6|11
1605241500000|2020-11-13 04:25:00|2368|2346|2367.4|2345.4|2368|2346|2367.4|2345.4|8
1605241800000|2020-11-13 04:30:00|2367|2345|2366.6|2344.6|2367.5|2345.5|2366.6|2344.6|4
1605242100000|2020-11-13 04:35:00|2366.5|2344.5|2366.6|2344.6|2366.7|2344.7|2366.5|2344.5|6
1605242400000|2020-11-13 04:40:00|2366.5|2344.5|2363.1|2341.1|2366.6|2344.6|2362.9|2340.9|32
1605242700000|2020-11-13 04:45:00|2362.4|2340.4|2362.4|2340.4|2362.7|2340.7|2362.3|2340.3|10
1605243300000|2020-11-13 04:55:00|2362.3|2340.3|2361.2|2339.2|2362.3|2340.3|2361.2|2339.2|2
1605244200000|2020-11-13 05:10:00|2360.7|2338.7|2361|2339|2361|2339|2360.7|2338.7|2
1605244800000|2020-11-13 05:20:00|2360.8|2338.8|2360.8|2338.8|2360.8|2338.8|2360.8|2338.8|1
1605245100000|2020-11-13 05:25:00|2360.4|2338.4|2358.1|2336.1|2360.4|2338.4|2357|2335|27
1605245400000|2020-11-13 05:30:00|2361.4|2339.4|2360.2|2338.2|2361.4|2339.4|2358.9|2336.9|17
1605245700000|2020-11-13 05:35:00|2360.1|2338.1|2359.9|2337.9|2360.2|2338.2|2359.9|2337.9|6
1605246000000|2020-11-13 05:40:00|2360.2|2338.2|2359.9|2337.9|2360.2|2338.2|2359.9|2337.9|6
1605246300000|2020-11-13 05:45:00|2360.4|2338.4|2359.1|2337.1|2360.8|2338.8|2359.1|2337.1|22
1605246600000|2020-11-13 05:50:00|2359.4|2337.4|2360.3|2338.3|2360.8|2338.8|2359.4|2337.4|45
1605246900000|2020-11-13 05:55:00|2359.9|2337.9|2358.5|2336.5|2360.3|2338.3|2358.5|2336.5|19
1605247200000|2020-11-13 06:00:00|2358.9|2336.9|2359|2337|2359.5|2337.5|2358.9|2336.9|16
1605247500000|2020-11-13 06:05:00|2360.5|2338.5|2359.9|2337.9|2360.5|2338.5|2359.6|2337.6|17
1605248100000|2020-11-13 06:15:00|2361.2|2339.2|2360.9|2338.9|2361.2|2339.2|2360.8|2338.8|6
1605248400000|2020-11-13 06:20:00|2360.7|2338.7|2362.5|2340.5|2363.3|2341.3|2360.6|2338.6|33
1605249000000|2020-11-13 06:30:00|2361.1|2339.1|2358.8|2336.8|2361.4|2339.4|2358.5|2336.5|11
1605249300000|2020-11-13 06:35:00|2358.9|2336.9|2360.9|2338.9|2362.8|2340.8|2358.9|2336.9|16
1605249600000|2020-11-13 06:40:00|2361|2339|2363.6|2341.6|2364.4|2342.4|2361|2339|18
1605249900000|2020-11-13 06:45:00|2361.8|2339.8|2360.2|2338.2|2361.8|2339.8|2359.9|2337.9|12
1605250200000|2020-11-13 06:50:00|2360.3|2338.3|2361.2|2339.2|2361.2|2339.2|2360.2|2338.2|11
1605250500000|2020-11-13 06:55:00|2361.9|2339.9|2362.2|2340.2|2362.3|2340.3|2361.7|2339.7|18
1605250800000|2020-11-13 07:00:00|2362.3|2340.3|2366.5|2344.5|2366.5|2344.5|2362.1|2340.1|14
1605251100000|2020-11-13 07:05:00|2364.2|2342.2|2362.1|2340.1|2364.2|2342.2|2362.1|2340.1|12
1605251700000|2020-11-13 07:15:00|2361.9|2339.9|2361.9|2339.9|2361.9|2339.9|2361.9|2339.9|1
1605252000000|2020-11-13 07:20:00|2362|2340|2364|2342|2365.1|2343.1|2362|2340|12
1605252300000|2020-11-13 07:25:00|2363.6|2341.6|2363.4|2341.4|2363.6|2341.6|2362.9|2340.9|12
1605252600000|2020-11-13 07:30:00|2362.9|2340.9|2364.2|2342.2|2364.2|2342.2|2362.9|2340.9|2
1605252900000|2020-11-13 07:35:00|2364.3|2342.3|2366.1|2344.1|2366.1|2344.1|2364.3|2342.3|4
1605253200000|2020-11-13 07:40:00|2366.3|2344.3|2366.2|2344.2|2366.4|2344.4|2366.2|2344.2|3
1605253500000|2020-11-13 07:45:00|2366.5|2344.5|2366.5|2344.5|2366.5|2344.5|2365.7|2343.7|5
1605253800000|2020-11-13 07:50:00|2366.9|2344.9|2366.9|2344.9|2366.9|2344.9|2366.9|2344.9|1
1605254100000|2020-11-13 07:55:00|2366.7|2344.7|2364.9|2342.9|2366.7|2344.7|2363.6|2341.6|19
1605254400000|2020-11-13 08:00:00|2365.1|2343.1|2364.8|2342.8|2365.1|2343.1|2364.7|2342.7|9
1605254700000|2020-11-13 08:05:00|2364.9|2342.9|2358.6|2336.6|2365|2343|2353.5|2331.5|41
1605255000000|2020-11-13 08:10:00|2358.5|2336.5|2360.7|2338.7|2361.1|2339.1|2358.5|2336.5|54
1605255300000|2020-11-13 08:15:00|2360.9|2338.9|2361.5|2339.5|2361.5|2339.5|2360.5|2338.5|53
1605255600000|2020-11-13 08:20:00|2361.4|2339.4|2361.4|2339.4|2361.5|2339.5|2361.3|2339.3|19
1605255900000|2020-11-13 08:25:00|2361.5|2339.5|2361.5|2339.5|2361.5|2339.5|2361.5|2339.5|1
1605256200000|2020-11-13 08:30:00|2361.3|2339.3|2361.3|2339.3|2361.3|2339.3|2360|2338|40
1605256500000|2020-11-13 08:35:00|2361.2|2339.2|2365.2|2343.2|2366|2344|2361.2|2339.2|10
1605256800000|2020-11-13 08:40:00|2365.3|2343.3|2361.8|2339.8|2365.4|2343.4|2361.8|2339.8|34
1605257400000|2020-11-13 08:50:00|2361.6|2339.6|2361.5|2339.5|2361.8|2339.8|2361.5|2339.5|3
1605257700000|2020-11-13 08:55:00|2361.6|2339.6|2362.3|2340.3|2363.1|2341.1|2361.2|2339.2|31
1605258000000|2020-11-13 09:00:00|2362.2|2340.2|2362.5|2340.5|2362.7|2340.7|2362.1|2340.1|10
1605258300000|2020-11-13 09:05:00|2362.6|2340.6|2362.2|2340.2|2363.7|2341.7|2362.2|2340.2|7
1605258600000|2020-11-13 09:10:00|2362.3|2340.3|2362.4|2340.4|2362.4|2340.4|2361.5|2339.5|40
1605258900000|2020-11-13 09:15:00|2361.2|2339.2|2363.6|2341.6|2363.6|2341.6|2360.8|2338.8|25
1605259200000|2020-11-13 09:20:00|2363.8|2341.8|2363.1|2341.1|2363.8|2341.8|2361.4|2339.4|39
1605259500000|2020-11-13 09:25:00|2363.4|2341.4|2361.6|2339.6|2363.4|2341.4|2361.6|2339.6|19
1605259800000|2020-11-13 09:30:00|2361.5|2339.5|2365.5|2343.5|2365.5|2343.5|2361.1|2339.1|13
1605260100000|2020-11-13 09:35:00|2365.6|2343.6|2365.6|2343.6|2365.6|2343.6|2365.6|2343.6|1
1605260400000|2020-11-13 09:40:00|2365.5|2343.5|2365.1|2343.1|2365.5|2343.5|2363.9|2341.9|19
1605260700000|2020-11-13 09:45:00|2365|2343|2363.3|2341.3|2365|2343|2361.7|2339.7|8
1605261000000|2020-11-13 09:50:00|2363.6|2341.6|2365.2|2343.2|2367.7|2345.7|2363.6|2341.6|36
1605261300000|2020-11-13 09:55:00|2365.3|2343.3|2365.5|2343.5|2367.3|2345.3|2364.2|2342.2|21
1605261600000|2020-11-13 10:00:00|2365.6|2343.6|2365.5|2343.5|2365.6|2343.6|2364.9|2342.9|12
1605261900000|2020-11-13 10:05:00|2364.7|2342.7|2364|2342|2365.3|2343.3|2364|2342|29
1605262200000|2020-11-13 10:10:00|2363.3|2341.3|2364.2|2342.2|2364.2|2342.2|2363.3|2341.3|2
1605262500000|2020-11-13 10:15:00|2365|2343|2366.1|2344.1|2366.1|2344.1|2364.5|2342.5|12
1605262800000|2020-11-13 10:20:00|2365.3|2343.3|2366|2344|2366|2344|2365.2|2343.2|9
1605263100000|2020-11-13 10:25:00|2365.9|2343.9|2364.1|2342.1|2365.9|2343.9|2363.8|2341.8|31
1605263400000|2020-11-13 10:30:00|2363.8|2341.8|2361.3|2339.3|2363.8|2341.8|2360.7|2338.7|52
1605263700000|2020-11-13 10:35:00|2361.9|2339.9|2360.6|2338.6|2361.9|2339.9|2360|2338|35
1605264000000|2020-11-13 10:40:00|2360.5|2338.5|2361.3|2339.3|2361.3|2339.3|2360.5|2338.5|10
1605264300000|2020-11-13 10:45:00|2361.4|2339.4|2361.4|2339.4|2361.4|2339.4|2361.4|2339.4|1
1605264900000|2020-11-13 10:55:00|2361.5|2339.5|2363|2341|2363|2341|2361.5|2339.5|6
1605265200000|2020-11-13 11:00:00|2362.9|2340.9|2358|2336|2362.9|2340.9|2356.8|2334.8|31
1605265500000|2020-11-13 11:05:00|2358.2|2336.2|2359.8|2337.8|2362.4|2340.4|2358|2336|19
1605265800000|2020-11-13 11:10:00|2361.4|2339.4|2360.2|2338.2|2361.5|2339.5|2360.1|2338.1|42
1605266100000|2020-11-13 11:15:00|2359.9|2337.9|2359.2|2337.2|2359.9|2337.9|2359.2|2337.2|2
1605266400000|2020-11-13 11:20:00|2359.4|2337.4|2359.2|2337.2|2364.5|2342.5|2359|2336.7|34
1605266700000|2020-11-13 11:25:00|2359.1|2337.1|2359.5|2337.5|2359.5|2337.5|2357.2|2335.2|15
1605267000000|2020-11-13 11:30:00|2359.3|2337.3|2356.3|2334.3|2359.3|2337.3|2354.2|2332.2|50
1605267300000|2020-11-13 11:35:00|2356.7|2334.7|2358.2|2336.2|2358.2|2336.2|2356.7|2334.7|3
1605267900000|2020-11-13 11:45:00|2358.3|2336.3|2358.2|2336.2|2358.3|2336.3|2358.2|2336.2|18
1605268200000|2020-11-13 11:50:00|2358|2336|2358|2336|2358|2336|2358|2336|1
1605268500000|2020-11-13 11:55:00|2357.7|2335.7|2359.4|2337.4|2359.4|2337.4|2357.6|2335.6|7
1605268800000|2020-11-13 12:00:00|2359.9|2337.9|2359|2337|2359.9|2337.9|2359|2337|10
1605269100000|2020-11-13 12:05:00|2359.1|2337.1|2359|2337|2359.2|2337.2|2359|2337|60
1605269400000|2020-11-13 12:10:00|2359.1|2337.1|2360|2338|2360|2338|2357.5|2335.5|27
1605269700000|2020-11-13 12:15:00|2359.1|2337.1|2362.9|2340.9|2363.2|2341.2|2359|2337|103
1605270000000|2020-11-13 12:20:00|2362.4|2340.4|2362.2|2340.2|2362.5|2340.5|2361.2|2339.2|6
1605270300000|2020-11-13 12:25:00|2362.6|2340.6|2361.3|2339.3|2362.6|2340.6|2360.8|2338.8|120
1605270600000|2020-11-13 12:30:00|2361.2|2339.2|2348.5|2326.5|2361.9|2339.9|2348|2326|78
1605270900000|2020-11-13 12:35:00|2348.6|2326.6|2357|2335|2357|2335|2348.6|2326.6|34
1605271200000|2020-11-13 12:40:00|2356.7|2334.7|2357.6|2335.6|2357.9|2335.9|2356.7|2334.7|33
1605271500000|2020-11-13 12:45:00|2359|2337|2357.8|2335.8|2359|2337|2355.8|2333.8|33
1605271800000|2020-11-13 12:50:00|2357.3|2335.3|2357.1|2335.1|2357.8|2335.8|2355|2333|56
1605272100000|2020-11-13 12:55:00|2357|2335|2357|2335|2357.1|2335.1|2356.9|2334.9|15
1605272400000|2020-11-13 13:00:00|2357.6|2335.6|2359.7|2337.7|2360.4|2338.4|2356.9|2334.9|127
1605272700000|2020-11-13 13:05:00|2358.7|2336.7|2356.5|2334.5|2358.7|2336.7|2355.8|2333.8|36
1605273000000|2020-11-13 13:10:00|2356.4|2334.4|2356.2|2334.2|2356.5|2334.5|2355.8|2333.8|12
1605273300000|2020-11-13 13:15:00|2356.3|2334.3|2355.5|2333.5|2357.7|2335.7|2354|2332|45
1605273600000|2020-11-13 13:20:00|2355.6|2333.6|2355.9|2333.9|2356.9|2334.9|2354.8|2332.8|48
1605273900000|2020-11-13 13:25:00|2355.6|2333.6|2353.6|2331.6|2355.7|2333.7|2353|2331|42
1605274200000|2020-11-13 13:30:00|2353.7|2331.7|2354.8|2332.8|2356.4|2334.4|2352.5|2330.5|43
1605274500000|2020-11-13 13:35:00|2354.9|2332.9|2355.9|2333.9|2356|2334|2354.6|2332.6|68
1605274800000|2020-11-13 13:40:00|2355.8|2333.8|2351.2|2329.2|2356.8|2334.8|2351.2|2329.2|48
1605275100000|2020-11-13 13:45:00|2349.9|2327.9|2352.2|2330.2|2352.2|2330.2|2349.5|2327.5|68
1605275400000|2020-11-13 13:50:00|2351.9|2329.9|2350.5|2328.5|2353.1|2331.1|2350.4|2328.4|24
1605275700000|2020-11-13 13:55:00|2350.4|2328.4|2352|2330|2354.4|2332.4|2350.1|2328.1|83
1605276000000|2020-11-13 14:00:00|2351.7|2329.7|2346.8|2324.8|2352.4|2330.4|2345.6|2323.6|161
1605276300000|2020-11-13 14:05:00|2345.5|2323.5|2342.9|2320.9|2346.9|2324.9|2340.9|2318.9|96
1605276600000|2020-11-13 14:10:00|2343.1|2321.1|2341.1|2319.1|2345|2323|2341.1|2319.1|101
1605276900000|2020-11-13 14:15:00|2339.3|2317.3|2336|2314|2341|2319|2328.2|2306.2|223
1605277200000|2020-11-13 14:20:00|2336.4|2314.4|2331.8|2309.8|2337.2|2315.2|2329.6|2307.6|194
1605277500000|2020-11-13 14:25:00|2331.7|2309.7|2340.8|2318.8|2342.1|2320.1|2330.7|2308.7|211
1605277800000|2020-11-13 14:30:00|2341|2319|2333.6|2311.6|2341.2|2319.2|2333.6|2311.6|223
1605278100000|2020-11-13 14:35:00|2333.5|2311.5|2336.2|2314.2|2340.4|2318.4|2331.8|2309.8|140
1605278400000|2020-11-13 14:40:00|2336.3|2314.3|2341|2319|2342.3|2320.3|2335.5|2313.5|103
1605278700000|2020-11-13 14:45:00|2339.8|2317.8|2339|2317|2342.2|2320.2|2336.9|2314.9|180
1605279000000|2020-11-13 14:50:00|2338.8|2316.8|2339.8|2317.8|2342.1|2320.1|2336.5|2314.5|155
1605279300000|2020-11-13 14:55:00|2340.3|2318.3|2337.6|2312.6|2340.8|2318.8|2334.6|2312|164
1605279600000|2020-11-13 15:00:00|2337.7|2312.7|2337.8|2315.8|2340|2318|2336.1|2312.5|81
1605279900000|2020-11-13 15:05:00|2338|2316|2339|2317|2341.5|2319.5|2337.2|2315.2|18
1605280200000|2020-11-13 15:10:00|2338.9|2316.9|2330.3|2308.3|2338.9|2316.9|2329.4|2307.4|92
1605280500000|2020-11-13 15:15:00|2333.5|2311.5|2327.8|2305.8|2333.5|2311.5|2327.8|2305.8|56
1605280800000|2020-11-13 15:20:00|2327.7|2305.7|2328.8|2306.8|2329.9|2307.9|2327.7|2305.7|38
1605281100000|2020-11-13 15:25:00|2329.2|2307.2|2332.6|2310.6|2333.7|2311.7|2329.2|2307.2|94
1605281400000|2020-11-13 15:30:00|2332.8|2310.8|2329.5|2307.5|2332.8|2310.8|2329.5|2307.5|12
1605281700000|2020-11-13 15:35:00|2329.7|2307.7|2330.3|2308.3|2332.7|2310.7|2329.7|2307.7|53
1605282000000|2020-11-13 15:40:00|2330.9|2308.9|2330.3|2308.3|2334.3|2312.3|2330.2|2308.2|34
1605282300000|2020-11-13 15:45:00|2330.2|2308.2|2331.3|2309.3|2331.3|2309.3|2329.3|2307.3|22
1605282600000|2020-11-13 15:50:00|2330.8|2308.8|2327|2305|2330.8|2308.8|2326.6|2304.6|71
1605282900000|2020-11-13 15:55:00|2326.9|2304.9|2327.5|2305.5|2328.4|2306.4|2326.4|2304.4|29
1605283200000|2020-11-13 16:00:00|2328.2|2306.2|2331.9|2309.9|2333.9|2311.9|2328.2|2306.2|107
1605283500000|2020-11-13 16:05:00|2332.6|2310.6|2331.2|2309.2|2334.7|2312.7|2331.2|2309.2|61
1605283800000|2020-11-13 16:10:00|2331.3|2309.3|2337.1|2315.1|2338.6|2316.6|2329.8|2307.8|93
1605284100000|2020-11-13 16:15:00|2337|2315|2333.1|2311.1|2337|2315|2333|2311|20
1605284400000|2020-11-13 16:20:00|2333.2|2311.2|2331.3|2309.3|2334.4|2312.4|2331.1|2309.1|35
1605284700000|2020-11-13 16:25:00|2331.2|2309.2|2329.7|2307.7|2331.3|2309.3|2329.5|2307.5|30
1605285000000|2020-11-13 16:30:00|2331.3|2309.3|2331.3|2309.3|2332.2|2310.2|2330.1|2308.1|25
1605285300000|2020-11-13 16:35:00|2332.4|2310.4|2332.3|2310.3|2332.4|2310.4|2331.8|2309.8|5
1605285600000|2020-11-13 16:40:00|2332.2|2310.2|2332.2|2310.2|2332.5|2310.5|2331|2309|18
1605285900000|2020-11-13 16:45:00|2332.3|2310.3|2332.2|2310.2|2332.3|2310.3|2332.2|2310.2|6
1605286200000|2020-11-13 16:50:00|2331.3|2309.3|2328.1|2306.1|2331.3|2309.3|2327.5|2305.5|42
1605286500000|2020-11-13 16:55:00|2328.2|2306.2|2329.4|2307.4|2330.3|2308.3|2328.2|2306.2|17
1605286800000|2020-11-13 17:00:00|2329.3|2307.3|2330.2|2308.2|2330.2|2308.2|2329|2307|16
1605287100000|2020-11-13 17:05:00|2330.4|2308.4|2330.5|2308.5|2330.5|2308.5|2330.4|2308.4|8
1605287400000|2020-11-13 17:10:00|2329.6|2307.6|2329.6|2307.6|2329.8|2307.8|2329.4|2307.4|5
1605287700000|2020-11-13 17:15:00|2329.7|2307.7|2331.7|2309.7|2332.7|2310.7|2329.5|2307.5|52
1605288000000|2020-11-13 17:20:00|2331.6|2309.6|2333.9|2311.9|2334.4|2312.4|2329.1|2307.1|49
1605288300000|2020-11-13 17:25:00|2334.1|2312.1|2333.7|2311.7|2334.1|2312.1|2333.4|2311.4|14
1605288600000|2020-11-13 17:30:00|2333.8|2311.8|2333.7|2311.7|2333.8|2311.8|2333.7|2311.7|4
1605288900000|2020-11-13 17:35:00|2333.8|2311.8|2333.3|2311.3|2333.8|2311.8|2332.9|2310.9|18
1605289200000|2020-11-13 17:40:00|2333.4|2311.4|2336|2314|2338|2316|2332|2310|46
1605289500000|2020-11-13 17:45:00|2335.8|2313.8|2333.3|2311.3|2337.4|2315.4|2333.3|2311.3|59
1605289800000|2020-11-13 17:50:00|2334.1|2312.1|2335.7|2313.7|2335.7|2313.7|2333.3|2311.3|36
1605290100000|2020-11-13 17:55:00|2335.5|2313.5|2337.6|2315.6|2339.9|2317.9|2334.6|2312.6|101
1605290400000|2020-11-13 18:00:00|2337.3|2315.3|2337.5|2315.5|2338.5|2316.5|2337.2|2315.2|53
1605290700000|2020-11-13 18:05:00|2337.4|2315.4|2337.3|2315.3|2337.5|2315.5|2337.3|2315.3|18
1605291000000|2020-11-13 18:10:00|2337.6|2315.6|2338.7|2316.7|2338.7|2316.7|2337.6|2315.6|10
1605291300000|2020-11-13 18:15:00|2339.4|2317.4|2336.8|2314.8|2339.7|2317.7|2334.9|2312.9|30
1605291600000|2020-11-13 18:20:00|2336.7|2314.7|2336.7|2314.7|2337.3|2315.3|2336.2|2314.2|78
1605291900000|2020-11-13 18:25:00|2336.6|2314.6|2336.9|2314.9|2337|2315|2335.5|2313.5|72
1605292200000|2020-11-13 18:30:00|2336.7|2314.7|2336.7|2314.7|2336.7|2314.7|2336.5|2314.5|3
1605292500000|2020-11-13 18:35:00|2336.6|2314.6|2336.7|2314.7|2337|2315|2336.6|2314.6|28
1605292800000|2020-11-13 18:40:00|2336.8|2314.8|2339.8|2317.8|2339.9|2317.9|2336.7|2314.7|18
1605293100000|2020-11-13 18:45:00|2339.7|2317.7|2340.4|2318.4|2340.4|2318.4|2337.5|2315.5|41
1605293700000|2020-11-13 18:55:00|2339.8|2317.8|2339.8|2317.8|2339.9|2317.9|2339.8|2317.8|7
1605294000000|2020-11-13 19:00:00|2339.9|2317.9|2341.8|2319.8|2341.8|2319.8|2339.8|2317.8|11
1605294300000|2020-11-13 19:05:00|2341.5|2319.5|2341.6|2319.6|2341.6|2319.6|2341.5|2319.5|18
1605294600000|2020-11-13 19:10:00|2341.5|2319.5|2340.9|2318.9|2341.6|2319.6|2338.8|2316.8|16
1605294900000|2020-11-13 19:15:00|2339.4|2317.4|2333.6|2311.6|2339.6|2317.6|2333.4|2311.4|54
1605295200000|2020-11-13 19:20:00|2336.7|2314.7|2335.9|2313.9|2337|2315|2335.1|2313.1|51
1605295500000|2020-11-13 19:25:00|2335.8|2313.8|2334.4|2312.4|2335.8|2313.8|2333.9|2311.9|15
1605295800000|2020-11-13 19:30:00|2334.8|2312.8|2335.6|2313.6|2336.1|2314.1|2334.7|2312.7|41
1605296100000|2020-11-13 19:35:00|2335.8|2313.8|2332.6|2310.6|2335.8|2313.8|2332.5|2310.5|14
1605296400000|2020-11-13 19:40:00|2332.8|2310.8|2334.7|2312.7|2334.7|2312.7|2332.8|2310.8|4
1605296700000|2020-11-13 19:45:00|2333.5|2311.5|2333.5|2311.5|2333.6|2311.6|2333.5|2311.5|3
1605297000000|2020-11-13 19:50:00|2333.6|2311.6|2333.4|2311.4|2333.6|2311.6|2333.4|2311.4|51
1605297300000|2020-11-13 19:55:00|2333.5|2311.5|2334.2|2312.2|2334.3|2312.3|2332.9|2310.9|12
1605297600000|2020-11-13 20:00:00|2334.1|2312.1|2335.2|2313.2|2335.2|2313.2|2333.7|2311.7|8
1605297900000|2020-11-13 20:05:00|2335|2313|2334.4|2312.4|2335|2313|2334|2312|4
1605298200000|2020-11-13 20:10:00|2333.8|2311.8|2334.4|2312.4|2334.4|2312.4|2333.8|2311.8|2
1605298500000|2020-11-13 20:15:00|2334.3|2312.3|2334.2|2312.2|2334.3|2312.3|2334.2|2312.2|2
1605298800000|2020-11-13 20:20:00|2334.3|2312.3|2334.2|2312.2|2334.3|2312.3|2334.1|2312.1|6
1605299100000|2020-11-13 20:25:00|2333.7|2311.7|2334.3|2312.3|2334.8|2312.8|2333.7|2311.7|4
1605299400000|2020-11-13 20:30:00|2334.4|2312.4|2335.4|2313.4|2335.5|2313.5|2334.3|2312.3|19
1605299700000|2020-11-13 20:35:00|2335.7|2313.7|2335.9|2313.9|2336.8|2314.8|2335.7|2313.7|8
1605300000000|2020-11-13 20:40:00|2337.6|2315.6|2336.5|2314.5|2337.6|2315.6|2336.5|2314.5|5
1605300300000|2020-11-13 20:45:00|2337.2|2315.2|2338.8|2316.8|2339.5|2317.5|2337.2|2315.2|17
1605300600000|2020-11-13 20:50:00|2338.9|2316.9|2338.7|2316.7|2338.9|2316.9|2338.7|2316.7|2
1605300900000|2020-11-13 20:55:00|2339.1|2317.1|2337.1|2315.1|2339.4|2317.4|2336.9|2314.9|33
1605477600000|2020-11-15 22:00:00|2340|2311.7|2340|2311.7|2340|2311.7|2340|2311.7|1
1605477900000|2020-11-15 22:05:00|2339.8|2311.8|2339.8|2311.8|2339.8|2311.8|2339.8|2311.8|1
1605481200000|2020-11-15 23:00:00|2343.5|2318.5|2340.4|2318.4|2343.6|2318.6|2340.4|2315.6|36
1605481500000|2020-11-15 23:05:00|2340.5|2318.5|2342.3|2320.3|2342.5|2320.5|2340.1|2318.1|100
1605481800000|2020-11-15 23:10:00|2342.2|2320.2|2343.9|2321.9|2343.9|2321.9|2341.8|2319.8|38
1605482100000|2020-11-15 23:15:00|2345.6|2323.6|2345.8|2323.8|2347.3|2325.3|2345.5|2323.5|24
1605482400000|2020-11-15 23:20:00|2346|2324|2346|2324|2347.9|2325.9|2346|2324|32
1605482700000|2020-11-15 23:25:00|2346.4|2324.4|2346.4|2324.4|2346.4|2324.4|2346.4|2324.4|1
1605483000000|2020-11-15 23:30:00|2344.1|2322.1|2343.1|2321.1|2344.1|2322.1|2343.1|2321.1|2
1605483600000|2020-11-15 23:40:00|2344.5|2319.5|2344.5|2319.5|2344.5|2319.5|2344.4|2319.4|5
1605483900000|2020-11-15 23:45:00|2344.4|2319.4|2344.9|2319.9|2345.4|2320.4|2344.4|2319.4|24
1605484200000|2020-11-15 23:50:00|2345.1|2320.1|2346.5|2321.5|2346.5|2321.5|2344.9|2319.9|9
1605484500000|2020-11-15 23:55:00|2346.3|2321.3|2346.3|2321.3|2346.3|2321.3|2346.3|2321.3|1
1605485400000|2020-11-16 00:10:00|2344.2|2319.2|2344.2|2319.2|2344.2|2319.2|2344.2|2319.2|1
1605485700000|2020-11-16 00:15:00|2344.4|2319.4|2344.4|2319.4|2344.4|2319.4|2344.2|2319.2|5
1605486000000|2020-11-16 00:20:00|2344.3|2319.3|2343|2321|2344.3|2321|2342.7|2319.3|27
1605486300000|2020-11-16 00:25:00|2344.1|2322.1|2344.1|2322.1|2344.1|2322.1|2344.1|2322.1|1
1605486600000|2020-11-16 00:30:00|2344.2|2322.2|2345|2323|2346|2324|2344.1|2322.1|5
1605486900000|2020-11-16 00:35:00|2344.9|2322.9|2345|2323|2345|2323|2344.8|2322.8|10
1605487500000|2020-11-16 00:45:00|2344|2322|2344.2|2322.2|2344.2|2322.2|2343.9|2321.9|12
1605487800000|2020-11-16 00:50:00|2344.1|2322.1|2344.1|2322.1|2344.1|2322.1|2343.9|2321.9|19
1605488100000|2020-11-16 00:55:00|2344|2322|2344|2322|2344.1|2322.1|2343.9|2321.9|21
1605488400000|2020-11-16 01:00:00|2344.4|2322.4|2348.4|2326.4|2348.7|2326.7|2344.4|2322.4|7
1605488700000|2020-11-16 01:05:00|2348.8|2326.8|2349.6|2327.6|2349.6|2327.6|2348.8|2326.8|4
1605489000000|2020-11-16 01:10:00|2349.9|2327.9|2354.3|2332.3|2354.5|2332.5|2349.6|2327.6|40
1605489900000|2020-11-16 01:25:00|2354.5|2332.5|2349.5|2327.5|2354.8|2332.8|2349.4|2327.4|61
1605490200000|2020-11-16 01:30:00|2348.7|2326.7|2348.4|2326.4|2348.9|2326.9|2348.4|2326.4|3
1605490500000|2020-11-16 01:35:00|2346.7|2324.7|2347.6|2325.6|2347.8|2325.8|2346|2324|74
1605490800000|2020-11-16 01:40:00|2347.2|2325.2|2347.2|2325.2|2347.2|2325.2|2346.7|2324.7|9
1605491100000|2020-11-16 01:45:00|2346.7|2324.7|2345|2323|2347.2|2325.2|2344.7|2322.7|63
1605491400000|2020-11-16 01:50:00|2344.6|2322.6|2344.9|2322.9|2345|2323|2344.6|2322.6|7
1605491700000|2020-11-16 01:55:00|2344.3|2322.3|2346.4|2321.4|2346.4|2322.9|2344.3|2320.1|26
1605492000000|2020-11-16 02:00:00|2347.1|2322.1|2347.1|2322.1|2347.2|2322.2|2347.1|2322.1|3
1605492300000|2020-11-16 02:05:00|2347.2|2322.2|2348.7|2323.7|2348.8|2323.8|2347.1|2322.1|12
1605492600000|2020-11-16 02:10:00|2349.7|2324.7|2348.9|2326.9|2349.7|2326.9|2348.9|2324.6|17
1605493500000|2020-11-16 02:25:00|2346.8|2324.8|2346.6|2324.6|2347.9|2325.9|2346.6|2324.6|11
1605493800000|2020-11-16 02:30:00|2347.3|2325.3|2348.5|2326.5|2349.5|2327.5|2347.1|2325.1|10
1605494100000|2020-11-16 02:35:00|2349.7|2327.7|2353.5|2331.5|2353.5|2331.5|2349.7|2327.7|27
1605494400000|2020-11-16 02:40:00|2353.7|2331.7|2353.7|2331.7|2353.7|2331.7|2353.4|2331.4|6
1605495300000|2020-11-16 02:55:00|2352.6|2330.6|2352.7|2330.7|2352.7|2330.7|2352.6|2330.6|6
1605495600000|2020-11-16 03:00:00|2354|2332|2354.1|2332.1|2354.3|2332.3|2353.5|2331.5|81
1605495900000|2020-11-16 03:05:00|2354|2332|2354|2332|2354|2332|2353.9|2331.9|11
1605496200000|2020-11-16 03:10:00|2353.9|2331.9|2354|2332|2354|2332|2353.9|2331.9|2
1605496800000|2020-11-16 03:20:00|2354.2|2332.2|2353.7|2331.7|2354.5|2332.5|2353.6|2331.6|5
1605497100000|2020-11-16 03:25:00|2353.3|2331.3|2353.4|2331.4|2353.4|2331.4|2353.3|2331.3|2
1605497700000|2020-11-16 03:35:00|2353.5|2331.5|2352.7|2330.7|2353.5|2331.5|2352.6|2330.6|55
1605498000000|2020-11-16 03:40:00|2352.6|2330.6|2352.4|2330.4|2352.7|2330.7|2352.4|2330.4|7
1605498300000|2020-11-16 03:45:00|2352.2|2330.2|2350.4|2328.4|2352.2|2330.2|2349.8|2327.8|22
1605498600000|2020-11-16 03:50:00|2350.3|2328.3|2354|2332|2354.1|2332.1|2350.3|2328.3|22
1605498900000|2020-11-16 03:55:00|2354.5|2332.5|2354.1|2332.1|2355|2333|2354.1|2332.1|23
1605499200000|2020-11-16 04:00:00|2353.8|2331.8|2357|2335|2362.9|2337.9|2353.8|2331.8|11
1605499500000|2020-11-16 04:05:00|2356.9|2334.9|2356.7|2334.7|2356.9|2334.9|2356.7|2334.7|3
1605500400000|2020-11-16 04:20:00|2356.8|2334.8|2356.7|2334.7|2356.9|2334.9|2356.7|2334.7|3
1605500700000|2020-11-16 04:25:00|2356.4|2334.4|2356.3|2334.3|2356.4|2334.4|2356|2334|4
1605501300000|2020-11-16 04:35:00|2355.1|2333.1|2355.4|2333.4|2355.4|2333.4|2355|2333|4
1605501900000|2020-11-16 04:45:00|2355|2333|2355.1|2333.1|2355.1|2333.1|2355|2333|2
1605502200000|2020-11-16 04:50:00|2358|2336|2357.7|2335.7|2358|2336|2357.4|2335.4|4
1605502500000|2020-11-16 04:55:00|2357.2|2335.2|2356.9|2334.9|2357.2|2335.2|2356.9|2334.9|2
1605502800000|2020-11-16 05:00:00|2356.8|2334.8|2356.6|2334.6|2356.9|2334.9|2356.6|2334.6|17
1605503700000|2020-11-16 05:15:00|2358.3|2336.3|2358.5|2336.5|2358.5|2336.5|2358.2|2336.2|4
1605504000000|2020-11-16 05:20:00|2358|2336|2358|2336|2358|2336|2358|2336|1
1605504300000|2020-11-16 05:25:00|2361.2|2339.2|2363.8|2341.8|2363.8|2341.8|2361.2|2339.2|3
1605504600000|2020-11-16 05:30:00|2363.7|2341.7|2362.3|2340.3|2363.7|2341.7|2362.2|2340.2|9
1605504900000|2020-11-16 05:35:00|2362.7|2340.7|2362.7|2340.7|2363.1|2341.1|2362.2|2340.2|6
1605505200000|2020-11-16 05:40:00|2362.8|2340.8|2362.9|2340.9|2363.9|2341.9|2362.8|2340.8|27
1605505500000|2020-11-16 05:45:00|2363.5|2341.5|2365.4|2343.4|2365.8|2343.8|2363.3|2341.3|35
1605505800000|2020-11-16 05:50:00|2365.3|2343.3|2365.5|2343.5|2366.4|2344.4|2365.1|2343.1|20
1605506100000|2020-11-16 05:55:00|2365.4|2343.4|2365|2343|2365.6|2343.6|2364.7|2342.7|13
1605506400000|2020-11-16 06:00:00|2365.1|2343.1|2365.5|2343.5|2365.8|2343.8|2365|2343|22
1605506700000|2020-11-16 06:05:00|2365.2|2343.2|2365.3|2343.3|2365.3|2343.3|2363.8|2341.8|23
1605507000000|2020-11-16 06:10:00|2365.1|2343.1|2365.1|2343.1|2365.1|2343.1|2365.1|2343.1|1
1605507300000|2020-11-16 06:15:00|2364|2342|2365.2|2343.2|2365.2|2343.2|2362.6|2340.6|19
1605507600000|2020-11-16 06:20:00|2365.1|2343.1|2364.6|2342.6|2365.1|2343.1|2363.5|2341.5|23
1605507900000|2020-11-16 06:25:00|2364.9|2342.9|2364.3|2342.3|2364.9|2342.9|2364.3|2342.3|3
1605508200000|2020-11-16 06:30:00|2364.1|2342.1|2360.9|2338.9|2365.3|2343.3|2360.5|2338.5|18
1605508500000|2020-11-16 06:35:00|2361.3|2339.3|2362.3|2340.3|2362.3|2340.3|2361.3|2339.3|7
1605508800000|2020-11-16 06:40:00|2362.2|2340.2|2362.2|2340.2|2362.2|2340.2|2362.2|2340.2|1
1605509100000|2020-11-16 06:45:00|2359.1|2337.1|2356.9|2334.9|2359.1|2337.1|2356.8|2334.8|8
1605509400000|2020-11-16 06:50:00|2357.2|2335.2|2356.5|2334.5|2358.6|2336.6|2355.8|2333.8|27
1605509700000|2020-11-16 06:55:00|2356.1|2334.1|2358.5|2336.5|2359.2|2337.2|2355.8|2333.8|32
1605510000000|2020-11-16 07:00:00|2359|2337|2356.4|2334.4|2359.6|2337.6|2356.2|2334.2|43
1605510300000|2020-11-16 07:05:00|2357.1|2335.1|2357.6|2335.6|2357.8|2335.8|2357|2335|4
1605510900000|2020-11-16 07:15:00|2358.1|2336.1|2358.6|2336.6|2358.6|2336.6|2357.2|2335.2|19
1605511200000|2020-11-16 07:20:00|2358.5|2336.5|2364.1|2342.1|2368.9|2343.9|2358.5|2336.5|17
1605511500000|2020-11-16 07:25:00|2364|2342|2364|2342|2364.1|2342.1|2364|2342|5
1605511800000|2020-11-16 07:30:00|2360.5|2338.5|2363.1|2341.1|2364.4|2342.4|2360.5|2338.5|22
1605512100000|2020-11-16 07:35:00|2363.3|2341.3|2363.3|2341.3|2363.4|2341.4|2363.3|2341.3|5
1605512700000|2020-11-16 07:45:00|2363.5|2341.5|2363.8|2341.8|2363.8|2341.8|2363.5|2341.5|2
1605513000000|2020-11-16 07:50:00|2364.2|2342.2|2364.9|2342.9|2364.9|2342.9|2364.2|2342.2|3
1605513300000|2020-11-16 07:55:00|2364.3|2342.3|2363.5|2341.5|2364.3|2342.3|2363.1|2341.1|6
1605513600000|2020-11-16 08:00:00|2363.4|2341.4|2361.2|2339.2|2363.4|2341.4|2360.6|2338.6|55
1605513900000|2020-11-16 08:05:00|2360.5|2338.5|2361.4|2339.4|2362.8|2340.8|2360|2338|21
1605514200000|2020-11-16 08:10:00|2361.5|2339.5|2361.4|2339.4|2361.5|2339.5|2361.4|2339.4|8
1605514500000|2020-11-16 08:15:00|2361.6|2339.6|2361.2|2339.2|2361.6|2339.6|2360.9|2338.9|21
1605514800000|2020-11-16 08:20:00|2361.1|2339.1|2361|2339|2361.2|2339.2|2360.9|2338.9|66
1605515100000|2020-11-16 08:25:00|2360.9|2338.9|2359.4|2337.4|2361|2339|2358.6|2336.6|25
1605515400000|2020-11-16 08:30:00|2357.3|2335.3|2358.3|2336.3|2358.9|2336.9|2357.3|2335.3|18
1605515700000|2020-11-16 08:35:00|2358.6|2336.6|2357.9|2335.9|2359.8|2337.8|2357.6|2335.6|25
1605516000000|2020-11-16 08:40:00|2357.7|2335.7|2357.8|2335.8|2357.9|2335.9|2357.5|2335.5|35
1605516300000|2020-11-16 08:45:00|2357.7|2335.7|2359.6|2337.6|2359.7|2337.7|2357.7|2335.7|9
1605516600000|2020-11-16 08:50:00|2360.5|2338.5|2359.6|2337.6|2361.7|2339.7|2359.5|2337.5|29
1605516900000|2020-11-16 08:55:00|2359.7|2337.7|2360.2|2338.2|2360.5|2338.5|2359.6|2337.6|17
1605517200000|2020-11-16 09:00:00|2360.1|2338.1|2360|2338|2360.8|2338.8|2359.6|2337.6|19
1605517500000|2020-11-16 09:05:00|2359.8|2337.8|2359.8|2337.8|2360|2338|2359.4|2337.4|7
1605517800000|2020-11-16 09:10:00|2359.6|2337.6|2360.8|2338.8|2362.6|2340.6|2359.1|2337.1|22
1605518400000|2020-11-16 09:20:00|2360|2338|2359.4|2337.4|2360|2338|2358.7|2336.7|12
1605519000000|2020-11-16 09:30:00|2357.9|2335.9|2356.1|2334.1|2357.9|2335.9|2354.4|2332.4|56
1605519300000|2020-11-16 09:35:00|2355.8|2333.8|2355.8|2333.8|2356.2|2334.2|2355.8|2333.8|11
1605519600000|2020-11-16 09:40:00|2357.9|2335.9|2359.6|2337.6|2359.6|2337.6|2357.9|2335.9|2
1605519900000|2020-11-16 09:45:00|2359.8|2337.8|2359.8|2337.8|2359.8|2337.8|2359.8|2337.8|1
1605520200000|2020-11-16 09:50:00|2357.1|2335.1|2358.2|2336.2|2358.3|2336.3|2354.2|2332.2|64
1605520500000|2020-11-16 09:55:00|2358.1|2336.1|2357.1|2335.1|2358.2|2336.2|2356.7|2334.7|24
1605520800000|2020-11-16 10:00:00|2357|2335|2352.5|2327.5|2357.3|2335.3|2352.5|2327.5|27
1605521100000|2020-11-16 10:05:00|2352.4|2327.4|2353.4|2331.4|2354|2331.4|2352.4|2327.4|10
1605521400000|2020-11-16 10:10:00|2352.3|2330.3|2355.6|2333.6|2355.6|2333.6|2352|2330|28
1605521700000|2020-11-16 10:15:00|2355.9|2333.9|2353.2|2331.2|2356.1|2334.1|2352.1|2330.1|67
1605522000000|2020-11-16 10:20:00|2353.3|2331.3|2351.3|2329.3|2353.3|2331.3|2350.7|2328.7|28
1605522300000|2020-11-16 10:25:00|2351.4|2329.4|2351.4|2329.4|2351.4|2329.4|2350.8|2328.8|12
1605522600000|2020-11-16 10:30:00|2351.3|2329.3|2350|2328|2351.3|2329.3|2349.3|2327.3|10
1605522900000|2020-11-16 10:35:00|2349.7|2327.7|2354.2|2332.2|2354.6|2332.6|2348.9|2326.9|75
1605523200000|2020-11-16 10:40:00|2354.1|2332.1|2355|2333|2355.2|2333.2|2354.1|2332.1|12
1605523500000|2020-11-16 10:45:00|2355.1|2333.1|2354.6|2332.6|2356.5|2334.5|2354.6|2332.6|36
1605523800000|2020-11-16 10:50:00|2354.5|2332.5|2354.6|2332.6|2354.6|2332.6|2354.5|2332.5|4
1605524400000|2020-11-16 11:00:00|2354.8|2332.8|2355|2333|2355|2333|2354.8|2332.8|11
1605525000000|2020-11-16 11:10:00|2355.1|2333.1|2355|2333|2355.1|2333.1|2355|2333|2
1605525300000|2020-11-16 11:15:00|2357.2|2335.2|2358.8|2336.8|2359.1|2337.1|2357.2|2335.2|5
1605525600000|2020-11-16 11:20:00|2358.7|2336.7|2358.8|2336.8|2358.8|2336.8|2358.5|2336.5|6
1605526200000|2020-11-16 11:30:00|2358.9|2336.9|2359.2|2337.2|2359.2|2337.2|2358.8|2336.8|4
1605526800000|2020-11-16 11:40:00|2359.3|2337.3|2359.4|2337.4|2359.4|2337.4|2359.3|2337.3|2
1605527400000|2020-11-16 11:50:00|2358.4|2336.4|2357|2332|2359.2|2336.9|2354.1|2329.1|121
1605527700000|2020-11-16 11:55:00|2358|2333|2349.2|2324.2|2358.6|2333.6|2347.2|2322.2|115
1605528000000|2020-11-16 12:00:00|2348.5|2323.5|2354.1|2332.1|2357.6|2332.6|2348.3|2323.3|46
1605528300000|2020-11-16 12:05:00|2352.4|2330.4|2352.4|2330.4|2356|2334|2351.8|2329.8|39
1605528600000|2020-11-16 12:10:00|2352.2|2330.2|2344.5|2322.5|2353.3|2331.3|2344|2322|88
1605528900000|2020-11-16 12:15:00|2346|2324|2359.1|2334.1|2359.6|2334.6|2346|2324|47
1605529200000|2020-11-16 12:20:00|2358.2|2333.2|2355.4|2333.4|2358.4|2334.7|2354.4|2331.9|34
1605529500000|2020-11-16 12:25:00|2355.8|2333.8|2356.5|2334.5|2356.9|2334.9|2354.9|2332.9|23
1605529800000|2020-11-16 12:30:00|2356.7|2334.7|2356.3|2334.3|2358.3|2336.3|2355.3|2333.3|11
1605530100000|2020-11-16 12:35:00|2357|2335|2359.8|2337.8|2359.8|2337.8|2356.6|2334.6|38
1605530400000|2020-11-16 12:40:00|2359.9|2337.9|2359.9|2337.9|2359.9|2337.9|2359.9|2337.9|1
1605530700000|2020-11-16 12:45:00|2360|2338|2360.5|2338.5|2360.6|2338.6|2360|2338|6
1605531000000|2020-11-16 12:50:00|2360.6|2338.6|2361|2339|2361|2339|2359.7|2337.7|10
1605531300000|2020-11-16 12:55:00|2360.7|2338.7|2353.3|2331.3|2360.7|2338.7|2352.8|2330.8|58
1605531600000|2020-11-16 13:00:00|2352.9|2330.9|2352.1|2330.1|2353.3|2331.3|2350.3|2328.3|43
1605531900000|2020-11-16 13:05:00|2351.7|2329.7|2355.8|2333.8|2357.7|2333.8|2350.6|2328.6|68
1605532200000|2020-11-16 13:10:00|2355.4|2333.4|2354.5|2332.5|2357.1|2335.1|2354.3|2332.3|19
1605532500000|2020-11-16 13:15:00|2355.4|2333.4|2353.9|2331.9|2355.4|2333.4|2352.1|2330.1|65
1605532800000|2020-11-16 13:20:00|2353.8|2331.8|2353.6|2331.6|2354.8|2332.8|2352.4|2330.4|42
1605533100000|2020-11-16 13:25:00|2353.7|2331.7|2354.3|2332.3|2356|2334|2353.6|2331.6|50
1605533400000|2020-11-16 13:30:00|2354.2|2332.2|2361.3|2339.3|2361.9|2339.9|2354.2|2332.2|79
1605533700000|2020-11-16 13:35:00|2361.4|2339.4|2364|2342|2375.5|2353.5|2361.4|2339.4|79
1605534000000|2020-11-16 13:40:00|2363.5|2341.5|2357.5|2335.5|2364.1|2342.1|2357.5|2335.5|62
1605534300000|2020-11-16 13:45:00|2357.1|2335.1|2357.4|2335.4|2360.6|2338.6|2354.4|2332.4|96
1605534600000|2020-11-16 13:50:00|2359.6|2337.6|2358.3|2336.3|2360|2338|2354.6|2332.6|59
1605534900000|2020-11-16 13:55:00|2358.2|2336.2|2358.4|2336.4|2359.3|2337.3|2356.8|2334.8|89
1605535200000|2020-11-16 14:00:00|2358.5|2336.5|2357.6|2335.6|2360|2338|2351.4|2329.4|92
1605535500000|2020-11-16 14:05:00|2357.3|2335.3|2356.6|2334.6|2357.7|2335.7|2353.5|2331.5|56
1605535800000|2020-11-16 14:10:00|2356|2334|2360|2338|2360.5|2338.5|2355.8|2333.8|18
1605536100000|2020-11-16 14:15:00|2359.8|2337.8|2356.7|2334.7|2359.8|2337.8|2356.4|2334.4|18
1605536400000|2020-11-16 14:20:00|2361|2339|2356.8|2334.8|2361|2339|2355.6|2333.6|25
1605536700000|2020-11-16 14:25:00|2357.1|2335.1|2354.6|2332.6|2359.4|2337.4|2354|2332|15
1605537000000|2020-11-16 14:30:00|2354.8|2332.8|2356.6|2334.6|2356.6|2334.6|2354.4|2332.4|11
1605537300000|2020-11-16 14:35:00|2356.4|2334.4|2358.1|2336.1|2360.5|2338.5|2354|2332|124
1605537600000|2020-11-16 14:40:00|2357.5|2335.5|2355.9|2333.9|2357.6|2335.6|2355.3|2333.3|53
1605537900000|2020-11-16 14:45:00|2355.6|2333.6|2350.5|2328.5|2355.6|2333.6|2349.3|2327.3|37
1605538200000|2020-11-16 14:50:00|2351.5|2329.5|2341.9|2319.9|2352.2|2330.2|2341.9|2319.9|58
1605538500000|2020-11-16 14:55:00|2341.7|2319.7|2318.2|2296.2|2341.7|2319.7|2316.4|2294.4|88
1605538800000|2020-11-16 15:00:00|2318.3|2296.3|2321|2299|2324|2302|2315.8|2293.8|96
1605539100000|2020-11-16 15:05:00|2320.8|2298.8|2329|2307|2334.2|2312.2|2320.8|2298.8|145
1605539400000|2020-11-16 15:10:00|2329.6|2307.6|2328.8|2306.8|2331.2|2309.2|2326|2304|160
1605539700000|2020-11-16 15:15:00|2328.7|2306.7|2339.4|2317.4|2342.6|2320.6|2326.9|2304.9|197
1605540000000|2020-11-16 15:20:00|2340.9|2318.9|2341.8|2319.8|2347.4|2325.4|2340.3|2318.3|220
1605540300000|2020-11-16 15:25:00|2342|2320|2337.5|2315.5|2342.9|2320.9|2335.3|2313.3|187
1605540600000|2020-11-16 15:30:00|2337.8|2315.8|2339.6|2317.6|2340.8|2318.8|2337.7|2315.7|72
1605540900000|2020-11-16 15:35:00|2339.4|2317.4|2333.8|2311.8|2340.3|2318.3|2333.5|2311.5|69
1605541200000|2020-11-16 15:40:00|2333.7|2311.7|2328.7|2306.7|2335.7|2313.7|2328.2|2306.2|144
1605541500000|2020-11-16 15:45:00|2328.8|2306.8|2331.4|2309.4|2333.4|2311.4|2328.8|2306.8|211
1605541800000|2020-11-16 15:50:00|2331.6|2309.6|2332.9|2310.9|2334.8|2312.8|2331.4|2309.4|237
1605542100000|2020-11-16 15:55:00|2333.7|2311.7|2336.9|2314.9|2337.9|2315.9|2332.8|2310.8|252
1605542400000|2020-11-16 16:00:00|2337.7|2315.7|2330.5|2308.5|2346.5|2324.5|2329.2|2307.2|457
1605542700000|2020-11-16 16:05:00|2330|2308|2339.5|2317.5|2340.5|2318.5|2330|2308|692
1605543000000|2020-11-16 16:10:00|2338.6|2316.6|2345.4|2323.4|2345.8|2323.8|2338.3|2316.3|523
1605543300000|2020-11-16 16:15:00|2345.7|2323.7|2344|2322|2350.2|2328.2|2343.1|2321.1|315
1605543600000|2020-11-16 16:20:00|2344.2|2322.2|2344.5|2322.5|2347.9|2325.9|2343.5|2321.5|79
1605543900000|2020-11-16 16:25:00|2346.3|2324.3|2344.2|2322.2|2346.7|2324.7|2344.1|2322.1|278
1605544200000|2020-11-16 16:30:00|2344.1|2322.1|2341.2|2319.2|2345.4|2323.4|2341.2|2319.2|103
1605544500000|2020-11-16 16:35:00|2341.3|2319.3|2341.3|2319.3|2341.3|2319.3|2341.3|2319.3|1
1605544800000|2020-11-16 16:40:00|2342.5|2320.5|2349.6|2327.6|2351.5|2329.5|2342.5|2320.5|310
1605545100000|2020-11-16 16:45:00|2349.7|2327.7|2354|2332|2357.1|2335.1|2346.7|2324.7|423
1605545400000|2020-11-16 16:50:00|2354.1|2332.1|2354.2|2332.2|2361.6|2339.6|2350.3|2328.3|133
1605545700000|2020-11-16 16:55:00|2357.2|2335.2|2362|2340|2362.7|2340.7|2357.2|2335.2|87
1605546000000|2020-11-16 17:00:00|2360.3|2338.3|2360.1|2338.1|2362.2|2340.2|2356.3|2334.3|20
1605546300000|2020-11-16 17:05:00|2357|2335|2359|2337|2359.9|2337.9|2356.1|2334.1|60
1605546600000|2020-11-16 17:10:00|2358.4|2336.4|2359.5|2337.5|2360|2338|2356.8|2334.8|97
1605546900000|2020-11-16 17:15:00|2359.7|2337.7|2356.9|2334.9|2359.7|2337.7|2356|2334|47
1605547200000|2020-11-16 17:20:00|2356.4|2334.4|2355.6|2333.6|2357.7|2335.7|2353.9|2331.9|91
1605547500000|2020-11-16 17:25:00|2354.4|2332.4|2353.9|2331.9|2354.4|2332.4|2352|2330|14
1605547800000|2020-11-16 17:30:00|2354.1|2332.1|2357|2335|2357.7|2335.7|2353.9|2331.9|101
1605548100000|2020-11-16 17:35:00|2357.3|2335.3|2359.1|2337.1|2360.4|2338.4|2356|2334|294
1605548400000|2020-11-16 17:40:00|2359.3|2337.3|2362.6|2340.6|2363.5|2341.5|2358.5|2336.5|327
1605548700000|2020-11-16 17:45:00|2362.7|2340.7|2361.1|2339.1|2362.7|2340.7|2359.2|2337.2|84
1605549000000|2020-11-16 17:50:00|2358.4|2336.4|2359.5|2337.5|2360|2338|2357.7|2335.7|372
1605549300000|2020-11-16 17:55:00|2359.4|2337.4|2356.7|2334.7|2360.1|2338.1|2346.2|2324.2|311
1605549600000|2020-11-16 18:00:00|2356.9|2334.9|2352.2|2330.2|2357.7|2335.7|2352.2|2330.2|114
1605549900000|2020-11-16 18:05:00|2353.9|2331.9|2355.3|2333.3|2355.8|2333.8|2353.6|2331.6|51
1605550200000|2020-11-16 18:10:00|2355.2|2333.2|2356.3|2334.3|2356.3|2334.3|2355.2|2333.2|18
1605550500000|2020-11-16 18:15:00|2356.2|2334.2|2348.1|2326.1|2356.3|2334.3|2348.1|2326.1|58
1605550800000|2020-11-16 18:20:00|2348.2|2326.2|2344.4|2322.4|2348.2|2326.2|2344.4|2322.4|15
1605551400000|2020-11-16 18:30:00|2345.2|2323.2|2342|2320|2346.3|2324.3|2341.3|2319.3|10
1605551700000|2020-11-16 18:35:00|2341.8|2319.8|2339.9|2317.9|2341.8|2319.8|2339.9|2317.9|6
1605552000000|2020-11-16 18:40:00|2339.6|2317.6|2339.3|2317.3|2339.7|2317.7|2339|2317|5
1605552600000|2020-11-16 18:50:00|2338.9|2316.9|2340.9|2318.9|2340.9|2318.9|2338.9|2316.9|5
1605553500000|2020-11-16 19:05:00|2341|2319|2341.1|2319.1|2341.1|2319.1|2340.9|2318.9|6
1605554700000|2020-11-16 19:25:00|2346.4|2324.4|2346.4|2324.4|2346.4|2324.4|2345.8|2323.8|7
1605555000000|2020-11-16 19:30:00|2349.4|2327.4|2350.5|2328.5|2350.9|2328.9|2349.4|2327.4|54
1605555300000|2020-11-16 19:35:00|2350.4|2328.4|2347.1|2325.1|2350.4|2328.4|2346.4|2324.4|4
1605555600000|2020-11-16 19:40:00|2347.6|2325.6|2342.2|2320.2|2347.6|2325.6|2340.9|2318.9|23
1605555900000|2020-11-16 19:45:00|2342.1|2320.1|2340.5|2318.5|2342.1|2320.1|2340.5|2318.5|21
1605556200000|2020-11-16 19:50:00|2340.7|2318.7|2336.1|2314.1|2342.5|2320.5|2334.4|2312.4|32
1605556500000|2020-11-16 19:55:00|2337.9|2315.9|2335.4|2313.4|2338.1|2316.1|2334.7|2312.7|16
1605556800000|2020-11-16 20:00:00|2335.6|2313.6|2333.9|2311.9|2335.6|2313.6|2332.7|2310.7|7
1605557100000|2020-11-16 20:05:00|2333.7|2311.7|2335.8|2313.8|2335.8|2313.8|2331.7|2309.7|21
1605557400000|2020-11-16 20:10:00|2335.6|2313.6|2335.7|2313.7|2335.8|2313.8|2334.6|2312.6|34
1605557700000|2020-11-16 20:15:00|2334.8|2312.8|2336|2314|2336|2314|2334.8|2312.8|4
1605558000000|2020-11-16 20:20:00|2335.9|2313.9|2336.3|2314.3|2336.4|2314.4|2335.7|2313.7|28
1605558300000|2020-11-16 20:25:00|2339.5|2317.5|2337|2315|2339.7|2317.7|2336.9|2314.9|13
1605558600000|2020-11-16 20:30:00|2337.4|2315.4|2341.1|2319.1|2342.9|2320.9|2337.4|2315.4|22
1605558900000|2020-11-16 20:35:00|2341|2319|2338.1|2316.1|2341|2319|2338.1|2316.1|35
1605559200000|2020-11-16 20:40:00|2340.2|2318.2|2340.6|2318.6|2341.3|2319.3|2340.2|2318.2|8
1605559500000|2020-11-16 20:45:00|2338.1|2316.1|2337.9|2315.9|2338.3|2316.3|2337.8|2315.8|4
1605560100000|2020-11-16 20:55:00|2338.3|2316.3|2334.9|2312.9|2338.4|2316.4|2333.9|2311.9|53
1605560400000|2020-11-16 21:00:00|2334.7|2312.7|2337.4|2315.4|2337.9|2315.9|2334.7|2312.7|19
1605560700000|2020-11-16 21:05:00|2337.7|2315.7|2337.4|2315.4|2337.7|2315.7|2337.4|2315.4|2
1605561000000|2020-11-16 21:10:00|2338.1|2316.1|2342|2320|2343.9|2321.9|2338.1|2316.1|15
1605561300000|2020-11-16 21:15:00|2341.8|2319.8|2341.3|2319.3|2342.5|2320.5|2339.4|2317.4|29
1605561600000|2020-11-16 21:20:00|2342.4|2320.4|2344.7|2322.7|2344.7|2322.7|2342.1|2320.1|15
1605561900000|2020-11-16 21:25:00|2344.4|2322.4|2344|2322|2344.4|2322.4|2343.9|2321.9|41
1605562200000|2020-11-16 21:30:00|2344.1|2322.1|2344.7|2322.7|2344.7|2322.7|2343.8|2321.8|24
1605562800000|2020-11-16 21:40:00|2343.6|2321.6|2344.1|2322.1|2344.1|2322.1|2343.6|2321.6|4
1605564000000|2020-11-16 22:00:00|2346.5|2321.5|2346.5|2321.5|2346.5|2321.5|2346.5|2321.5|1
1605567600000|2020-11-16 23:00:00|2344.4|2319.4|2345.3|2320.3|2346.1|2321.1|2342.5|2317.5|9
1605567900000|2020-11-16 23:05:00|2345.2|2320.2|2344.8|2319.8|2345.3|2320.3|2344.7|2319.7|22
1605568200000|2020-11-16 23:10:00|2344.7|2319.7|2344.8|2319.8|2344.8|2319.8|2344.7|2319.7|58
1605568500000|2020-11-16 23:15:00|2344.7|2319.7|2344.8|2319.8|2344.8|2319.8|2344.7|2319.7|8
1605568800000|2020-11-16 23:20:00|2344.7|2319.7|2347.7|2322.7|2347.7|2322.7|2344.7|2319.7|9
1605569400000|2020-11-16 23:30:00|2347.6|2322.6|2345.8|2323.8|2347.6|2323.8|2345.8|2322.2|5
1605570300000|2020-11-16 23:45:00|2345.5|2323.5|2345.4|2323.4|2345.6|2323.6|2345.2|2323.2|5
1605570900000|2020-11-16 23:55:00|2345.1|2323.1|2345.3|2323.3|2345.3|2323.3|2345.1|2323.1|5
1605571200000|2020-11-17 00:00:00|2345.2|2323.2|2345.3|2323.3|2345.3|2323.3|2345.2|2323.2|4
1605571500000|2020-11-17 00:05:00|2345.2|2323.2|2346.6|2324.6|2346.6|2324.6|2345.2|2323.2|4
1605571800000|2020-11-17 00:10:00|2345.7|2323.7|2345.6|2323.6|2345.7|2323.7|2345.5|2323.5|4
1605572400000|2020-11-17 00:20:00|2341.5|2319.5|2340.6|2318.6|2341.5|2319.5|2340.5|2318.5|34
1605572700000|2020-11-17 00:25:00|2340.5|2318.5|2341.7|2319.7|2341.7|2319.7|2340.5|2318.5|11
1605573000000|2020-11-17 00:30:00|2344|2322|2342.5|2320.5|2344|2322|2342.5|2320.5|3
1605573300000|2020-11-17 00:35:00|2342.2|2320.2|2342|2320|2342.2|2320.2|2342|2320|2
1605574200000|2020-11-17 00:50:00|2342.1|2320.1|2342.7|2320.7|2343.3|2321.3|2342|2320|53
1605574500000|2020-11-17 00:55:00|2342.8|2320.8|2343.1|2321.1|2343.1|2321.1|2342.8|2320.8|2
1605574800000|2020-11-17 01:00:00|2343.6|2321.6|2344.9|2322.9|2345.4|2323.4|2343.6|2321.6|5
1605575400000|2020-11-17 01:10:00|2345.1|2323.1|2344.9|2322.9|2345.1|2323.1|2344.9|2322.9|2
1605576900000|2020-11-17 01:35:00|2345.3|2323.3|2347.1|2325.1|2347.3|2325.3|2345.3|2323.3|24
1605577200000|2020-11-17 01:40:00|2347|2325|2347.1|2325.1|2347.1|2325.1|2347|2325|6
1605577500000|2020-11-17 01:45:00|2347|2325|2347.1|2325.1|2347.1|2325.1|2347|2325|2
1605577800000|2020-11-17 01:50:00|2342.2|2320.2|2342.2|2320.2|2342.2|2320.2|2342.2|2320.2|1
1605579900000|2020-11-17 02:25:00|2342.5|2320.5|2342.5|2320.5|2342.5|2320.5|2342.5|2320.5|1
1605580200000|2020-11-17 02:30:00|2342.4|2320.4|2342.1|2320.1|2342.4|2320.4|2342.1|2320.1|2
1605580500000|2020-11-17 02:35:00|2341.9|2319.9|2343.4|2321.4|2343.4|2321.4|2341.9|2319.9|5
1605580800000|2020-11-17 02:40:00|2343.3|2321.3|2344|2322|2344|2322|2341.4|2319.4|8
1605581100000|2020-11-17 02:45:00|2344.1|2322.1|2344.9|2322.9|2345.9|2323.9|2343.5|2321.5|28
1605581400000|2020-11-17 02:50:00|2344.6|2322.6|2344.6|2322.6|2344.6|2322.6|2344.6|2322.6|1
1605581700000|2020-11-17 02:55:00|2344.4|2322.4|2342.8|2320.8|2344.9|2322.9|2342.8|2320.8|5
1605582000000|2020-11-17 03:00:00|2343.3|2321.3|2344.5|2322.5|2344.7|2322.7|2343.1|2321.1|8
1605582300000|2020-11-17 03:05:00|2344.6|2322.6|2346.2|2324.2|2346.9|2324.9|2344.1|2322.1|15
1605582600000|2020-11-17 03:10:00|2346.7|2324.7|2346.6|2324.6|2347|2325|2346.5|2324.5|20
1605583500000|2020-11-17 03:25:00|2346.3|2324.3|2344|2322|2346.3|2324.3|2344|2322|3
1605583800000|2020-11-17 03:30:00|2342.4|2320.4|2342|2320|2342.9|2320.9|2341.4|2319.4|12
1605584100000|2020-11-17 03:35:00|2342.1|2320.1|2344.5|2322.5|2345.8|2323.8|2342|2320|18
1605584400000|2020-11-17 03:40:00|2344.3|2322.3|2344.9|2322.9|2344.9|2322.9|2344.3|2322.3|3
1605584700000|2020-11-17 03:45:00|2345.7|2323.7|2345.3|2323.3|2345.7|2323.7|2345.3|2323.3|7
1605585600000|2020-11-17 04:00:00|2345.4|2323.4|2345.4|2323.4|2345.4|2323.4|2345.4|2323.4|1
1605585900000|2020-11-17 04:05:00|2345.3|2323.3|2345.3|2323.3|2345.3|2323.3|2345.3|2323.3|1
1605586500000|2020-11-17 04:15:00|2343.5|2321.5|2343.5|2321.5|2343.5|2321.5|2342.4|2320.4|9
1605586800000|2020-11-17 04:20:00|2343.6|2321.6|2343.6|2321.6|2343.6|2321.6|2343.5|2321.5|7
1605588000000|2020-11-17 04:40:00|2344.5|2322.5|2345.7|2323.7|2346|2324|2344.5|2322.5|7
1605588600000|2020-11-17 04:50:00|2345.4|2323.4|2344.6|2322.6|2345.5|2323.5|2344.3|2322.3|10
1605588900000|2020-11-17 04:55:00|2345|2323|2345|2323|2345|2323|2344.9|2322.9|5
1605589200000|2020-11-17 05:00:00|2344.8|2322.8|2344.6|2322.6|2345|2323|2344.6|2322.6|3
1605589500000|2020-11-17 05:05:00|2344.4|2322.4|2344.6|2322.6|2344.6|2322.6|2344.4|2322.4|4
1605589800000|2020-11-17 05:10:00|2344.4|2322.4|2344.6|2322.6|2344.6|2322.6|2344.4|2322.4|4
1605590100000|2020-11-17 05:15:00|2344.2|2322.2|2344.2|2322.2|2344.2|2322.2|2344.2|2322.2|1
1605590400000|2020-11-17 05:20:00|2342.3|2317.3|2338.7|2316.7|2342.3|2317.3|2337.5|2312.5|17
1605590700000|2020-11-17 05:25:00|2338.6|2316.6|2338.2|2316.2|2338.6|2316.6|2338.2|2316.2|7
1605591000000|2020-11-17 05:30:00|2337.5|2315.5|2334.9|2312.9|2337.5|2315.5|2334.2|2312.2|31
1605591300000|2020-11-17 05:35:00|2335|2313|2333.9|2311.9|2335.5|2313.5|2333.1|2311.1|12
1605591600000|2020-11-17 05:40:00|2333.4|2311.4|2330.9|2308.9|2335.6|2313.6|2330.8|2308.8|51
1605591900000|2020-11-17 05:45:00|2330.8|2308.8|2324.7|2302.7|2331|2309|2323|2301|33
1605592200000|2020-11-17 05:50:00|2324.4|2302.4|2326.2|2304.2|2326.6|2304.6|2324.4|2302.4|8
1605592500000|2020-11-17 05:55:00|2326|2304|2327.1|2305.1|2328.2|2306.2|2326|2304|12
1605592800000|2020-11-17 06:00:00|2327.4|2305.4|2326.2|2304.2|2329.3|2307.3|2325.7|2303.7|21
1605593100000|2020-11-17 06:05:00|2326.3|2304.3|2323.6|2298.6|2330.2|2308.2|2323.6|2298.6|16
1605593400000|2020-11-17 06:10:00|2323.5|2298.5|2323.9|2301.9|2325.7|2303.7|2321.9|2298.5|24
1605593700000|2020-11-17 06:15:00|2326.3|2304.3|2327.2|2305.2|2327.8|2305.8|2325.9|2303.9|33
1605594000000|2020-11-17 06:20:00|2327.5|2305.5|2329|2304|2330.5|2305.8|2327.2|2303.7|27
1605594600000|2020-11-17 06:30:00|2330.3|2305.3|2331|2306|2332.2|2307.2|2330.3|2305.3|6
1605594900000|2020-11-17 06:35:00|2331.7|2306.7|2333.2|2311.2|2338.8|2313.8|2331.7|2306.7|46
1605595200000|2020-11-17 06:40:00|2333.7|2311.7|2333.3|2311.3|2334|2312|2332.2|2310.2|7
1605595500000|2020-11-17 06:45:00|2333.2|2311.2|2332.8|2310.8|2333.2|2311.2|2332.8|2310.8|5
1605596100000|2020-11-17 06:55:00|2334.4|2312.4|2335.2|2313.2|2341.1|2316.4|2333.8|2311.8|22
1605596400000|2020-11-17 07:00:00|2335.3|2313.3|2337|2315|2337.5|2315.5|2335.3|2313.3|15
1605596700000|2020-11-17 07:05:00|2336.8|2314.8|2336.6|2314.6|2336.8|2314.8|2336.6|2314.6|11
1605597000000|2020-11-17 07:10:00|2336.9|2314.9|2337.3|2315.3|2337.3|2315.3|2336.9|2314.9|10
1605597900000|2020-11-17 07:25:00|2339|2317|2338.8|2316.8|2339|2317|2338.3|2316.3|16
1605598200000|2020-11-17 07:30:00|2338.9|2316.9|2338.9|2316.9|2338.9|2316.9|2338.9|2316.9|1
1605598800000|2020-11-17 07:40:00|2339.4|2317.4|2339.2|2317.2|2339.4|2317.4|2338.7|2316.7|5
1605599100000|2020-11-17 07:45:00|2338.8|2316.8|2339.2|2317.2|2339.2|2317.2|2338.8|2316.8|6
1605599700000|2020-11-17 07:55:00|2339.8|2317.8|2336.4|2314.4|2340.4|2318.4|2335.4|2313.4|117
1605600000000|2020-11-17 08:00:00|2336.5|2314.5|2337|2315|2337.4|2315.4|2335|2313|120
1605600300000|2020-11-17 08:05:00|2336.9|2314.9|2328.4|2306.4|2336.9|2314.9|2327.9|2305.9|138
1605600600000|2020-11-17 08:10:00|2328.9|2306.9|2333.3|2311.3|2334.2|2312.1|2326.1|2304.1|94
1605600900000|2020-11-17 08:15:00|2333.1|2311.1|2336.1|2314.1|2336.8|2314.8|2333|2311|39
1605601200000|2020-11-17 08:20:00|2336.5|2314.5|2336.2|2314.2|2336.8|2314.8|2336.1|2314.1|43
1605601500000|2020-11-17 08:25:00|2336.5|2314.5|2337.2|2315.2|2337.2|2315.2|2335.6|2313.6|9
1605601800000|2020-11-17 08:30:00|2337.9|2315.9|2335.8|2313.8|2338.9|2316.9|2333.8|2311.8|18
1605602100000|2020-11-17 08:35:00|2336.8|2314.8|2341.3|2319.3|2341.7|2319.7|2336.7|2314.7|33
1605602400000|2020-11-17 08:40:00|2340.9|2318.9|2341.9|2319.9|2341.9|2319.9|2340.4|2318.4|11
1605602700000|2020-11-17 08:45:00|2342.1|2320.1|2346.2|2324.2|2346.4|2324.4|2342.1|2320.1|31
1605603000000|2020-11-17 08:50:00|2343|2321|2343|2321|2343.9|2321.9|2343|2321|17
1605603300000|2020-11-17 08:55:00|2342.9|2320.9|2347|2325|2347.8|2325.8|2342|2320|80
1605603600000|2020-11-17 09:00:00|2346.9|2324.9|2346.3|2324.3|2347.1|2325.1|2344.4|2322.4|55
1605603900000|2020-11-17 09:05:00|2346.4|2324.4|2347.9|2325.9|2351.9|2329.9|2346.4|2324.4|73
1605604200000|2020-11-17 09:10:00|2348.2|2326.2|2349.1|2327.1|2352.2|2330.2|2341.9|2319.9|91
1605604500000|2020-11-17 09:15:00|2349.2|2327.2|2349.9|2327.9|2353|2331|2346.2|2324.2|368
1605604800000|2020-11-17 09:20:00|2349.6|2327.6|2346.9|2324.9|2353|2331|2344.5|2322.5|354
1605605100000|2020-11-17 09:25:00|2347.1|2325.1|2348.8|2326.8|2349.2|2327.2|2346.7|2324.7|109
1605605400000|2020-11-17 09:30:00|2348.9|2326.9|2341.6|2319.6|2349.8|2326.9|2340.5|2318.5|562
1605605700000|2020-11-17 09:35:00|2341.2|2319.2|2347.4|2325.4|2348.1|2326.1|2340.6|2318.6|531
1605606000000|2020-11-17 09:40:00|2347.5|2325.5|2348.7|2326.7|2350.4|2328.4|2346.4|2324.4|138
1605606300000|2020-11-17 09:45:00|2348.9|2326.9|2339.8|2317.8|2349.7|2327.7|2339|2317|408
1605606600000|2020-11-17 09:50:00|2339.9|2317.9|2337.3|2315.3|2339.9|2317.9|2336.1|2314.1|153
1605606900000|2020-11-17 09:55:00|2339.5|2317.5|2340.5|2318.5|2342.4|2320.4|2336.7|2314.7|207
1605607200000|2020-11-17 10:00:00|2340.6|2318.6|2340.3|2318.3|2341.8|2319.8|2338.6|2316.6|220
1605607500000|2020-11-17 10:05:00|2340.4|2318.4|2339.3|2317.3|2340.4|2318.4|2338.3|2316.3|180
1605607800000|2020-11-17 10:10:00|2339.4|2317.4|2338.8|2316.8|2339.4|2317.4|2338|2316|30
1605608100000|2020-11-17 10:15:00|2338.2|2316.2|2338.3|2316.3|2338.8|2316.8|2337.9|2315.9|22
1605608400000|2020-11-17 10:20:00|2338.5|2316.5|2347|2325|2347|2325|2338.5|2316.5|35
1605608700000|2020-11-17 10:25:00|2346.8|2324.8|2345.6|2323.6|2347.8|2325.8|2343.7|2321.7|27
1605609000000|2020-11-17 10:30:00|2346.6|2324.6|2347.5|2325.5|2349|2327|2346.6|2324.6|17
1605609300000|2020-11-17 10:35:00|2347.7|2325.7|2347.5|2325.5|2347.8|2325.8|2347.4|2325.4|5
1605609600000|2020-11-17 10:40:00|2346.9|2324.9|2345|2323|2346.9|2324.9|2344.9|2322.9|7
1605610200000|2020-11-17 10:50:00|2345.4|2323.4|2345.6|2323.6|2348.8|2326.8|2345.1|2323.1|40
1605610500000|2020-11-17 10:55:00|2346|2324|2342.7|2320.7|2346|2324|2342.4|2320.4|21
1605611100000|2020-11-17 11:05:00|2342.4|2320.4|2342.2|2320.2|2342.4|2320.4|2342.2|2320.2|3
1605611400000|2020-11-17 11:10:00|2341.8|2319.8|2337.6|2315.6|2341.8|2319.8|2337.1|2315.1|14
1605611700000|2020-11-17 11:15:00|2337.5|2315.5|2341.1|2319.1|2341.7|2319.7|2337.5|2315.5|21
1605612000000|2020-11-17 11:20:00|2341.3|2319.3|2344.9|2322.9|2350.7|2325.7|2340.9|2318.9|16
1605612300000|2020-11-17 11:25:00|2344.4|2322.4|2343.9|2321.9|2344.4|2322.4|2343.9|2321.9|5
1605612600000|2020-11-17 11:30:00|2343.8|2321.8|2343.9|2321.9|2343.9|2321.9|2342.1|2320.1|27
1605612900000|2020-11-17 11:35:00|2343.4|2321.4|2342.2|2320.2|2344.8|2322.8|2342|2320|95
1605613200000|2020-11-17 11:40:00|2343.1|2321.1|2341.5|2319.5|2343.1|2321.1|2341|2319|26
1605613500000|2020-11-17 11:45:00|2341.2|2319.2|2341.4|2319.4|2341.5|2319.5|2341.2|2319.2|11
1605613800000|2020-11-17 11:50:00|2341.2|2319.2|2341.4|2319.4|2341.4|2319.4|2341.2|2319.2|4
1605614100000|2020-11-17 11:55:00|2341.1|2319.1|2339.8|2317.8|2341.1|2319.1|2338.8|2316.8|30
1605614400000|2020-11-17 12:00:00|2340.4|2318.4|2338.2|2316.2|2340.4|2318.4|2338.2|2316.2|9
1605614700000|2020-11-17 12:05:00|2336.2|2314.2|2337|2315|2337.2|2315.2|2336|2314|10
1605615000000|2020-11-17 12:10:00|2336.9|2314.9|2333.8|2311.8|2336.9|2314.9|2333.1|2311.1|10
1605615300000|2020-11-17 12:15:00|2337.1|2315.1|2332.7|2310.7|2337.1|2315.1|2332.7|2310.7|11
1605615600000|2020-11-17 12:20:00|2332.3|2310.3|2332.4|2310.4|2336.3|2314.3|2323.2|2301.2|140
1605615900000|2020-11-17 12:25:00|2332.6|2310.6|2335|2313|2335.3|2313.3|2330.6|2308.6|35
1605616200000|2020-11-17 12:30:00|2334.6|2312.6|2335.4|2313.4|2335.5|2313.5|2334.3|2312.3|11
1605616800000|2020-11-17 12:40:00|2335.8|2313.8|2337.3|2315.3|2338.3|2316.3|2335.8|2313.8|28
1605617100000|2020-11-17 12:45:00|2340.1|2318.1|2343.5|2321.5|2344.4|2322.4|2340.1|2318.1|57
1605617700000|2020-11-17 12:55:00|2343.9|2321.9|2340.8|2318.8|2345.4|2323.4|2340.8|2318.8|16
1605618000000|2020-11-17 13:00:00|2340.4|2318.4|2337.3|2315.3|2343.5|2321.5|2337.3|2315.3|47
1605618300000|2020-11-17 13:05:00|2335.6|2313.6|2334.9|2312.9|2335.6|2313.6|2334.5|2312.5|39
1605618600000|2020-11-17 13:10:00|2335.2|2313.2|2337.5|2315.5|2338.9|2316.9|2335.2|2313.2|19
1605618900000|2020-11-17 13:15:00|2338.8|2316.8|2338.9|2316.9|2340.7|2318.7|2336.9|2314.9|47
1605619200000|2020-11-17 13:20:00|2339.7|2317.7|2358.5|2336.5|2360.1|2338.1|2338.6|2316.6|216
1605619500000|2020-11-17 13:25:00|2358.6|2336.6|2351.1|2329.1|2358.9|2336.9|2350.5|2328.5|35
1605619800000|2020-11-17 13:30:00|2350.5|2328.5|2349.7|2327.7|2354.4|2332.4|2349.5|2327.5|27
1605620100000|2020-11-17 13:35:00|2349.4|2327.4|2353.9|2331.9|2356.2|2334.2|2347.5|2325.5|256
1605620400000|2020-11-17 13:40:00|2353.7|2331.7|2355.4|2333.4|2358.8|2336.8|2351.1|2329.1|188
1605620700000|2020-11-17 13:45:00|2355.5|2333.5|2354.4|2332.4|2357.5|2335.5|2353.2|2331.2|55
1605621000000|2020-11-17 13:50:00|2355.6|2333.6|2350.6|2328.6|2356.1|2334.1|2350.5|2328.5|54
1605621300000|2020-11-17 13:55:00|2350.7|2328.7|2349.7|2327.7|2352.9|2330.9|2348.6|2326.6|114
1605621600000|2020-11-17 14:00:00|2349.6|2327.6|2352.6|2330.6|2355.3|2333.3|2346.1|2324.1|235
1605621900000|2020-11-17 14:05:00|2352.9|2330.9|2349.2|2327.2|2354.2|2332.2|2349|2327|90
1605622200000|2020-11-17 14:10:00|2349.3|2327.3|2348.1|2326.1|2350.8|2328.8|2343.8|2321.8|159
1605622500000|2020-11-17 14:15:00|2348.4|2326.4|2344.7|2322.7|2348.4|2326.4|2344.4|2322.4|118
1605622800000|2020-11-17 14:20:00|2344.6|2322.6|2343.6|2321.6|2349.8|2327.8|2340.9|2318.9|195
1605623100000|2020-11-17 14:25:00|2344.2|2322.2|2341.5|2319.5|2345.5|2323.5|2341.5|2319.5|330
1605623400000|2020-11-17 14:30:00|2341.2|2319.2|2340.9|2318.9|2344|2322|2339.3|2317.3|187
1605623700000|2020-11-17 14:35:00|2340.8|2318.8|2340.9|2318.9|2343.2|2321.2|2338.3|2316.3|170
1605624000000|2020-11-17 14:40:00|2340.3|2318.3|2341.4|2319.4|2341.4|2319.4|2338.4|2316.4|33
1605624300000|2020-11-17 14:45:00|2341.2|2319.2|2348|2326|2348.3|2326.3|2340.7|2318.7|120
1605624600000|2020-11-17 14:50:00|2347.8|2325.8|2344.5|2322.5|2347.8|2325.8|2344.5|2322.5|21
1605624900000|2020-11-17 14:55:00|2342.7|2320.7|2340.7|2318.7|2342.7|2320.7|2340.7|2318.7|30
1605625200000|2020-11-17 15:00:00|2340.6|2318.6|2342.9|2320.9|2344.2|2322.2|2340.6|2318.6|123
1605625500000|2020-11-17 15:05:00|2343.4|2321.4|2345.5|2323.5|2350.1|2328.1|2343.2|2321.2|66
1605625800000|2020-11-17 15:10:00|2345.4|2323.4|2342.8|2320.8|2345.4|2323.4|2342.5|2320.5|13
1605626100000|2020-11-17 15:15:00|2342.9|2320.9|2343.3|2321.3|2344.9|2322.9|2342.9|2320.9|11
1605626400000|2020-11-17 15:20:00|2342.9|2320.9|2342.6|2320.6|2343.7|2321.7|2342.3|2320.3|28
1605626700000|2020-11-17 15:25:00|2342.3|2320.3|2345.3|2323.3|2346.6|2324.6|2338.5|2316.5|53
1605627000000|2020-11-17 15:30:00|2345.1|2323.1|2344.1|2322.1|2346.1|2324.1|2342.4|2320.4|172
1605627300000|2020-11-17 15:35:00|2344.2|2322.2|2344.2|2322.2|2345.3|2323.3|2342.9|2320.9|39
1605627600000|2020-11-17 15:40:00|2344.1|2322.1|2345.3|2323.3|2347.2|2325.2|2343.5|2321.5|57
1605627900000|2020-11-17 15:45:00|2343.6|2321.6|2344.2|2322.2|2345.3|2323.3|2343.3|2321.3|34
1605628200000|2020-11-17 15:50:00|2344.3|2322.3|2352.4|2330.4|2354.3|2332.3|2343.6|2321.6|83
1605628500000|2020-11-17 15:55:00|2349.5|2327.5|2345.3|2323.3|2352.3|2330.3|2344.7|2322.7|44
1605628800000|2020-11-17 16:00:00|2345.4|2323.4|2340.9|2318.9|2345.9|2323.9|2340.9|2318.9|32
1605629100000|2020-11-17 16:05:00|2341.5|2319.5|2342.6|2320.6|2345.3|2323.3|2341.5|2319.5|119
1605629400000|2020-11-17 16:10:00|2342.4|2320.4|2338.5|2316.5|2342.6|2320.6|2338.2|2316.2|23
1605629700000|2020-11-17 16:15:00|2338.4|2316.4|2332.9|2310.9|2338.5|2316.5|2332.9|2310.9|26
1605630000000|2020-11-17 16:20:00|2334.3|2312.3|2332|2310|2334.5|2312.5|2330.9|2308.9|45
1605630300000|2020-11-17 16:25:00|2332.1|2310.1|2331|2309|2334.9|2312.9|2331|2309|62
1605630600000|2020-11-17 16:30:00|2330.8|2308.8|2327.8|2305.8|2331|2309|2323.3|2301.3|54
1605630900000|2020-11-17 16:35:00|2328|2306|2329.3|2307.3|2329.3|2307.3|2327.4|2305.4|39
1605631200000|2020-11-17 16:40:00|2329.1|2307.1|2333.2|2311.2|2337.6|2315.6|2329.1|2307.1|136
1605631500000|2020-11-17 16:45:00|2333.4|2311.4|2333.2|2311.2|2333.5|2311.5|2332.1|2310.1|96
1605631800000|2020-11-17 16:50:00|2333.4|2311.4|2331.8|2309.8|2335.6|2313.6|2330.2|2308.2|45
1605632100000|2020-11-17 16:55:00|2331.7|2309.7|2331.5|2309.5|2336.5|2314.5|2330.4|2308.4|51
1605632400000|2020-11-17 17:00:00|2331.3|2309.3|2330.3|2308.3|2331.5|2309.5|2329.6|2307.6|30
1605632700000|2020-11-17 17:05:00|2330.5|2308.5|2327.6|2305.6|2330.5|2308.5|2324.2|2302.2|24
1605633000000|2020-11-17 17:10:00|2327.8|2305.8|2331.8|2309.8|2331.8|2309.8|2327.8|2305.8|44
1605633300000|2020-11-17 17:15:00|2332|2310|2332.6|2310.6|2334.1|2312.1|2329.6|2307.6|57
1605633600000|2020-11-17 17:20:00|2332|2310|2331.6|2309.6|2332.2|2310.2|2331.4|2309.4|17
1605633900000|2020-11-17 17:25:00|2331.8|2309.8|2333.3|2311.3|2334.9|2312.9|2331.8|2309.8|20
1605634200000|2020-11-17 17:30:00|2334.4|2312.4|2330.7|2308.7|2334.4|2312.4|2330.4|2308.4|34
1605635100000|2020-11-17 17:45:00|2332.1|2310.1|2331.8|2309.8|2332.2|2310.2|2330.8|2308.8|20
1605635400000|2020-11-17 17:50:00|2333|2311|2343.3|2321.3|2343.3|2321.3|2333|2311|48
1605635700000|2020-11-17 17:55:00|2343.1|2321.1|2340.3|2318.3|2343.7|2321.7|2333.5|2311.5|145
1605636000000|2020-11-17 18:00:00|2340.4|2318.4|2339.6|2317.6|2340.5|2318.5|2338|2316|34
1605636300000|2020-11-17 18:05:00|2339.5|2317.5|2339.4|2317.4|2339.9|2317.9|2336.9|2314.9|17
1605636600000|2020-11-17 18:10:00|2339.1|2317.1|2338.3|2316.3|2339.5|2317.5|2337.9|2315.9|54
1605636900000|2020-11-17 18:15:00|2337.9|2315.9|2338.4|2316.4|2338.6|2316.6|2337.9|2315.9|24
1605637200000|2020-11-17 18:20:00|2338.3|2316.3|2337.5|2315.5|2338.3|2316.3|2337.4|2315.4|12
1605637500000|2020-11-17 18:25:00|2337.4|2315.4|2337.2|2315.2|2337.5|2315.5|2336.7|2314.7|49
1605637800000|2020-11-17 18:30:00|2337.3|2315.3|2337.3|2315.3|2337.3|2315.3|2337.2|2315.2|3
1605638100000|2020-11-17 18:35:00|2337.2|2315.2|2337.3|2315.3|2337.3|2315.3|2337.2|2315.2|2
1605638700000|2020-11-17 18:45:00|2334.2|2312.2|2333.9|2311.9|2334.7|2312.7|2332.7|2310.7|17
1605639000000|2020-11-17 18:50:00|2334.3|2312.3|2334.5|2312.5|2336.2|2314.2|2334.2|2312.2|37
1605639300000|2020-11-17 18:55:00|2334.6|2312.6|2336.7|2314.7|2336.7|2314.7|2334.5|2312.5|52
1605640200000|2020-11-17 19:10:00|2336.9|2314.9|2339.5|2317.5|2341.4|2319.4|2336.9|2314.9|37
1605640500000|2020-11-17 19:15:00|2340.5|2318.5|2340|2318|2340.8|2318.8|2339.5|2317.5|76
1605640800000|2020-11-17 19:20:00|2340.2|2318.2|2340|2318|2340.2|2318.2|2339.9|2317.9|6
1605641100000|2020-11-17 19:25:00|2339.9|2317.9|2340|2318|2340|2318|2339.9|2317.9|8
1605641400000|2020-11-17 19:30:00|2340.7|2318.7|2340.8|2318.8|2340.8|2318.8|2340.7|2318.7|2
1605641700000|2020-11-17 19:35:00|2340.9|2318.9|2343.5|2321.5|2344.1|2322.1|2340.4|2318.4|33
1605642000000|2020-11-17 19:40:00|2343.4|2321.4|2342.3|2320.3|2343.5|2321.5|2341.6|2319.6|10
1605642300000|2020-11-17 19:45:00|2342.4|2320.4|2342|2320|2342.6|2320.6|2342|2320|18
1605642600000|2020-11-17 19:50:00|2342.1|2320.1|2341.5|2319.5|2342.2|2320.2|2341.4|2319.4|34
1605642900000|2020-11-17 19:55:00|2341.4|2319.4|2339.6|2317.6|2341.5|2319.5|2339.1|2317.1|17
1605643200000|2020-11-17 20:00:00|2340.8|2318.8|2339.7|2317.7|2341.2|2319.2|2339.7|2317.7|19
1605643500000|2020-11-17 20:05:00|2339.9|2317.9|2339.7|2317.7|2340|2318|2339.4|2317.4|18
1605643800000|2020-11-17 20:10:00|2339.6|2317.6|2337.6|2315.6|2339.7|2317.7|2337.5|2315.5|10
1605644400000|2020-11-17 20:20:00|2337.2|2315.2|2337.6|2315.6|2337.7|2315.7|2337|2315|10
1605644700000|2020-11-17 20:25:00|2338.3|2316.3|2338.7|2316.7|2338.7|2316.7|2338.3|2316.3|7
1605645000000|2020-11-17 20:30:00|2338.2|2316.2|2338.7|2316.7|2338.7|2316.7|2337.4|2315.4|12
1605645600000|2020-11-17 20:40:00|2338.4|2316.4|2336|2311|2338.7|2316.7|2335.9|2310.9|10
1605645900000|2020-11-17 20:45:00|2335.9|2310.9|2333.1|2311.1|2337.9|2313|2333.1|2310.8|15
1605646200000|2020-11-17 20:50:00|2332.5|2310.5|2334.7|2312.7|2336.8|2314.8|2332.5|2310.5|25
1605646500000|2020-11-17 20:55:00|2334.8|2312.8|2331|2309|2336.6|2314.6|2330.2|2308.2|104
1605647700000|2020-11-17 21:15:00|2332.1|2310.1|2332.1|2310.1|2332.1|2310.1|2332|2310|9
1605648000000|2020-11-17 21:20:00|2331.9|2309.9|2332.1|2310.1|2332.1|2310.1|2331.9|2309.9|22
1605648300000|2020-11-17 21:25:00|2333.4|2308.4|2334.2|2309.2|2334.2|2309.2|2333.2|2308.2|4
1605649500000|2020-11-17 21:45:00|2335.2|2310.2|2334.7|2309.7|2336.5|2311.5|2334.7|2309.7|50
1605649800000|2020-11-17 21:50:00|2334.8|2309.8|2334.7|2309.7|2334.9|2309.9|2334.7|2309.7|20
1605650100000|2020-11-17 21:55:00|2334.9|2309.9|2335.3|2310.3|2336|2311|2334.7|2309.7|26
1605650400000|2020-11-17 22:00:00|2335.3|2310.3|2335.3|2310.3|2335.3|2310.3|2335.3|2310.3|1
1605654000000|2020-11-17 23:00:00|2336.6|2311.6|2335.5|2310.5|2336.6|2311.6|2335.5|2310.5|3
1605654900000|2020-11-17 23:15:00|2334.8|2309.8|2334.8|2309.8|2334.8|2309.8|2334.8|2309.8|1
1605655800000|2020-11-17 23:30:00|2334.7|2309.7|2334.5|2309.5|2334.7|2309.7|2334.5|2309.5|2
1605656100000|2020-11-17 23:35:00|2334.4|2309.4|2334.1|2309.1|2334.4|2309.4|2333.9|2308.9|3
1605656400000|2020-11-17 23:40:00|2334.7|2309.7|2335.4|2310.4|2336.5|2311.5|2334.7|2309.7|7
1605656700000|2020-11-17 23:45:00|2335.3|2310.3|2336.4|2311.4|2337.5|2312.5|2335.3|2310.3|35
1605657000000|2020-11-17 23:50:00|2335.9|2310.9|2335.6|2310.6|2336.7|2311.7|2335.3|2310.3|9
1605657300000|2020-11-17 23:55:00|2335.3|2310.3|2335.3|2310.3|2335.3|2310.3|2335.3|2310.3|1
1605657600000|2020-11-18 00:00:00|2334.8|2309.8|2335.6|2310.6|2335.6|2310.6|2334.8|2309.8|3
1605657900000|2020-11-18 00:05:00|2335.4|2310.4|2335.1|2310.1|2335.4|2310.4|2335.1|2310.1|2
1605658200000|2020-11-18 00:10:00|2334.7|2309.7|2334.7|2309.7|2334.7|2309.7|2334.7|2309.7|1
1605659100000|2020-11-18 00:25:00|2334.2|2309.2|2334.2|2309.2|2334.2|2309.2|2334.2|2309.2|1
1605659400000|2020-11-18 00:30:00|2333.9|2308.9|2333.6|2308.6|2333.9|2308.9|2333.5|2308.5|29
1605659700000|2020-11-18 00:35:00|2336.7|2311.7|2334.8|2309.8|2339.1|2314.1|2334.8|2309.8|7
1605660000000|2020-11-18 00:40:00|2334.3|2309.3|2334.3|2309.3|2334.3|2309.3|2334.3|2309.3|1
1605660300000|2020-11-18 00:45:00|2334.2|2309.2|2334.2|2309.2|2334.2|2309.2|2334.2|2309.2|1
1605660600000|2020-11-18 00:50:00|2334.6|2309.6|2334.4|2309.4|2335.4|2310.4|2334.4|2309.4|7
1605660900000|2020-11-18 00:55:00|2334.3|2309.3|2334.3|2309.3|2334.3|2309.3|2334.2|2309.2|3
1605661200000|2020-11-18 01:00:00|2335.1|2310.1|2333.8|2308.8|2335.7|2310.7|2333.5|2308.5|29
1605661500000|2020-11-18 01:05:00|2334.1|2309.1|2334.1|2309.1|2334.1|2309.1|2334.1|2309.1|1
1605661800000|2020-11-18 01:10:00|2334.9|2309.9|2332.5|2310.5|2335.5|2311.8|2332.2|2309.9|47
1605662100000|2020-11-18 01:15:00|2333.6|2311.6|2333|2311|2333.6|2311.6|2332.7|2310.7|8
1605662400000|2020-11-18 01:20:00|2332.8|2310.8|2332.8|2310.8|2332.8|2310.8|2332.8|2310.8|1
1605663000000|2020-11-18 01:30:00|2333.4|2311.4|2332.5|2310.5|2333.4|2311.4|2332.5|2310.5|2
1605663300000|2020-11-18 01:35:00|2332.6|2310.6|2332.8|2310.8|2332.8|2310.8|2332.6|2310.6|2
1605663900000|2020-11-18 01:45:00|2332.9|2310.9|2332.8|2310.8|2332.9|2310.9|2332.8|2310.8|2
1605664800000|2020-11-18 02:00:00|2332.5|2310.5|2332.1|2310.1|2332.5|2310.5|2332.1|2310.1|6
1605665100000|2020-11-18 02:05:00|2332|2310|2330.9|2308.9|2332|2310|2330.6|2308.6|10
1605665400000|2020-11-18 02:10:00|2330.6|2308.6|2330.4|2308.4|2330.6|2308.6|2330.4|2308.4|2
1605665700000|2020-11-18 02:15:00|2330.1|2308.1|2330.7|2308.7|2330.7|2308.7|2330|2308|3
1605666000000|2020-11-18 02:20:00|2330.6|2308.6|2330.6|2308.6|2330.9|2308.9|2330.5|2308.5|8
1605666600000|2020-11-18 02:30:00|2330.2|2308.2|2330|2308|2330.3|2308.3|2329.9|2307.9|23
1605666900000|2020-11-18 02:35:00|2330.5|2308.5|2332.2|2310.2|2332.3|2310.3|2330.5|2308.5|5
1605667200000|2020-11-18 02:40:00|2332.1|2310.1|2331.7|2309.7|2332.8|2310.8|2330.9|2308.9|46
1605667500000|2020-11-18 02:45:00|2331.8|2309.8|2331.8|2309.8|2331.9|2309.9|2331.7|2309.7|19
1605667800000|2020-11-18 02:50:00|2331.1|2309.1|2330.8|2308.8|2331.1|2309.1|2330.5|2308.5|6
1605668100000|2020-11-18 02:55:00|2330.7|2308.7|2336.2|2311.2|2336.5|2311.5|2330.7|2308.7|10
1605668400000|2020-11-18 03:00:00|2335.8|2310.8|2334.1|2312.1|2335.8|2312.1|2332.8|2310.1|21
1605669600000|2020-11-18 03:20:00|2330.7|2308.7|2331|2309|2331|2309|2330.1|2308.1|41
1605669900000|2020-11-18 03:25:00|2331.3|2309.3|2331|2309|2331.8|2309.8|2330.4|2308.4|37
1605670200000|2020-11-18 03:30:00|2330.5|2308.5|2330.5|2308.5|2330.5|2308.5|2330.5|2308.5|1
1605670500000|2020-11-18 03:35:00|2330.6|2308.6|2331.6|2309.6|2331.8|2309.8|2330.3|2308.3|18
1605670800000|2020-11-18 03:40:00|2331.4|2309.4|2330.1|2308.1|2331.4|2309.4|2330.1|2308.1|11
1605671100000|2020-11-18 03:45:00|2330.2|2308.2|2330.5|2308.5|2331.4|2309.4|2330.1|2308.1|73
1605671400000|2020-11-18 03:50:00|2330.6|2308.6|2330|2308|2330.6|2308.6|2330|2308|14
1605671700000|2020-11-18 03:55:00|2330.4|2308.4|2331.5|2309.5|2331.5|2309.5|2330.4|2308.4|7
1605672000000|2020-11-18 04:00:00|2331.3|2309.3|2331|2309|2331.3|2309.3|2331|2309|2
1605672300000|2020-11-18 04:05:00|2331.2|2309.2|2331.5|2309.5|2331.5|2309.5|2331.2|2309.2|2
1605673200000|2020-11-18 04:20:00|2331.1|2309.1|2331.5|2309.5|2331.5|2309.5|2331|2309|4
1605673500000|2020-11-18 04:25:00|2333|2311|2333|2311|2333|2311|2333|2311|1
1605673800000|2020-11-18 04:30:00|2333.2|2311.2|2333.2|2311.2|2333.3|2311.3|2333.2|2311.2|3
1605674100000|2020-11-18 04:35:00|2333.3|2311.3|2335.4|2313.4|2335.4|2313.4|2333.3|2311.3|14
1605674400000|2020-11-18 04:40:00|2335.3|2313.3|2331.5|2309.5|2335.4|2313.4|2330.1|2308.1|24
1605674700000|2020-11-18 04:45:00|2331.4|2309.4|2332.7|2310.7|2333.7|2311.7|2331.4|2309.4|28
1605675000000|2020-11-18 04:50:00|2332.8|2310.8|2332.7|2310.7|2332.9|2310.9|2332.4|2310.4|26
1605675300000|2020-11-18 04:55:00|2332.6|2310.6|2332.4|2310.4|2332.9|2310.9|2332.4|2310.4|28
1605675600000|2020-11-18 05:00:00|2332.5|2310.5|2337.6|2312.6|2338.4|2313.4|2332.4|2310.4|39
1605675900000|2020-11-18 05:05:00|2337.5|2312.5|2337|2312|2337.5|2312.5|2337|2312|2
1605676500000|2020-11-18 05:15:00|2335.6|2313.6|2338.8|2316.8|2339.1|2317.1|2335.6|2313.6|8
1605676800000|2020-11-18 05:20:00|2339.4|2317.4|2338.5|2316.5|2339.4|2317.4|2338.5|2316.5|3
1605677100000|2020-11-18 05:25:00|2338.2|2316.2|2338.2|2316.2|2338.2|2316.2|2338.2|2316.2|1
1605677400000|2020-11-18 05:30:00|2339.8|2317.8|2341.2|2316.2|2341.2|2318.8|2339.8|2315.1|6
1605677700000|2020-11-18 05:35:00|2340.8|2315.8|2338.8|2313.8|2340.8|2315.8|2337.9|2312.9|6
1605678600000|2020-11-18 05:50:00|2338.7|2313.7|2341.4|2316.4|2341.6|2316.6|2337.6|2312.6|33
1605678900000|2020-11-18 05:55:00|2341.5|2316.5|2340.8|2315.8|2341.5|2316.5|2340.3|2315.3|15
1605679500000|2020-11-18 06:05:00|2338.5|2313.5|2335.6|2310.6|2338.5|2313.5|2333.4|2308.4|41
1605680100000|2020-11-18 06:15:00|2335.5|2313.5|2340.2|2315.2|2340.5|2315.5|2335.5|2313.5|26
1605680700000|2020-11-18 06:25:00|2338.1|2313.1|2338.1|2313.1|2338.2|2313.2|2338.1|2313.1|7
1605681000000|2020-11-18 06:30:00|2338.2|2313.2|2339|2314|2339|2314|2338.1|2313.1|4
1605681300000|2020-11-18 06:35:00|2337.9|2312.9|2339.6|2314.6|2341.3|2316.3|2337.7|2312.7|21
1605681600000|2020-11-18 06:40:00|2339.5|2314.5|2338.2|2313.2|2339.5|2314.5|2337.4|2312.4|19
1605681900000|2020-11-18 06:45:00|2338.1|2313.1|2338|2313|2338.6|2313.6|2337.5|2312.5|8
1605682200000|2020-11-18 06:50:00|2338.2|2313.2|2338.6|2313.6|2347.1|2322.1|2338|2313|33
1605682500000|2020-11-18 06:55:00|2337.7|2315.7|2342.8|2317.8|2342.8|2319.3|2337.7|2315.7|41
1605682800000|2020-11-18 07:00:00|2342|2317|2341.3|2316.3|2342|2317|2340.1|2315.1|14
1605683100000|2020-11-18 07:05:00|2341|2316|2340.7|2315.7|2341|2316|2340.6|2315.6|7
1605684000000|2020-11-18 07:20:00|2339.7|2317.7|2343|2321|2343|2321|2339.7|2317.7|16
1605684300000|2020-11-18 07:25:00|2344.2|2319.2|2341.7|2316.7|2344.2|2319.2|2341.2|2316.2|11
1605684600000|2020-11-18 07:30:00|2343.3|2318.3|2341.8|2316.8|2343.3|2319.5|2340.4|2315.4|25
1605684900000|2020-11-18 07:35:00|2342.5|2317.5|2344.8|2319.8|2344.8|2319.8|2340.9|2315.9|12
1605685200000|2020-11-18 07:40:00|2346.1|2321.1|2345.8|2320.8|2347.8|2322.8|2345.8|2320.8|14
1605685500000|2020-11-18 07:45:00|2345.5|2320.5|2347.2|2325.2|2349.1|2327.1|2344.9|2319.9|44
1605685800000|2020-11-18 07:50:00|2347.3|2325.3|2348.6|2326.6|2348.6|2326.6|2347.3|2325.3|2
1605686400000|2020-11-18 08:00:00|2351.6|2329.6|2351.6|2326.6|2352.6|2330.6|2350.9|2326.6|18
1605686700000|2020-11-18 08:05:00|2351.3|2326.3|2345.5|2323.5|2351.3|2328.2|2345.5|2323.5|26
1605687000000|2020-11-18 08:10:00|2344.7|2322.7|2345.2|2323.2|2345.3|2323.3|2344.7|2322.7|9
1605687300000|2020-11-18 08:15:00|2345.3|2323.3|2345.3|2323.3|2345.3|2323.3|2345.2|2323.2|5
1605687600000|2020-11-18 08:20:00|2348.8|2326.8|2347.6|2325.6|2350.9|2328.9|2347.4|2325.4|74
1605687900000|2020-11-18 08:25:00|2347.2|2325.2|2360.4|2338.4|2362|2338.4|2345.9|2323.9|218
1605688200000|2020-11-18 08:30:00|2361.2|2339.2|2361.1|2339.1|2363.1|2341.1|2360.6|2338.6|242
1605688500000|2020-11-18 08:35:00|2360.6|2338.6|2363.8|2341.8|2367.1|2345.1|2360.6|2338.6|333
1605688800000|2020-11-18 08:40:00|2364.2|2342.2|2365.9|2340.9|2366.6|2342.3|2362.8|2338.8|107
1605689100000|2020-11-18 08:45:00|2365.8|2340.8|2364.6|2339.6|2366|2341|2363.5|2338.5|184
1605689400000|2020-11-18 08:50:00|2364.7|2339.7|2363.8|2338.8|2366.1|2341.1|2363.4|2338.4|385
1605689700000|2020-11-18 08:55:00|2362|2337|2350|2328|2364|2340.9|2350|2328|159
1605690000000|2020-11-18 09:00:00|2349.3|2327.3|2355.4|2333.4|2361.3|2336.3|2347.3|2325.3|477
1605690300000|2020-11-18 09:05:00|2355.9|2333.9|2357.8|2332.8|2358.7|2335.7|2352.1|2328.1|735
1605690600000|2020-11-18 09:10:00|2357.7|2332.7|2361.2|2336.2|2361.9|2336.9|2357.1|2332.2|336
1605690900000|2020-11-18 09:15:00|2360.7|2335.7|2359.5|2337.5|2361.7|2338.1|2358.7|2334.9|244
1605691200000|2020-11-18 09:20:00|2359.1|2337.1|2358.7|2336.7|2361.2|2339.2|2356.8|2334.8|276
1605691500000|2020-11-18 09:25:00|2358.9|2336.9|2360.8|2335.8|2361.2|2337.2|2357.7|2333.8|119
1605691800000|2020-11-18 09:30:00|2360.5|2335.5|2357.3|2335.3|2360.6|2336.2|2355.8|2333.8|250
1605692100000|2020-11-18 09:35:00|2357|2335|2358.8|2333.8|2360.3|2337.4|2356.5|2333.1|339
1605692400000|2020-11-18 09:40:00|2359|2334|2353.3|2331.3|2361.4|2339.4|2352.6|2330.6|256
1605692700000|2020-11-18 09:45:00|2352.3|2330.3|2355.8|2330.8|2357.4|2332.4|2345.6|2323.6|281
1605693000000|2020-11-18 09:50:00|2355.4|2330.4|2352.2|2327.2|2357.5|2334.5|2349.6|2324.6|523
1605693300000|2020-11-18 09:55:00|2352.4|2327.4|2356.5|2331.5|2357.9|2332.9|2352.4|2327.4|141
1605693600000|2020-11-18 10:00:00|2356.4|2331.4|2356.8|2331.8|2358.4|2333.4|2354.8|2329.8|678
1605693900000|2020-11-18 10:05:00|2356.9|2331.9|2355.8|2330.8|2357.9|2332.9|2354.3|2329.3|728
1605694200000|2020-11-18 10:10:00|2356.8|2331.8|2356.9|2331.9|2357.1|2332.1|2355.1|2330.1|750
1605694500000|2020-11-18 10:15:00|2356.8|2331.8|2356.4|2331.4|2357.2|2332.2|2354.7|2329.7|803
1605694800000|2020-11-18 10:20:00|2356.3|2331.3|2356.1|2331.1|2357.5|2332.5|2355.7|2330.7|782
1605695100000|2020-11-18 10:25:00|2357.1|2332.1|2355.3|2330.3|2357.6|2333.5|2353.5|2328.7|389
1605695400000|2020-11-18 10:30:00|2355.6|2330.6|2355.5|2330.5|2356.6|2331.6|2353.7|2328.7|511
1605695700000|2020-11-18 10:35:00|2355.4|2330.4|2349.2|2324.2|2356|2331|2349.2|2324.2|541
1605696000000|2020-11-18 10:40:00|2351.2|2326.2|2345.2|2320.2|2353.9|2328.9|2345.1|2320.1|410
1605696300000|2020-11-18 10:45:00|2345.4|2320.4|2347|2325|2351.5|2328.2|2345.4|2320.4|487
1605696600000|2020-11-18 10:50:00|2346.7|2324.7|2345.6|2320.6|2349.2|2326.6|2341.6|2316.6|365
1605696900000|2020-11-18 10:55:00|2345.1|2320.1|2344.8|2322.8|2349.5|2327.5|2343.8|2319.9|336
1605697200000|2020-11-18 11:00:00|2345.1|2323.1|2345.3|2323.3|2345.6|2323.6|2344.7|2322.7|52
1605697500000|2020-11-18 11:05:00|2345.2|2323.2|2348.1|2326.1|2349|2327|2344.9|2322.9|138
1605697800000|2020-11-18 11:10:00|2348|2326|2346.9|2324.9|2349.1|2327.1|2344.9|2322.9|185
1605698100000|2020-11-18 11:15:00|2350|2328|2350.5|2328.5|2352.5|2330.5|2348.5|2326.5|410
1605698400000|2020-11-18 11:20:00|2350.7|2328.7|2350.8|2328.8|2353.8|2331.8|2349.4|2327.4|260
1605698700000|2020-11-18 11:25:00|2351.1|2329.1|2351.5|2329.5|2351.9|2329.9|2350.6|2328.6|159
1605699000000|2020-11-18 11:30:00|2351.4|2329.4|2348|2326|2351.4|2329.4|2348|2326|70
1605699300000|2020-11-18 11:35:00|2347.7|2325.7|2348.8|2326.8|2351.9|2329.9|2347.6|2325.6|148
1605699600000|2020-11-18 11:40:00|2348.9|2326.9|2351.7|2329.7|2354.6|2330.8|2348.5|2326.5|43
1605699900000|2020-11-18 11:45:00|2351.6|2329.6|2348.5|2326.5|2353.1|2329.6|2347.6|2325.6|221
1605700200000|2020-11-18 11:50:00|2348.8|2326.8|2348|2326|2349.8|2327.8|2345.9|2323.9|240
1605700500000|2020-11-18 11:55:00|2348.3|2326.3|2347.2|2325.2|2348.6|2326.6|2346.5|2324.5|263
1605700800000|2020-11-18 12:00:00|2347.5|2325.5|2342.5|2317.5|2348.3|2326.3|2341.2|2317.2|121
1605701100000|2020-11-18 12:05:00|2342.4|2317.4|2340.7|2318.7|2343.3|2321.3|2340.5|2317.4|99
1605701400000|2020-11-18 12:10:00|2340.4|2318.4|2341.6|2319.6|2341.8|2319.8|2339.7|2317.7|177
1605701700000|2020-11-18 12:15:00|2341.5|2319.5|2343.6|2321.6|2344.4|2322.4|2340.6|2318.6|150
1605702000000|2020-11-18 12:20:00|2343.5|2321.5|2340.3|2318.3|2343.9|2321.9|2339.2|2317.2|124
1605702300000|2020-11-18 12:25:00|2340.5|2318.5|2342.7|2320.7|2343.5|2321.5|2339.7|2317.7|219
1605702600000|2020-11-18 12:30:00|2342.5|2320.5|2342.8|2320.8|2343.5|2321.5|2342.3|2320.3|319
1605702900000|2020-11-18 12:35:00|2342.7|2320.7|2343.1|2321.1|2344.2|2322.2|2342.4|2320.4|345
1605703200000|2020-11-18 12:40:00|2343.2|2321.2|2349.6|2327.6|2350.7|2328.7|2342.5|2320.5|267
1605703500000|2020-11-18 12:45:00|2349.5|2327.5|2349.2|2327.2|2350.3|2328.3|2349|2327|248
1605703800000|2020-11-18 12:50:00|2349.1|2327.1|2346|2324|2349.3|2327.3|2344.8|2322.8|39
1605704100000|2020-11-18 12:55:00|2345.8|2323.8|2342|2320|2345.8|2323.8|2342|2320|47
1605704400000|2020-11-18 13:00:00|2341.9|2319.9|2352.7|2327.7|2353.2|2328.9|2341.9|2319.9|185
1605704700000|2020-11-18 13:05:00|2353.7|2328.7|2354|2329|2355|2331.1|2352.2|2327.2|119
1605705000000|2020-11-18 13:10:00|2353.9|2328.9|2354.1|2329.1|2356.9|2332.9|2349.8|2326.2|510
1605705300000|2020-11-18 13:15:00|2354.9|2329.9|2349.8|2327.8|2354.9|2331.5|2349.7|2326.1|217
1605705600000|2020-11-18 13:20:00|2350.1|2328.1|2354|2329|2356.7|2332.2|2349.1|2327.1|568
1605705900000|2020-11-18 13:25:00|2354.2|2329.2|2350.5|2328.5|2354.5|2331.1|2349|2327|217
1605706200000|2020-11-18 13:30:00|2350.6|2328.6|2350.5|2328.5|2352.6|2330.6|2349.8|2327.8|399
1605706500000|2020-11-18 13:35:00|2350.4|2328.4|2351.9|2329.9|2352.5|2330.5|2349.5|2327.5|199
1605706800000|2020-11-18 13:40:00|2352|2330|2351.9|2329.9|2352.7|2330.7|2349.8|2327.8|320
1605707100000|2020-11-18 13:45:00|2351.8|2329.8|2352.1|2330.1|2354.7|2332.7|2351|2329|273
1605707400000|2020-11-18 13:50:00|2352.2|2330.2|2355.2|2333.2|2356.5|2334.5|2351.7|2329.7|440
1605707700000|2020-11-18 13:55:00|2355.6|2333.6|2353.1|2331.1|2356.5|2334.5|2352.8|2330.8|181
1605708000000|2020-11-18 14:00:00|2352.9|2330.9|2353.8|2331.8|2357|2335|2351.3|2329.3|426
1605708300000|2020-11-18 14:05:00|2354.3|2332.3|2351.4|2329.4|2357.9|2335.9|2350.9|2327.5|424
1605708600000|2020-11-18 14:10:00|2351.7|2329.7|2351.5|2329.5|2352.9|2330.9|2351|2329|55
1605708900000|2020-11-18 14:15:00|2351.7|2329.7|2348.9|2323.9|2351.7|2329.7|2344.2|2319.2|128
1605709200000|2020-11-18 14:20:00|2349.2|2324.2|2349.7|2327.7|2350.5|2328.5|2348.5|2324.1|42
1605709500000|2020-11-18 14:25:00|2350.8|2328.8|2358.7|2336.7|2360.1|2338.1|2350.7|2328.7|431
1605709800000|2020-11-18 14:30:00|2358.1|2336.1|2361.4|2339.4|2363.1|2341.1|2355.1|2333.1|354
1605710100000|2020-11-18 14:35:00|2361.1|2339.1|2358.6|2336.6|2362.8|2340.8|2358|2336|329
1605710400000|2020-11-18 14:40:00|2358.7|2336.7|2360.9|2338.9|2361.6|2339.6|2355.5|2333.5|415
1605710700000|2020-11-18 14:45:00|2360.6|2338.6|2354.4|2332.4|2361.5|2339.5|2354.4|2332.4|376
1605711000000|2020-11-18 14:50:00|2354.1|2332.1|2354.5|2332.5|2354.6|2332.6|2352.1|2330.1|381
1605711300000|2020-11-18 14:55:00|2354.3|2332.3|2356.2|2334.2|2356.8|2334.8|2352.3|2330.3|95
1605711600000|2020-11-18 15:00:00|2357.1|2335.1|2358.5|2336.5|2359.1|2337.1|2356.1|2334.1|293
1605711900000|2020-11-18 15:05:00|2358.6|2336.6|2360.5|2338.5|2361.2|2339.2|2358.6|2336.6|69
1605712200000|2020-11-18 15:10:00|2360.4|2338.4|2364.8|2342.8|2366.1|2344.1|2360.2|2338.2|152
1605712500000|2020-11-18 15:15:00|2364.6|2342.6|2365.3|2343.3|2366.1|2344.1|2363.4|2341.4|215
1605712800000|2020-11-18 15:20:00|2365.4|2343.4|2382.3|2360.3|2382.8|2360.8|2365.3|2343.3|398
1605713100000|2020-11-18 15:25:00|2382.4|2360.4|2386.4|2364.4|2388.3|2366.3|2382.3|2360.3|382
1605713400000|2020-11-18 15:30:00|2386.3|2364.3|2388|2366|2388|2366|2384.9|2362.9|410
1605713700000|2020-11-18 15:35:00|2388.2|2366.2|2381.2|2359.2|2391.3|2369.3|2380.4|2356.2|237
1605714000000|2020-11-18 15:40:00|2381.6|2359.6|2379.9|2354.9|2382|2360|2377.7|2353.7|512
1605714300000|2020-11-18 15:45:00|2379.6|2354.6|2379.4|2357.4|2385.1|2362.1|2377.9|2354.3|593
1605714600000|2020-11-18 15:50:00|2380.3|2358.3|2381.9|2359.9|2382.5|2359.9|2378.4|2354.8|406
1605714900000|2020-11-18 15:55:00|2381.7|2359.7|2383.1|2361.1|2384.3|2362.3|2380.3|2357.6|405
1605715200000|2020-11-18 16:00:00|2383.4|2361.4|2389|2367|2391.6|2369.6|2383.4|2361.4|376
1605715500000|2020-11-18 16:05:00|2389.1|2367.1|2378.2|2356.2|2389.5|2367.5|2377.8|2355.8|497
1605715800000|2020-11-18 16:10:00|2378|2356|2381.2|2356.2|2381.2|2358.7|2375.9|2353.9|629
1605716100000|2020-11-18 16:15:00|2381.3|2356.3|2379|2354|2382.8|2359.6|2377.6|2353.5|425
1605716400000|2020-11-18 16:20:00|2379.4|2354.4|2372.3|2350.3|2379.4|2357.1|2370.9|2348.4|554
1605716700000|2020-11-18 16:25:00|2372.4|2350.4|2375.8|2350.8|2378.2|2354.1|2371.9|2349.9|475
1605717000000|2020-11-18 16:30:00|2376.4|2351.4|2376.3|2351.3|2378.2|2355.4|2373.7|2348.7|244
1605717300000|2020-11-18 16:35:00|2376.2|2351.2|2366.5|2341.5|2376.5|2352.8|2366|2341|226
1605717600000|2020-11-18 16:40:00|2366.4|2341.4|2344.7|2322.7|2367.5|2342.5|2343.4|2321.4|472
1605717900000|2020-11-18 16:45:00|2344.6|2322.6|2349.8|2327.8|2350.9|2328.9|2344.3|2322.3|385
1605718200000|2020-11-18 16:50:00|2350.4|2328.4|2357|2335|2364.3|2340.1|2349.7|2327.7|624
1605718500000|2020-11-18 16:55:00|2357.6|2335.6|2359.7|2334.7|2360.6|2338|2355.4|2332.7|477
1605718800000|2020-11-18 17:00:00|2359.3|2334.3|2361|2339|2362.8|2340.8|2357.1|2333|388
1605719100000|2020-11-18 17:05:00|2362.4|2340.4|2362.1|2340.1|2362.5|2340.5|2361.7|2339.7|9
1605719400000|2020-11-18 17:10:00|2362.2|2340.2|2364.5|2342.5|2364.5|2342.5|2362.1|2340.1|25
1605719700000|2020-11-18 17:15:00|2364.4|2342.4|2361.3|2339.3|2364.4|2342.4|2361.3|2339.3|16
1605720000000|2020-11-18 17:20:00|2361.4|2339.4|2365.4|2340.4|2365.4|2340.4|2361.4|2339.4|4
1605720300000|2020-11-18 17:25:00|2365.1|2340.1|2362.7|2337.7|2365.6|2340.6|2360.8|2335.8|274
1605720600000|2020-11-18 17:30:00|2361.8|2336.8|2361.5|2336.5|2362.9|2337.9|2361.5|2336.5|15
1605720900000|2020-11-18 17:35:00|2360.8|2335.8|2364.9|2339.9|2365|2340|2360.7|2335.7|32
1605721200000|2020-11-18 17:40:00|2364.8|2342.8|2365.4|2343.4|2365.4|2343.4|2364.7|2342.7|4
1605721500000|2020-11-18 17:45:00|2366.5|2344.5|2365.6|2343.6|2368.4|2346.4|2364.5|2341.8|25
1605721800000|2020-11-18 17:50:00|2365|2343|2360.9|2338.9|2365|2343|2358.7|2336.7|33
1605722100000|2020-11-18 17:55:00|2359.6|2337.6|2367.5|2345.5|2368.9|2346.9|2355.7|2333.7|134
1605722400000|2020-11-18 18:00:00|2367.1|2345.1|2366.2|2344.2|2367.2|2345.2|2365.2|2343.2|68
1605722700000|2020-11-18 18:05:00|2366.1|2344.1|2367.5|2345.5|2367.9|2345.9|2366.1|2344.1|24
1605723000000|2020-11-18 18:10:00|2367.7|2345.7|2366.9|2344.9|2367.8|2345.8|2366.4|2344.4|9
1605723300000|2020-11-18 18:15:00|2366.6|2344.6|2366.9|2344.9|2366.9|2344.9|2366.6|2344.6|29
1605723600000|2020-11-18 18:20:00|2366.8|2344.8|2367|2345|2367|2345|2366.8|2344.8|7
1605723900000|2020-11-18 18:25:00|2366.9|2344.9|2368.2|2343.2|2368.2|2345.1|2366.6|2343|35
1605724200000|2020-11-18 18:30:00|2368.3|2343.3|2364.1|2342.1|2368.3|2343.3|2363.7|2341.5|50
1605724500000|2020-11-18 18:35:00|2364|2342|2364.4|2342.4|2364.4|2342.4|2364|2342|4
1605724800000|2020-11-18 18:40:00|2364.7|2342.7|2362.7|2340.7|2364.9|2342.9|2362.6|2340.6|14
1605725100000|2020-11-18 18:45:00|2363|2341|2363.2|2341.2|2363.3|2341.3|2363|2341|6
1605725700000|2020-11-18 18:55:00|2363.4|2341.4|2363.7|2341.7|2364.3|2342.3|2363.2|2341.2|10
1605726000000|2020-11-18 19:00:00|2363.9|2341.9|2363.4|2341.4|2364|2342|2362.7|2340.7|44
1605726300000|2020-11-18 19:05:00|2363.7|2341.7|2364.6|2342.6|2364.6|2342.6|2363.7|2341.7|6
1605726600000|2020-11-18 19:10:00|2364.4|2342.4|2364.5|2342.5|2364.6|2342.6|2364.2|2342.2|7
1605726900000|2020-11-18 19:15:00|2364.6|2342.6|2363.6|2341.6|2364.6|2342.6|2363.3|2341.3|24
1605727200000|2020-11-18 19:20:00|2363.5|2341.5|2363.4|2341.4|2363.6|2341.6|2363.2|2341.2|22
1605727500000|2020-11-18 19:25:00|2363.5|2341.5|2361.4|2339.4|2363.5|2341.5|2361.4|2339.4|6
1605727800000|2020-11-18 19:30:00|2361.5|2339.5|2361.1|2339.1|2361.9|2339.9|2360.6|2338.6|6
1605728100000|2020-11-18 19:35:00|2360.5|2338.5|2360.7|2338.7|2360.9|2338.9|2360.5|2338.5|5
1605728400000|2020-11-18 19:40:00|2361|2339|2362.5|2340.5|2363.1|2341.1|2361|2339|8
1605728700000|2020-11-18 19:45:00|2363.3|2341.3|2362.8|2340.8|2363.7|2341.7|2362.8|2340.8|4
1605729000000|2020-11-18 19:50:00|2362.7|2340.7|2362.5|2340.5|2362.7|2340.7|2362.4|2340.4|3
1605729300000|2020-11-18 19:55:00|2362.4|2340.4|2361.6|2339.6|2362.5|2340.5|2361.4|2339.4|10
1605729600000|2020-11-18 20:00:00|2361.5|2339.5|2360.5|2338.5|2361.6|2339.6|2360.5|2338.5|32
1605729900000|2020-11-18 20:05:00|2360.6|2338.6|2360.1|2338.1|2360.6|2338.6|2359.7|2337.7|19
1605730200000|2020-11-18 20:10:00|2360.7|2338.7|2360.8|2338.8|2361.5|2339.5|2360.7|2338.7|27
1605730500000|2020-11-18 20:15:00|2360.7|2338.7|2360.4|2338.4|2360.7|2338.7|2360.2|2338.2|15
1605730800000|2020-11-18 20:20:00|2360|2338|2360.4|2338.4|2360.5|2338.5|2360|2338|24
1605731100000|2020-11-18 20:25:00|2360.3|2338.3|2360.3|2338.3|2360.5|2338.5|2360|2338|25
1605731400000|2020-11-18 20:30:00|2360.2|2338.2|2356.2|2334.2|2360.3|2338.3|2356.1|2334.1|31
1605731700000|2020-11-18 20:35:00|2356.3|2334.3|2351.4|2329.4|2356.3|2334.3|2349.6|2327.6|18
1605732300000|2020-11-18 20:45:00|2347.5|2325.5|2349.7|2327.7|2350.6|2328.6|2347.5|2325.5|12
1605732600000|2020-11-18 20:50:00|2349.8|2327.8|2348.2|2326.2|2349.8|2327.8|2348|2326|9
1605732900000|2020-11-18 20:55:00|2348.3|2326.3|2346.8|2324.8|2348.8|2326.8|2346.5|2324.5|75
1605734400000|2020-11-18 21:20:00|2349.6|2324.6|2349.7|2324.7|2350.4|2325.4|2349.6|2324.6|15
1605734700000|2020-11-18 21:25:00|2349.6|2324.6|2349.5|2324.5|2351.3|2326.3|2348.7|2323.7|45
1605736800000|2020-11-18 22:00:00|2349.8|2327.8|2349.8|2327.8|2349.8|2327.8|2349.8|2327.8|1
1605740400000|2020-11-18 23:00:00|2351.2|2326.2|2350.2|2325.2|2351.2|2326.2|2350.1|2325.1|4
1605740700000|2020-11-18 23:05:00|2350.5|2325.5|2350.3|2325.3|2350.5|2325.5|2350.1|2325.1|20
1605741000000|2020-11-18 23:10:00|2350.1|2325.1|2350.6|2325.6|2351.2|2326.2|2350.1|2325.1|7
1605742800000|2020-11-18 23:40:00|2350.1|2325.1|2348.5|2323.5|2350.1|2325.1|2348.5|2323.5|4
1605743400000|2020-11-18 23:50:00|2348.3|2323.3|2348.1|2323.1|2348.3|2323.3|2347.8|2322.8|3
1605743700000|2020-11-18 23:55:00|2347.9|2322.9|2346.8|2321.8|2347.9|2322.9|2346.7|2321.7|4
1605744000000|2020-11-19 00:00:00|2346.4|2321.4|2345.3|2320.3|2346.4|2321.4|2345.3|2320.3|19
1605744300000|2020-11-19 00:05:00|2344.8|2319.8|2340.1|2315.1|2344.8|2319.8|2340|2315|6
1605744600000|2020-11-19 00:10:00|2340|2315|2336|2311|2340.1|2315.1|2333.2|2308.2|28
1605744900000|2020-11-19 00:15:00|2336.3|2311.3|2334.2|2309.2|2337.1|2312.1|2331.2|2306.2|56
1605745200000|2020-11-19 00:20:00|2334|2309|2334.9|2309.9|2337.4|2312.4|2334|2309|19
1605745500000|2020-11-19 00:25:00|2334.7|2309.7|2337.3|2312.3|2337.3|2312.3|2333.1|2308.1|13
1605745800000|2020-11-19 00:30:00|2335.7|2310.7|2331.1|2306.1|2335.7|2310.7|2331.1|2306.1|37
1605746400000|2020-11-19 00:40:00|2329.7|2307.7|2330.6|2308.6|2330.6|2308.6|2329.7|2307.7|2
1605746700000|2020-11-19 00:45:00|2331.1|2309.1|2332|2310|2332.3|2310.3|2330.9|2308.9|47
1605747000000|2020-11-19 00:50:00|2332.1|2310.1|2332.5|2310.5|2332.5|2310.5|2332.1|2310.1|34
1605747300000|2020-11-19 00:55:00|2334|2309|2335.1|2310.1|2336.1|2311.1|2333.8|2308.8|12
1605747600000|2020-11-19 01:00:00|2336.9|2311.9|2334.4|2309.4|2336.9|2311.9|2334.3|2309.3|17
1605747900000|2020-11-19 01:05:00|2332.9|2307.9|2334.2|2309.2|2334.2|2310.5|2332.5|2307.8|5
1605748200000|2020-11-19 01:10:00|2333.3|2308.3|2332.5|2310.5|2333.6|2311.6|2332.2|2308.2|37
1605748500000|2020-11-19 01:15:00|2332.7|2310.7|2334.8|2312.8|2334.9|2312.9|2332.3|2310.3|30
1605748800000|2020-11-19 01:20:00|2335|2313|2334.8|2312.8|2335|2313|2334.8|2312.8|2
1605749100000|2020-11-19 01:25:00|2335.2|2313.2|2333.4|2311.4|2335.2|2313.2|2333.4|2311.4|27
1605749400000|2020-11-19 01:30:00|2333.6|2311.6|2333.3|2311.3|2333.6|2311.6|2331.5|2309.5|27
1605749700000|2020-11-19 01:35:00|2333|2311|2334.3|2312.3|2335.1|2313.1|2331.8|2309.8|42
1605750000000|2020-11-19 01:40:00|2334.2|2312.2|2334.1|2312.1|2334.9|2312.9|2334|2312|12
1605750300000|2020-11-19 01:45:00|2334.3|2312.3|2334.6|2312.6|2334.6|2312.6|2333.6|2311.6|10
1605750600000|2020-11-19 01:50:00|2336.8|2311.8|2337.4|2312.4|2339.5|2315.5|2335.7|2311.7|32
1605750900000|2020-11-19 01:55:00|2337|2312|2336.6|2311.6|2337|2312|2336.5|2311.5|12
1605751500000|2020-11-19 02:05:00|2336.5|2311.5|2336.3|2314.3|2337.6|2315.6|2336.3|2311.5|19
1605751800000|2020-11-19 02:10:00|2335.1|2313.1|2336.4|2314.4|2337.4|2315.4|2334.8|2312.8|13
1605752400000|2020-11-19 02:20:00|2338|2316|2336.9|2314.9|2338|2316|2336.6|2314.6|33
1605752700000|2020-11-19 02:25:00|2337.6|2315.6|2337|2315|2337.6|2315.6|2337|2315|2
1605753000000|2020-11-19 02:30:00|2336.6|2314.6|2337.2|2315.2|2337.4|2315.4|2336.6|2314.6|4
1605753300000|2020-11-19 02:35:00|2337.4|2315.4|2338.5|2316.5|2338.7|2316.7|2336.6|2314.6|10
1605753600000|2020-11-19 02:40:00|2339|2317|2338.1|2316.1|2340|2318|2338|2316|38
1605753900000|2020-11-19 02:45:00|2338|2316|2339.6|2314.6|2339.6|2316.1|2338|2314.2|65
1605754200000|2020-11-19 02:50:00|2339.5|2314.5|2340.6|2315.6|2340.6|2315.6|2338.8|2313.8|7
1605754500000|2020-11-19 02:55:00|2341.3|2316.3|2339.4|2314.4|2341.4|2316.4|2339|2314|44
1605754800000|2020-11-19 03:00:00|2339.2|2314.2|2338.3|2313.3|2339.2|2314.2|2338.2|2313.2|321
1605755100000|2020-11-19 03:05:00|2338.5|2313.5|2338.5|2313.5|2338.6|2313.6|2338.3|2313.3|108
1605755400000|2020-11-19 03:10:00|2339|2314|2340|2315|2340|2315|2339|2314|2
1605755700000|2020-11-19 03:15:00|2339.8|2314.8|2339.2|2314.2|2340.9|2315.9|2338.9|2313.9|47
1605756000000|2020-11-19 03:20:00|2339.1|2314.1|2339.6|2314.6|2340.2|2315.2|2338.4|2313.4|11
1605756300000|2020-11-19 03:25:00|2339.7|2314.7|2336.5|2314.5|2339.7|2314.7|2333.9|2311.9|23
1605756600000|2020-11-19 03:30:00|2336|2314|2338.9|2313.9|2340.3|2315.3|2335.5|2313.3|29
1605756900000|2020-11-19 03:35:00|2338.8|2313.8|2339.6|2314.6|2339.8|2314.8|2338.7|2313.7|35
1605757200000|2020-11-19 03:40:00|2339.5|2314.5|2339.1|2317.1|2342.2|2317.6|2339|2314|29
1605757500000|2020-11-19 03:45:00|2339.6|2317.6|2339.7|2317.7|2340|2318|2338.7|2316.7|28
1605757800000|2020-11-19 03:50:00|2339.2|2317.2|2345.7|2320.7|2347|2322|2337.7|2315.7|43
1605758100000|2020-11-19 03:55:00|2345.6|2320.6|2342.6|2320.6|2345.7|2321.4|2342.6|2320|25
1605758400000|2020-11-19 04:00:00|2343.1|2321.1|2342|2320|2343.1|2321.1|2339.8|2317.8|19
1605758700000|2020-11-19 04:05:00|2341.9|2319.9|2342|2320|2342|2320|2341.9|2319.9|2
1605759000000|2020-11-19 04:10:00|2342.2|2320.2|2343|2321|2343|2321|2342.2|2320.2|4
1605759300000|2020-11-19 04:15:00|2343.4|2321.4|2345|2323|2345|2323|2342.6|2320.6|26
1605759600000|2020-11-19 04:20:00|2344.8|2322.8|2343.6|2321.6|2344.8|2322.8|2343.6|2321.6|4
1605759900000|2020-11-19 04:25:00|2343.5|2321.5|2343.4|2321.4|2343.5|2321.5|2343.4|2321.4|4
1605760200000|2020-11-19 04:30:00|2343.5|2321.5|2343.1|2321.1|2343.5|2321.5|2343.1|2321.1|7
1605760500000|2020-11-19 04:35:00|2343|2321|2343|2321|2343|2321|2342.9|2320.9|5
1605760800000|2020-11-19 04:40:00|2342.8|2320.8|2342.8|2320.8|2343.2|2321.2|2342.8|2320.8|8
1605761100000|2020-11-19 04:45:00|2342.9|2320.9|2343.1|2321.1|2343.2|2321.2|2342.7|2320.7|28
1605761400000|2020-11-19 04:50:00|2343.2|2321.2|2343.3|2321.3|2343.3|2321.3|2343.2|2321.2|2
1605761700000|2020-11-19 04:55:00|2343.2|2321.2|2342.7|2320.7|2343.2|2321.2|2342.7|2320.7|11
1605762000000|2020-11-19 05:00:00|2342.9|2317.9|2343.9|2318.9|2343.9|2318.9|2342.2|2317.2|41
1605762900000|2020-11-19 05:15:00|2342.3|2317.3|2344.5|2319.5|2345.5|2320.5|2340.9|2317.3|21
1605763200000|2020-11-19 05:20:00|2344.4|2319.4|2344.1|2319.1|2344.4|2319.4|2343.9|2318.9|8
1605763500000|2020-11-19 05:25:00|2344.4|2319.4|2344.4|2319.4|2344.4|2319.4|2344.4|2319.4|1
1605763800000|2020-11-19 05:30:00|2344.7|2319.7|2344.5|2319.5|2344.7|2319.7|2344.4|2319.4|13
1605764100000|2020-11-19 05:35:00|2344.4|2319.4|2343.3|2318.3|2344.5|2319.5|2343.3|2318.3|11
1605764400000|2020-11-19 05:40:00|2344|2319|2342.5|2317.5|2344.1|2320.2|2340.9|2316.9|44
1605764700000|2020-11-19 05:45:00|2342.8|2317.8|2340.8|2315.8|2343.6|2320.3|2339.4|2315.6|160
1605765000000|2020-11-19 05:50:00|2340.9|2315.9|2341|2316|2341|2316|2340.8|2315.8|24
1605765300000|2020-11-19 05:55:00|2340.9|2315.9|2340.9|2315.9|2341|2316|2340.7|2315.7|62
1605765600000|2020-11-19 06:00:00|2340.8|2315.8|2340.6|2315.6|2342.9|2317.9|2340.3|2315.3|73
1605765900000|2020-11-19 06:05:00|2340.4|2315.4|2340.7|2315.7|2341.4|2318.4|2340.2|2315.2|27
1605766200000|2020-11-19 06:10:00|2340.8|2315.8|2344|2319|2344.9|2319.9|2340.1|2315.1|43
1605766500000|2020-11-19 06:15:00|2343.6|2318.6|2342.9|2317.9|2344|2319|2342.9|2317.9|6
1605767100000|2020-11-19 06:25:00|2341.7|2316.7|2342.3|2317.3|2343.3|2318.3|2341|2316|26
1605767400000|2020-11-19 06:30:00|2340.7|2315.7|2342.3|2317.3|2342.3|2317.3|2340.7|2315.7|8
1605767700000|2020-11-19 06:35:00|2343|2318|2342.8|2317.8|2343.1|2318.1|2342.7|2317.7|4
1605768000000|2020-11-19 06:40:00|2342.6|2317.6|2341.5|2316.5|2343.4|2318.4|2341.4|2316.4|54
1605768600000|2020-11-19 06:50:00|2342.8|2317.8|2343.1|2318.1|2343.2|2318.2|2342.5|2317.5|18
1605768900000|2020-11-19 06:55:00|2343.2|2318.2|2343.6|2318.6|2343.8|2318.8|2342.9|2317.9|22
1605769200000|2020-11-19 07:00:00|2343.9|2318.9|2333.2|2311.2|2343.9|2319.8|2332.2|2310.2|53
1605769500000|2020-11-19 07:05:00|2332.5|2310.5|2334.9|2312.9|2335|2313|2331.7|2309.7|6
1605769800000|2020-11-19 07:10:00|2335.4|2313.4|2338|2313|2338.1|2315.9|2335.3|2312.7|64
1605770100000|2020-11-19 07:15:00|2337.8|2312.8|2339.1|2314.1|2339.2|2314.2|2337.4|2312.4|25
1605770400000|2020-11-19 07:20:00|2338.9|2313.9|2337.1|2312.1|2339.3|2314.3|2336.9|2311.9|74
1605770700000|2020-11-19 07:25:00|2336.9|2311.9|2334.4|2312.4|2339|2317|2334.4|2311.8|43
1605771000000|2020-11-19 07:30:00|2335.2|2313.2|2335.3|2313.3|2336.2|2314.2|2335.1|2313.1|28
1605771300000|2020-11-19 07:35:00|2335.4|2313.4|2337.3|2315.3|2339.2|2315.5|2335.3|2312.8|67
1605771600000|2020-11-19 07:40:00|2337.8|2315.8|2341.4|2316.4|2341.5|2316.8|2337.8|2315.5|17
1605771900000|2020-11-19 07:45:00|2341.3|2316.3|2339.5|2317.5|2341.3|2317.6|2338.5|2315.7|8
1605772200000|2020-11-19 07:50:00|2337.9|2315.9|2339.6|2317.6|2339.9|2317.9|2337.6|2315.6|13
1605772500000|2020-11-19 07:55:00|2339.1|2317.1|2339.1|2317.1|2339.1|2317.1|2339.1|2317.1|1
1605772800000|2020-11-19 08:00:00|2338.9|2316.9|2339.3|2317.3|2339.9|2317.6|2337.5|2312.5|50
1605773100000|2020-11-19 08:05:00|2339.6|2317.6|2337.2|2315.2|2339.6|2317.6|2335.5|2313.5|431
1605773400000|2020-11-19 08:10:00|2336.3|2314.3|2335.1|2313.1|2337.8|2315.8|2333.2|2311.2|497
1605773700000|2020-11-19 08:15:00|2335.3|2313.3|2335.7|2313.7|2336.3|2314.3|2332.6|2310.6|118
1605774000000|2020-11-19 08:20:00|2336.8|2314.8|2334.9|2312.9|2339.1|2317.1|2334.8|2312.8|154
1605774300000|2020-11-19 08:25:00|2335|2313|2331.6|2309.6|2335.2|2313.2|2331.5|2309.5|374
1605774600000|2020-11-19 08:30:00|2331.9|2309.9|2332|2310|2333.8|2311.8|2330.8|2308.8|99
1605774900000|2020-11-19 08:35:00|2332.1|2310.1|2333|2311|2333.2|2311.2|2330.7|2308.7|131
1605775200000|2020-11-19 08:40:00|2333.1|2311.1|2335.1|2313.1|2335.7|2313.7|2332.5|2310.5|256
1605775500000|2020-11-19 08:45:00|2335.3|2313.3|2331.6|2309.6|2335.8|2313.8|2331.2|2309.2|255
1605775800000|2020-11-19 08:50:00|2331.7|2309.7|2329.3|2307.3|2332.4|2310.4|2329.3|2307.3|156
1605776100000|2020-11-19 08:55:00|2329.7|2307.7|2323.8|2301.8|2330.4|2308.4|2321.6|2299.6|212
1605776400000|2020-11-19 09:00:00|2322.4|2300.4|2320.8|2298.8|2323|2301|2320.8|2298.8|195
1605776700000|2020-11-19 09:05:00|2320.3|2298.3|2323.6|2301.6|2324.2|2302.2|2320.3|2298.3|174
1605777000000|2020-11-19 09:10:00|2323.5|2301.5|2324.4|2302.4|2325.1|2303.1|2323.5|2301.5|143
1605777300000|2020-11-19 09:15:00|2325|2303|2324.4|2302.4|2325.1|2303.1|2322.9|2300.9|280
1605777600000|2020-11-19 09:20:00|2324.1|2302.1|2326.2|2301.2|2330.2|2305.2|2324|2300|769
1605777900000|2020-11-19 09:25:00|2326.7|2301.7|2327.6|2302.6|2329.1|2307.1|2323.7|2299.8|465
1605778200000|2020-11-19 09:30:00|2327.3|2302.3|2325.8|2300.8|2328.9|2303.9|2325.3|2300.3|157
1605778500000|2020-11-19 09:35:00|2325.7|2300.7|2325.5|2300.5|2326.5|2301.5|2324.7|2299.7|181
1605778800000|2020-11-19 09:40:00|2330|2305|2328.9|2303.9|2330.7|2305.7|2327.4|2302.4|81
1605779100000|2020-11-19 09:45:00|2328.6|2303.6|2329.2|2307.2|2330.8|2308.8|2327.9|2303.1|306
1605779400000|2020-11-19 09:50:00|2329.5|2307.5|2328.8|2306.8|2330|2308|2328.3|2306.3|245
1605779700000|2020-11-19 09:55:00|2328.9|2306.9|2328.9|2306.9|2329.1|2307.1|2328.2|2306.2|207
1605780000000|2020-11-19 10:00:00|2329.1|2307.1|2329.9|2307.9|2330.2|2308.2|2328.8|2306.8|201
1605780300000|2020-11-19 10:05:00|2329.8|2307.8|2329.2|2307.2|2330.2|2308.2|2328.3|2306.3|89
1605780600000|2020-11-19 10:10:00|2329.1|2307.1|2334|2312|2336|2314|2326.4|2304.4|168
1605780900000|2020-11-19 10:15:00|2334.1|2312.1|2332.6|2310.6|2334.8|2312.8|2332.1|2310.1|120
1605781200000|2020-11-19 10:20:00|2332.8|2310.8|2333.7|2311.7|2334.5|2312.5|2332.7|2310.7|164
1605781500000|2020-11-19 10:25:00|2333.9|2311.9|2333.6|2311.6|2334.5|2312.5|2332.9|2310.9|207
1605781800000|2020-11-19 10:30:00|2333.9|2311.9|2334|2312|2334.6|2312.6|2333.4|2311.4|187
1605782100000|2020-11-19 10:35:00|2333.8|2311.8|2333.2|2311.2|2334|2312|2332.5|2310.5|133
1605782400000|2020-11-19 10:40:00|2333.4|2311.4|2332.4|2310.4|2333.7|2311.7|2332.3|2310.3|169
1605782700000|2020-11-19 10:45:00|2333.2|2311.2|2335.4|2310.4|2335.7|2311.2|2332.3|2308.2|62
1605783000000|2020-11-19 10:50:00|2335.6|2310.6|2335.3|2310.3|2336|2311|2335.3|2310.3|39
1605783300000|2020-11-19 10:55:00|2335.4|2310.4|2334.9|2309.9|2335.5|2310.5|2334.8|2309.8|41
1605783600000|2020-11-19 11:00:00|2335.2|2310.2|2334.3|2309.3|2335.2|2310.2|2332.9|2307.9|130
1605783900000|2020-11-19 11:05:00|2333.8|2308.8|2333|2308|2334.3|2309.3|2332.9|2307.9|149
1605784200000|2020-11-19 11:10:00|2332.7|2307.7|2330.9|2308.9|2334.6|2310|2330.8|2307.5|62
1605784500000|2020-11-19 11:15:00|2330.8|2308.8|2330.9|2308.9|2331.9|2309.9|2330.7|2308.7|12
1605784800000|2020-11-19 11:20:00|2331.9|2309.9|2330.7|2308.7|2331.9|2309.9|2330.7|2308.7|22
1605785100000|2020-11-19 11:25:00|2330.8|2308.8|2330.4|2308.4|2331.7|2309.7|2330.4|2308.4|20
1605785400000|2020-11-19 11:30:00|2331.4|2309.4|2331.5|2309.5|2334.2|2312.2|2329.6|2307.6|244
1605785700000|2020-11-19 11:35:00|2331.4|2309.4|2330.8|2308.8|2332.4|2310.4|2329.9|2307.9|151
1605786000000|2020-11-19 11:40:00|2330.1|2308.1|2331.7|2309.7|2332.5|2310.5|2329.6|2307.6|175
1605786300000|2020-11-19 11:45:00|2331.9|2309.9|2333.4|2311.4|2336.3|2312.1|2331.2|2309.2|232
1605786600000|2020-11-19 11:50:00|2333.5|2311.5|2333.5|2311.5|2334.3|2312.3|2332|2310|162
1605786900000|2020-11-19 11:55:00|2333.6|2311.6|2331.9|2309.9|2333.8|2311.8|2329.3|2307.3|191
1605787200000|2020-11-19 12:00:00|2332|2310|2332.4|2307.4|2334|2311|2331.9|2307.4|23
1605787500000|2020-11-19 12:05:00|2332.9|2307.9|2333.1|2311.1|2333.8|2311.8|2330.6|2307.9|243
1605787800000|2020-11-19 12:10:00|2333.4|2311.4|2332.6|2310.6|2334|2312|2332.2|2310.2|313
1605788100000|2020-11-19 12:15:00|2332.5|2310.5|2330.4|2308.4|2333.7|2311.7|2330.3|2308.3|211
1605788400000|2020-11-19 12:20:00|2330.3|2308.3|2331.2|2309.2|2331.3|2309.3|2329.2|2307.2|137
1605788700000|2020-11-19 12:25:00|2331.3|2309.3|2330.3|2308.3|2332.1|2310.1|2330|2308|52
1605789000000|2020-11-19 12:30:00|2330.4|2308.4|2330.6|2308.6|2330.7|2308.7|2330|2308|167
1605789300000|2020-11-19 12:35:00|2330.4|2308.4|2330.3|2308.3|2330.8|2308.8|2330.2|2308.2|150
1605789600000|2020-11-19 12:40:00|2330.6|2308.6|2331.3|2309.3|2331.3|2309.3|2330.4|2308.4|7
1605789900000|2020-11-19 12:45:00|2331.2|2309.2|2331.2|2309.2|2331.3|2309.3|2330.5|2308.5|14
1605790200000|2020-11-19 12:50:00|2330.8|2308.8|2331.4|2309.4|2331.4|2309.4|2330.7|2308.7|30
1605790500000|2020-11-19 12:55:00|2331.5|2309.5|2330.6|2308.6|2331.6|2309.6|2330.3|2308.3|300
1605790800000|2020-11-19 13:00:00|2330.7|2308.7|2325.7|2303.7|2330.8|2308.8|2324.2|2302.2|225
1605791100000|2020-11-19 13:05:00|2325.8|2303.8|2327.5|2305.5|2327.8|2305.8|2324.3|2302.3|225
1605791400000|2020-11-19 13:10:00|2327.7|2305.7|2327.9|2305.9|2328.6|2306.6|2327|2305|51
1605791700000|2020-11-19 13:15:00|2327.4|2305.4|2328.2|2306.2|2329.5|2307.5|2326.3|2304.3|332
1605792000000|2020-11-19 13:20:00|2328.3|2306.3|2328|2306|2328.9|2306.9|2326.4|2304.4|237
1605792300000|2020-11-19 13:25:00|2327.2|2305.2|2328.4|2306.4|2329.4|2307.4|2327.2|2305.2|214
1605792600000|2020-11-19 13:30:00|2328.6|2306.6|2320.7|2298.7|2329.2|2307.2|2320.5|2297.7|205
1605792900000|2020-11-19 13:35:00|2320.8|2298.8|2309.8|2287.8|2320.8|2298.8|2308.3|2286.3|198
1605793200000|2020-11-19 13:40:00|2309.7|2287.7|2326.8|2301.8|2327.3|2302.3|2308.7|2286.7|342
1605793500000|2020-11-19 13:45:00|2326.7|2301.7|2318.1|2296.1|2330|2305|2315.1|2293.1|326
1605793800000|2020-11-19 13:50:00|2318.5|2296.5|2319.7|2297.7|2322.1|2300.1|2317|2295|365
1605794100000|2020-11-19 13:55:00|2318.8|2296.8|2319.3|2297.3|2321.7|2299.7|2317.7|2295.7|236
1605794400000|2020-11-19 14:00:00|2319.2|2297.2|2323.6|2301.6|2324|2302|2315.8|2293.8|299
1605794700000|2020-11-19 14:05:00|2323.5|2301.5|2323.3|2301.3|2324.5|2302.5|2320.1|2298.1|510
1605795000000|2020-11-19 14:10:00|2323.5|2301.5|2320.1|2298.1|2324.4|2302.4|2318.8|2296.8|500
1605795300000|2020-11-19 14:15:00|2320.2|2298.2|2318.1|2296.1|2323.5|2301.5|2317.6|2295.6|231
1605795600000|2020-11-19 14:20:00|2317.4|2295.4|2307.5|2285.5|2317.8|2295.8|2307.4|2285.4|175
1605795900000|2020-11-19 14:25:00|2307.4|2285.4|2307.7|2285.7|2310.4|2288.4|2306.6|2284.6|111
1605796200000|2020-11-19 14:30:00|2307.3|2285.3|2293.3|2271.3|2307.3|2285.3|2285.4|2262|156
1605796500000|2020-11-19 14:35:00|2293.2|2271.2|2309.5|2284.5|2310.9|2287.4|2292.9|2268.2|93
1605796800000|2020-11-19 14:40:00|2309|2284|2319.9|2294.9|2323.8|2298.8|2308.8|2283.8|127
1605797100000|2020-11-19 14:45:00|2320|2295|2326.4|2301.4|2328.5|2303.5|2317.6|2292.6|105
1605797400000|2020-11-19 14:50:00|2324.2|2299.2|2323.8|2301.8|2324.2|2301.9|2319.3|2294.3|173
1605797700000|2020-11-19 14:55:00|2323.7|2301.7|2330.4|2305.4|2331.1|2307.8|2323.3|2298.5|81
1605798000000|2020-11-19 15:00:00|2330.3|2305.3|2329.4|2307.4|2337.8|2315.8|2327.8|2304.6|71
1605798300000|2020-11-19 15:05:00|2330.6|2308.6|2329.6|2307.6|2330.6|2308.6|2329.6|2307.6|5
1605798600000|2020-11-19 15:10:00|2328.1|2303.1|2326.5|2304.5|2332.5|2310.5|2326.5|2303.1|48
1605798900000|2020-11-19 15:15:00|2325.7|2303.7|2324.9|2302.9|2326.9|2304.9|2324.6|2302.6|32
1605799200000|2020-11-19 15:20:00|2324.6|2302.6|2324.2|2302.2|2332.6|2310.6|2323|2300.4|139
1605799500000|2020-11-19 15:25:00|2324.4|2302.4|2328.2|2306.2|2328.2|2306.2|2324.2|2302.2|24
1605799800000|2020-11-19 15:30:00|2328.1|2306.1|2328.8|2306.8|2332.1|2310.1|2327.1|2305.1|55
1605800100000|2020-11-19 15:35:00|2329.9|2307.9|2331.4|2309.4|2333.3|2311.3|2329.7|2307.7|218
1605800400000|2020-11-19 15:40:00|2331.9|2309.9|2330.5|2308.5|2331.9|2309.9|2327.5|2305.5|186
1605800700000|2020-11-19 15:45:00|2330.8|2308.8|2327.6|2305.6|2333.5|2311.5|2326.8|2304.8|182
1605801000000|2020-11-19 15:50:00|2327.7|2305.7|2327.2|2305.2|2327.8|2305.8|2326.9|2304.9|71
1605801300000|2020-11-19 15:55:00|2327|2305|2323.3|2301.3|2329.1|2307.1|2323.1|2301.1|112
1605801600000|2020-11-19 16:00:00|2323.8|2301.8|2318.2|2296.2|2323.8|2301.8|2318.2|2296.2|39
1605801900000|2020-11-19 16:05:00|2318.1|2296.1|2317|2295|2319.9|2297.9|2315.7|2293.7|51
1605802200000|2020-11-19 16:10:00|2317.2|2295.2|2311.1|2289.1|2318|2296|2310.4|2288.4|111
1605802500000|2020-11-19 16:15:00|2310.4|2288.4|2310.3|2288.3|2315.6|2293.6|2308.5|2286.5|222
1605802800000|2020-11-19 16:20:00|2310.2|2288.2|2314.1|2292.1|2316.3|2294.3|2309.2|2287.2|397
1605803100000|2020-11-19 16:25:00|2312.1|2290.1|2312.1|2290.1|2312.1|2290.1|2310.9|2288.9|11
1605803400000|2020-11-19 16:30:00|2312.3|2290.3|2311.5|2289.5|2312.9|2290.9|2308.8|2286.8|295
1605803700000|2020-11-19 16:35:00|2311.4|2289.4|2310|2288|2311.6|2289.6|2308.9|2286.9|407
1605804000000|2020-11-19 16:40:00|2310.2|2288.2|2307.7|2285.7|2311.1|2289.1|2307.7|2285.7|198
1605804300000|2020-11-19 16:45:00|2307.6|2285.6|2308.6|2286.6|2308.9|2286.9|2307.6|2285.6|42
1605804600000|2020-11-19 16:50:00|2306.9|2284.9|2308.3|2286.3|2310.1|2288.1|2305.6|2283.6|277
1605804900000|2020-11-19 16:55:00|2308.1|2286.1|2306.9|2284.9|2309.7|2287.7|2306.4|2284.4|315
1605805200000|2020-11-19 17:00:00|2306.8|2284.8|2316.6|2294.6|2320.2|2297.1|2306.2|2284.2|249
1605805500000|2020-11-19 17:05:00|2315.9|2293.9|2313.6|2291.6|2316.7|2294.7|2313.4|2291.4|20
1605805800000|2020-11-19 17:10:00|2313.4|2291.4|2317.6|2295.6|2317.6|2295.6|2311.9|2289.9|32
1605806100000|2020-11-19 17:15:00|2317.3|2292.3|2313.3|2291.3|2317.3|2293.8|2312|2290|208
1605806400000|2020-11-19 17:20:00|2313.2|2291.2|2320.1|2298.1|2320.4|2298.4|2313.1|2291.1|86
1605806700000|2020-11-19 17:25:00|2318.8|2296.8|2320.1|2295.1|2322.3|2297.3|2316.7|2294.7|28
1605807000000|2020-11-19 17:30:00|2319.9|2294.9|2319.2|2294.2|2319.9|2294.9|2318.9|2293.9|84
1605807300000|2020-11-19 17:35:00|2319.3|2294.3|2317.6|2292.6|2319.3|2294.3|2317.5|2292.5|13
1605807600000|2020-11-19 17:40:00|2316.5|2291.5|2317.7|2295.7|2317.7|2295.7|2316|2291.5|24
1605807900000|2020-11-19 17:45:00|2317.3|2295.3|2317.2|2295.2|2318.5|2296.5|2317.1|2295.1|21
1605808200000|2020-11-19 17:50:00|2317.1|2295.1|2319|2297|2320.3|2298.3|2315.1|2293.1|34
1605808500000|2020-11-19 17:55:00|2319.2|2297.2|2327.5|2305.5|2335.3|2313.3|2319.2|2297.2|139
1605808800000|2020-11-19 18:00:00|2327.6|2305.6|2333.7|2311.7|2336.6|2312.3|2327.6|2305.6|97
1605809100000|2020-11-19 18:05:00|2333.5|2311.5|2338.1|2316.1|2338.7|2316.7|2330.6|2308.6|55
1605809400000|2020-11-19 18:10:00|2338.5|2313.5|2336.8|2311.8|2338.7|2316.7|2336.1|2311.1|12
1605809700000|2020-11-19 18:15:00|2336.6|2311.6|2336|2311|2336.6|2311.6|2336|2311|2
1605810300000|2020-11-19 18:25:00|2337.4|2312.4|2337.4|2312.4|2337.4|2312.4|2337.4|2312.4|1
1605810600000|2020-11-19 18:30:00|2338.1|2313.1|2339.1|2314.1|2339.6|2314.6|2337.8|2312.8|7
1605810900000|2020-11-19 18:35:00|2339.3|2314.3|2337.1|2312.1|2339.4|2314.4|2336.8|2311.8|17
1605811200000|2020-11-19 18:40:00|2337|2312|2339.6|2314.6|2341.8|2316.8|2336.9|2311.9|12
1605811500000|2020-11-19 18:45:00|2340.3|2315.3|2339.5|2314.5|2342.9|2317.9|2338.7|2313.7|18
1605811800000|2020-11-19 18:50:00|2340.1|2315.1|2341.4|2316.4|2341.4|2316.4|2339.6|2314.6|25
1605812100000|2020-11-19 18:55:00|2341.1|2316.1|2339.4|2317.4|2341.1|2317.4|2339.4|2315.9|3
1605812700000|2020-11-19 19:05:00|2340.3|2318.3|2341.7|2319.7|2341.7|2319.7|2340.3|2318.3|6
1605813000000|2020-11-19 19:10:00|2343.9|2321.9|2344.7|2322.7|2345.2|2323.2|2342.9|2320.9|27
1605813300000|2020-11-19 19:15:00|2344.6|2322.6|2340.1|2318.1|2344.7|2322.7|2340.1|2318.1|3
1605813600000|2020-11-19 19:20:00|2340|2315|2341.6|2316.6|2342.7|2317.7|2339.9|2314.9|9
1605813900000|2020-11-19 19:25:00|2341.5|2316.5|2340.7|2315.7|2341.5|2316.5|2340.7|2315.7|2
1605814200000|2020-11-19 19:30:00|2340.2|2315.2|2340.9|2318.9|2340.9|2318.9|2339.8|2315.1|17
1605814500000|2020-11-19 19:35:00|2341.3|2319.3|2344.3|2322.3|2344.3|2322.3|2340.4|2318.4|16
1605814800000|2020-11-19 19:40:00|2344.2|2322.2|2343.3|2321.3|2344.8|2322.8|2342.1|2320.1|10
1605815100000|2020-11-19 19:45:00|2343.2|2321.2|2343|2321|2343.2|2321.2|2343|2321|4
1605815400000|2020-11-19 19:50:00|2343.1|2321.1|2340.3|2318.3|2343.1|2321.1|2340.2|2318.2|17
1605815700000|2020-11-19 19:55:00|2340.2|2318.2|2340.3|2318.3|2340.3|2318.3|2340.2|2318.2|14
1605816300000|2020-11-19 20:05:00|2339.6|2317.6|2340.4|2318.4|2340.4|2318.4|2339.6|2317.6|2
1605816600000|2020-11-19 20:10:00|2340.5|2318.5|2339.5|2317.5|2340.5|2318.5|2338.7|2313.7|7
1605816900000|2020-11-19 20:15:00|2341|2316|2341|2316|2341|2316|2341|2316|1
1605817500000|2020-11-19 20:25:00|2341.2|2316.2|2341|2316|2341.2|2316.2|2341|2316|2
1605817800000|2020-11-19 20:30:00|2341.2|2316.2|2341.2|2316.2|2341.2|2316.2|2341.2|2316.2|1
1605818100000|2020-11-19 20:35:00|2343.3|2318.3|2343.1|2318.1|2343.3|2318.3|2343.1|2318.1|2
1605818400000|2020-11-19 20:40:00|2342.9|2317.9|2342.6|2317.6|2342.9|2317.9|2342.6|2317.6|2
1605819000000|2020-11-19 20:50:00|2342.5|2317.5|2342.4|2317.4|2342.5|2317.5|2342.3|2317.3|5
1605819300000|2020-11-19 20:55:00|2341.5|2319.5|2358.8|2333.8|2360.5|2337.6|2341.5|2319.5|63
1605819600000|2020-11-19 21:00:00|2357.9|2332.9|2345.7|2320.7|2358.2|2333.2|2344.9|2319.9|80
1605819900000|2020-11-19 21:05:00|2346.9|2321.9|2348.5|2323.5|2350|2325|2346.9|2321.9|57
1605820200000|2020-11-19 21:10:00|2347.9|2322.9|2345.7|2320.7|2347.9|2322.9|2344.9|2319.9|10
1605821400000|2020-11-19 21:30:00|2347.8|2322.8|2346.5|2321.5|2348.2|2323.2|2346.5|2321.5|36
1605821700000|2020-11-19 21:35:00|2345.6|2320.6|2346.1|2321.1|2346.1|2321.1|2345.6|2320.6|32
1605822000000|2020-11-19 21:40:00|2346|2321|2346.1|2321.1|2346.1|2321.1|2346|2321|32
1605822300000|2020-11-19 21:45:00|2346|2321|2343.7|2318.7|2346|2321|2343.7|2318.7|16
1605822600000|2020-11-19 21:50:00|2343.6|2318.6|2341.1|2316.1|2343.8|2318.8|2340.8|2315.8|14
1605822900000|2020-11-19 21:55:00|2340.8|2315.8|2341.2|2313.2|2342.5|2316.1|2338.3|2310.3|13
1605823200000|2020-11-19 22:00:00|2341.2|2313.2|2341.2|2313.2|2341.2|2313.2|2341.2|2313.2|1
1605826800000|2020-11-19 23:00:00|2340.3|2315.3|2336.3|2311.3|2340.3|2315.3|2336.1|2311.1|24
1605827100000|2020-11-19 23:05:00|2336.4|2311.4|2337|2312|2337.6|2312.6|2336.1|2311.1|23
1605827400000|2020-11-19 23:10:00|2336.9|2311.9|2336.3|2311.3|2336.9|2311.9|2335.4|2310.4|11
1605827700000|2020-11-19 23:15:00|2337.2|2312.2|2335.7|2310.7|2337.8|2312.8|2334.6|2309.6|140
1605828000000|2020-11-19 23:20:00|2335.6|2310.6|2333.6|2308.6|2335.7|2310.7|2333.6|2308.6|15
1605828900000|2020-11-19 23:35:00|2334|2309|2335|2310|2335.3|2310.3|2333.9|2308.9|83
1605829200000|2020-11-19 23:40:00|2334.9|2309.9|2333.3|2308.3|2335.1|2310.1|2332.4|2307.4|29
1605829500000|2020-11-19 23:45:00|2333.1|2308.1|2336.1|2311.1|2336.1|2311.1|2331.8|2306.8|38
1605829800000|2020-11-19 23:50:00|2334.8|2309.8|2335.6|2310.6|2336.8|2311.8|2334.8|2309.8|4
1605831000000|2020-11-20 00:10:00|2339.1|2314.1|2336|2311|2339.1|2314.1|2335.8|2310.8|8
1605831300000|2020-11-20 00:15:00|2336.1|2311.1|2334.4|2309.4|2336.3|2311.3|2334.4|2309.4|6
1605831900000|2020-11-20 00:25:00|2336.4|2311.4|2336.4|2311.4|2336.4|2311.4|2336.4|2311.4|1
1605832200000|2020-11-20 00:30:00|2340.4|2315.4|2340.4|2315.4|2340.4|2315.4|2340.4|2315.4|1
1605834000000|2020-11-20 01:00:00|2340.9|2315.9|2340.8|2315.8|2341.6|2316.6|2340.5|2315.5|5
1605834300000|2020-11-20 01:05:00|2341|2316|2341.6|2316.6|2341.6|2316.6|2341|2316|2
1605834600000|2020-11-20 01:10:00|2341.8|2316.8|2342.2|2317.2|2342.2|2317.2|2341.6|2316.6|4
1605836100000|2020-11-20 01:35:00|2342.3|2317.3|2341.8|2316.8|2342.3|2317.3|2341.7|2316.7|3
1605836400000|2020-11-20 01:40:00|2342|2317|2342.2|2317.2|2342.2|2317.2|2342|2317|2
1605837600000|2020-11-20 02:00:00|2342|2317|2341.8|2316.8|2342.2|2317.2|2341|2316|12
1605837900000|2020-11-20 02:05:00|2341.4|2316.4|2341.7|2316.7|2341.8|2316.8|2341.4|2316.4|3
1605838500000|2020-11-20 02:15:00|2340|2315|2344.8|2319.8|2344.8|2319.8|2340|2315|5
1605838800000|2020-11-20 02:20:00|2345.2|2320.2|2345.2|2320.2|2345.2|2320.2|2345.2|2320.2|1
1605840000000|2020-11-20 02:40:00|2345|2320|2347.8|2322.8|2347.8|2322.8|2345|2320|16
1605840900000|2020-11-20 02:55:00|2345.6|2320.6|2345.2|2320.2|2346|2321|2345.2|2320.2|3
1605841800000|2020-11-20 03:10:00|2346.1|2321.1|2348.2|2323.2|2348.2|2323.2|2345.7|2320.7|4
1605842100000|2020-11-20 03:15:00|2347.5|2322.5|2340.8|2315.8|2347.5|2322.5|2339.6|2314.6|5
1605842700000|2020-11-20 03:25:00|2340.7|2315.7|2340|2315|2340.7|2315.7|2339.1|2314.1|224
1605843000000|2020-11-20 03:30:00|2340.1|2315.1|2340.9|2315.9|2340.9|2315.9|2340|2315|151
1605844200000|2020-11-20 03:50:00|2341.2|2316.2|2341.3|2316.3|2341.3|2316.3|2341.2|2316.2|2
1605844500000|2020-11-20 03:55:00|2341|2316|2341|2316|2341|2316|2341|2316|1
1605844800000|2020-11-20 04:00:00|2340.4|2318.4|2345.4|2323.4|2345.4|2323.4|2340.4|2318.4|6
1605845100000|2020-11-20 04:05:00|2345.3|2323.3|2345.5|2323.5|2345.5|2323.5|2345.3|2323.3|2
1605845700000|2020-11-20 04:15:00|2345.6|2323.6|2345.6|2323.6|2345.6|2323.6|2345.6|2323.6|1
1605846000000|2020-11-20 04:20:00|2345.2|2323.2|2342.1|2320.1|2345.2|2323.2|2342.1|2317.8|7
1605846300000|2020-11-20 04:25:00|2341.6|2319.6|2341|2319|2341.6|2319.6|2341|2319|2
1605846900000|2020-11-20 04:35:00|2342.1|2320.1|2342.1|2320.1|2342.1|2320.1|2342.1|2320.1|1
1605847200000|2020-11-20 04:40:00|2343.7|2318.7|2348.8|2323.8|2348.8|2323.8|2343.7|2318.7|8
1605848100000|2020-11-20 04:55:00|2349.6|2324.6|2348|2323|2349.7|2324.7|2348|2323|4
1605848400000|2020-11-20 05:00:00|2348.4|2323.4|2348.3|2323.3|2348.4|2323.4|2348.2|2323.2|4
1605848700000|2020-11-20 05:05:00|2348.1|2323.1|2347.6|2322.6|2348.3|2323.3|2347.2|2322.2|33
1605849900000|2020-11-20 05:25:00|2347.8|2322.8|2348.3|2323.3|2348.3|2323.3|2347.8|2322.8|6
1605850200000|2020-11-20 05:30:00|2348.4|2323.4|2349.1|2324.1|2349.1|2324.1|2348.4|2323.4|8
1605850500000|2020-11-20 05:35:00|2349.2|2324.2|2349.8|2324.8|2349.8|2324.8|2349.2|2324.2|6
1605850800000|2020-11-20 05:40:00|2349.9|2324.9|2351.8|2326.8|2351.9|2326.9|2349.8|2324.8|23
1605851100000|2020-11-20 05:45:00|2351.5|2326.5|2351.5|2326.5|2351.5|2326.5|2351.2|2326.2|3
1605851400000|2020-11-20 05:50:00|2350.2|2325.2|2351.9|2326.9|2351.9|2326.9|2349.9|2324.9|5
1605852300000|2020-11-20 06:05:00|2352.2|2327.2|2352.1|2327.1|2352.2|2327.2|2352.1|2327.1|2
1605853800000|2020-11-20 06:30:00|2352|2327|2349.2|2324.2|2352|2327|2348.5|2323.5|36
1605854100000|2020-11-20 06:35:00|2348.1|2323.1|2345.9|2323.9|2348.6|2325.1|2345.9|2323|44
1605854400000|2020-11-20 06:40:00|2346.2|2324.2|2346.2|2324.2|2346.2|2324.2|2346.2|2324.2|1
1605854700000|2020-11-20 06:45:00|2346.6|2324.6|2349.9|2324.9|2350.9|2326.8|2346.6|2324.6|10
1605855000000|2020-11-20 06:50:00|2349.7|2324.7|2349.6|2324.6|2349.7|2324.7|2349.6|2324.6|2
1605855300000|2020-11-20 06:55:00|2349.4|2324.4|2351|2326|2351|2326|2349.4|2324.4|8
1605855600000|2020-11-20 07:00:00|2351.2|2326.2|2350.4|2325.4|2351.2|2326.2|2350.4|2325.4|41
1605855900000|2020-11-20 07:05:00|2350.5|2325.5|2348.9|2326.9|2350.5|2327|2348.9|2325.4|20
1605856200000|2020-11-20 07:10:00|2349|2327|2348.9|2326.9|2349|2327|2348.9|2326.9|4
1605856500000|2020-11-20 07:15:00|2348.7|2326.7|2345.9|2323.9|2348.7|2326.7|2345.9|2323.9|6
1605856800000|2020-11-20 07:20:00|2345.8|2323.8|2348.1|2326.1|2348.7|2326.7|2345.8|2323.8|13
1605857100000|2020-11-20 07:25:00|2347.9|2325.9|2348.2|2326.2|2348.2|2326.2|2347.9|2325.9|4
1605857400000|2020-11-20 07:30:00|2348.1|2326.1|2348.4|2326.4|2350|2328|2348.1|2326.1|16
1605857700000|2020-11-20 07:35:00|2348|2326|2348.3|2326.3|2348.4|2326.4|2348|2326|8
1605858000000|2020-11-20 07:40:00|2348.4|2326.4|2347.1|2322.1|2348.4|2326.4|2344.2|2320.9|88
1605858300000|2020-11-20 07:45:00|2347.4|2322.4|2346.7|2324.7|2349.4|2326|2345|2321.5|757
1605858600000|2020-11-20 07:50:00|2346.3|2324.3|2348|2323|2349.8|2326.2|2345.2|2322.2|512
1605858900000|2020-11-20 07:55:00|2348.2|2323.2|2347.3|2322.3|2349.7|2325.8|2345.7|2321.4|976
1605859200000|2020-11-20 08:00:00|2347.4|2322.4|2349.1|2324.1|2349.3|2324.3|2347.1|2322.1|50
1605859500000|2020-11-20 08:05:00|2349.3|2324.3|2345.8|2320.8|2349.3|2324.3|2345.8|2320.8|31
1605859800000|2020-11-20 08:10:00|2346.6|2324.6|2346.7|2321.7|2347|2324.6|2345.4|2321.7|23
1605860100000|2020-11-20 08:15:00|2346.6|2321.6|2346.2|2321.2|2347.9|2322.9|2346|2321|46
1605860400000|2020-11-20 08:20:00|2347|2325|2346.2|2324.2|2348.3|2326.3|2343.4|2321.4|72
1605860700000|2020-11-20 08:25:00|2346.1|2324.1|2347.5|2322.5|2348.2|2324.9|2345.1|2320.8|240
1605861000000|2020-11-20 08:30:00|2347.3|2322.3|2345.5|2323.5|2348.8|2324|2345|2322.1|205
1605861300000|2020-11-20 08:35:00|2345.6|2323.6|2346.9|2324.9|2347.2|2325.2|2345.2|2323.2|162
1605861600000|2020-11-20 08:40:00|2347|2325|2346.9|2324.9|2347.7|2325.7|2344.9|2322.9|186
1605862200000|2020-11-20 08:50:00|2346|2324|2349.4|2327.4|2350.9|2328.9|2345.6|2323.6|124
1605862500000|2020-11-20 08:55:00|2349.5|2327.5|2350.3|2328.3|2350.4|2328.4|2347.2|2325.2|246
1605862800000|2020-11-20 09:00:00|2350.2|2328.2|2349.4|2327.4|2350.2|2328.2|2349.4|2327.4|69
1605863100000|2020-11-20 09:05:00|2349.5|2327.5|2348.1|2326.1|2349.8|2327.8|2347.4|2325.4|347
1605863400000|2020-11-20 09:10:00|2348.4|2326.4|2349|2327|2349.3|2327.3|2347.1|2325.1|347
1605863700000|2020-11-20 09:15:00|2348.3|2326.3|2348.3|2326.3|2349|2327|2347|2325|217
1605864000000|2020-11-20 09:20:00|2348.2|2326.2|2348.7|2326.7|2349.5|2327.5|2347.7|2325.7|242
1605864300000|2020-11-20 09:25:00|2348.3|2326.3|2349.3|2327.3|2349.3|2327.3|2346.8|2324.8|48
1605864600000|2020-11-20 09:30:00|2349.4|2327.4|2348.6|2326.6|2349.5|2327.5|2347.9|2325.9|135
1605864900000|2020-11-20 09:35:00|2348.3|2326.3|2349.3|2327.3|2349.8|2327.8|2348|2326|266
1605865200000|2020-11-20 09:40:00|2348.7|2326.7|2349.3|2327.3|2349.8|2327.8|2348.2|2326.2|204
1605865500000|2020-11-20 09:45:00|2349.6|2327.6|2348|2326|2350.1|2328.1|2347.7|2325.7|246
1605865800000|2020-11-20 09:50:00|2348.5|2326.5|2348.4|2326.4|2353.1|2331.1|2348.3|2326.3|130
1605866100000|2020-11-20 09:55:00|2349.1|2327.1|2348.1|2326.1|2349.1|2327.1|2347.3|2325.3|245
1605866400000|2020-11-20 10:00:00|2348|2326|2347.8|2325.8|2348.5|2326.5|2347.5|2325.5|126
1605866700000|2020-11-20 10:05:00|2347.9|2325.9|2348.5|2326.5|2348.5|2326.5|2347.2|2325.2|76
1605867000000|2020-11-20 10:10:00|2348.3|2326.3|2349|2327|2351.2|2329.2|2348|2326|104
1605867300000|2020-11-20 10:15:00|2348.7|2326.7|2348.5|2326.5|2349|2327|2348|2326|199
1605867600000|2020-11-20 10:20:00|2348.4|2326.4|2348.3|2326.3|2348.8|2326.8|2347.8|2325.8|131
1605867900000|2020-11-20 10:25:00|2348.2|2326.2|2350.9|2328.9|2351.8|2329.8|2348.2|2326.2|165
1605868200000|2020-11-20 10:30:00|2350.8|2328.8|2350.7|2328.7|2351.2|2329.2|2350.5|2328.5|178
1605868500000|2020-11-20 10:35:00|2350.5|2328.5|2350.2|2328.2|2351.1|2329.1|2349.5|2327.5|193
1605868800000|2020-11-20 10:40:00|2349.8|2327.8|2350.6|2328.6|2351|2329|2349.4|2327.4|114
1605869100000|2020-11-20 10:45:00|2350.8|2328.8|2351.7|2329.7|2351.7|2329.7|2350.2|2328.2|87
1605869400000|2020-11-20 10:50:00|2351.1|2329.1|2351.1|2329.1|2351.4|2329.4|2350.6|2328.6|49
1605869700000|2020-11-20 10:55:00|2351.3|2329.3|2350|2328|2351.3|2329.3|2349.4|2327.4|237
1605870000000|2020-11-20 11:00:00|2349.9|2327.9|2352.2|2330.2|2352.2|2330.2|2349.9|2327.9|116
1605870300000|2020-11-20 11:05:00|2350.5|2328.5|2350.9|2328.9|2351.4|2329.4|2350.2|2328.2|127
1605870600000|2020-11-20 11:10:00|2351.1|2329.1|2351.1|2329.1|2351.4|2329.4|2350.7|2328.7|42
1605870900000|2020-11-20 11:15:00|2351.3|2329.3|2350.6|2328.6|2351.4|2329.4|2349.8|2327.8|145
1605871200000|2020-11-20 11:20:00|2350.4|2328.4|2351.5|2329.5|2351.7|2329.7|2349.9|2327.9|100
1605871500000|2020-11-20 11:25:00|2351.8|2329.8|2351.7|2329.7|2352|2330|2351.3|2329.3|7
1605871800000|2020-11-20 11:30:00|2351.6|2329.6|2351.6|2329.6|2351.6|2329.6|2351.6|2329.6|1
1605872100000|2020-11-20 11:35:00|2351.5|2329.5|2351.3|2329.3|2351.6|2329.6|2350|2328|229
1605872400000|2020-11-20 11:40:00|2351.4|2329.4|2351.4|2329.4|2351.4|2329.4|2351.3|2329.3|37
1605872700000|2020-11-20 11:45:00|2350|2328|2355.3|2333.3|2356.7|2334.7|2350|2327.5|102
1605873000000|2020-11-20 11:50:00|2355.1|2333.1|2353.6|2331.6|2355.1|2333.1|2352.9|2330.9|324
1605873300000|2020-11-20 11:55:00|2353.4|2331.4|2352.8|2330.8|2354.1|2332.1|2352.4|2330.4|245
1605873600000|2020-11-20 12:00:00|2353.1|2331.1|2353.9|2331.9|2355.6|2333.6|2353.1|2331.1|202
1605873900000|2020-11-20 12:05:00|2354|2332|2354.8|2332.8|2355|2333|2353.9|2331.9|233
1605874200000|2020-11-20 12:10:00|2354.7|2332.7|2353.6|2331.6|2355.7|2333.7|2353|2331|86
1605874500000|2020-11-20 12:15:00|2353.7|2331.7|2352|2330|2353.7|2331.7|2351.9|2329.9|93
1605874800000|2020-11-20 12:20:00|2352.1|2330.1|2352.5|2330.5|2353|2331|2351.4|2329.4|174
1605875100000|2020-11-20 12:25:00|2352.6|2330.6|2352.6|2330.6|2352.7|2330.7|2351.9|2329.9|64
1605875400000|2020-11-20 12:30:00|2352.5|2330.5|2352.1|2330.1|2352.6|2330.6|2352.1|2330.1|132
1605875700000|2020-11-20 12:35:00|2352|2330|2351.4|2329.4|2353|2331|2351.4|2329.4|111
1605876000000|2020-11-20 12:40:00|2349.7|2327.7|2345.4|2323.4|2349.7|2327.7|2345.4|2323.4|77
1605876300000|2020-11-20 12:45:00|2345.6|2323.6|2345.5|2323.5|2346.8|2324.8|2344.9|2322.9|72
1605876600000|2020-11-20 12:50:00|2345.9|2323.9|2347.1|2325.1|2348.1|2326.1|2345.5|2323.5|29
1605876900000|2020-11-20 12:55:00|2347.5|2325.5|2349.8|2327.8|2349.8|2327.8|2347.1|2325.1|36
1605877200000|2020-11-20 13:00:00|2350|2328|2354.2|2332.2|2354.2|2332.2|2346.7|2324.7|46
1605877500000|2020-11-20 13:05:00|2354.3|2332.3|2355.1|2333.1|2355.5|2333.5|2352.6|2330.6|84
1605877800000|2020-11-20 13:10:00|2354.3|2332.3|2353.6|2331.6|2354.8|2332.8|2352.6|2330.6|253
1605878100000|2020-11-20 13:15:00|2353.7|2331.7|2354.8|2332.8|2354.9|2332.9|2353.6|2331.6|40
1605878400000|2020-11-20 13:20:00|2352.4|2330.4|2353.5|2331.5|2355.7|2333.7|2352.4|2330.4|285
1605878700000|2020-11-20 13:25:00|2353.4|2331.4|2351.5|2329.5|2354|2332|2349.9|2327.9|459
1605879000000|2020-11-20 13:30:00|2352.6|2330.6|2354.3|2332.3|2355|2333|2351.6|2329.6|338
1605879300000|2020-11-20 13:35:00|2354.2|2332.2|2352.8|2330.8|2354.3|2332.3|2351.5|2329.5|149
1605879600000|2020-11-20 13:40:00|2352.4|2330.4|2349.8|2327.8|2354.2|2332.2|2348.4|2326.4|270
1605879900000|2020-11-20 13:45:00|2349.3|2327.3|2349.1|2327.1|2349.9|2327.9|2347.7|2325.7|270
1605880200000|2020-11-20 13:50:00|2349|2324|2348.8|2326.8|2349.1|2327.1|2343.5|2318.9|176
1605880500000|2020-11-20 13:55:00|2348.5|2326.5|2345.4|2323.4|2348.8|2326.8|2345.4|2323.4|89
1605880800000|2020-11-20 14:00:00|2344.9|2322.9|2350.5|2328.5|2352.1|2330.1|2344.5|2322.5|433
1605881100000|2020-11-20 14:05:00|2350.2|2328.2|2352.3|2330.3|2355.3|2333.3|2349.7|2325.2|644
1605881400000|2020-11-20 14:10:00|2352.2|2330.2|2352.6|2330.6|2352.9|2330.9|2349.8|2327.8|364
1605881700000|2020-11-20 14:15:00|2352.5|2330.5|2349.6|2327.6|2352.5|2330.5|2348.2|2326.2|317
1605882000000|2020-11-20 14:20:00|2350.4|2328.4|2350.6|2328.6|2351.6|2329.6|2349.2|2327.2|142
1605882300000|2020-11-20 14:25:00|2350|2328|2350.2|2328.2|2352.5|2330.5|2350|2328|220
1605882600000|2020-11-20 14:30:00|2350|2328|2350.8|2328.8|2351.2|2329.2|2348.6|2326.6|192
1605882900000|2020-11-20 14:35:00|2350.4|2328.4|2349.5|2327.5|2350.6|2328.6|2348.5|2326.5|151
1605883200000|2020-11-20 14:40:00|2349.6|2327.6|2349.7|2327.7|2350.3|2328.3|2348.5|2326.5|222
1605883500000|2020-11-20 14:45:00|2349.8|2327.8|2346.5|2324.5|2349.9|2327.9|2346.2|2324.2|142
1605883800000|2020-11-20 14:50:00|2346.4|2324.4|2341.8|2319.8|2347.3|2325.3|2341.1|2319.1|180
1605884100000|2020-11-20 14:55:00|2341.4|2319.4|2338.9|2316.9|2341.9|2319.9|2338.4|2316.4|179
1605884400000|2020-11-20 15:00:00|2338.8|2316.8|2343|2321|2343.3|2321.3|2338.8|2316.8|211
1605884700000|2020-11-20 15:05:00|2343.1|2321.1|2353|2331|2355.3|2333.3|2343.1|2321.1|292
1605885000000|2020-11-20 15:10:00|2352.7|2330.7|2349.2|2327.2|2354.1|2332.1|2348.6|2326.6|388
1605885300000|2020-11-20 15:15:00|2349.4|2327.4|2350.8|2328.8|2352.7|2330.7|2347.5|2325.5|207
1605885600000|2020-11-20 15:20:00|2351.2|2329.2|2351.9|2329.9|2353|2331|2349.8|2327.8|157
1605885900000|2020-11-20 15:25:00|2351.7|2329.7|2350.3|2328.3|2351.7|2329.7|2350|2328|88
1605886200000|2020-11-20 15:30:00|2350.4|2328.4|2345.1|2323.1|2350.7|2328.7|2344.7|2322.7|272
1605886500000|2020-11-20 15:35:00|2344.9|2322.9|2343.9|2321.9|2346.2|2324.2|2342.4|2320.4|459
1605886800000|2020-11-20 15:40:00|2343.6|2321.6|2339.9|2317.9|2344.7|2322.7|2339.6|2317.6|244
1605887100000|2020-11-20 15:45:00|2339.8|2317.8|2339.2|2314.2|2341.9|2317.8|2335.5|2311.8|221
1605887400000|2020-11-20 15:50:00|2339.3|2314.3|2339.3|2317.3|2340|2318|2336.7|2312|159
1605887700000|2020-11-20 15:55:00|2339.2|2317.2|2338.9|2316.9|2339.8|2317.8|2335.9|2313.9|411
1605888000000|2020-11-20 16:00:00|2337.5|2315.5|2337.4|2315.4|2338.4|2316.4|2333.2|2311.2|324
1605888300000|2020-11-20 16:05:00|2338.1|2316.1|2343.4|2321.4|2347|2325|2338.1|2316.1|620
1605888600000|2020-11-20 16:10:00|2343.1|2321.1|2342.6|2320.6|2345.2|2323.2|2340.9|2318.9|484
1605888900000|2020-11-20 16:15:00|2342.8|2320.8|2344.6|2319.6|2347.8|2324.1|2342.5|2318.4|520
1605889200000|2020-11-20 16:20:00|2344.7|2319.7|2344.5|2322.5|2348.1|2323.3|2343.2|2319.7|360
1605889500000|2020-11-20 16:25:00|2344.1|2322.1|2343.2|2321.2|2345.1|2323.1|2342.9|2320.9|115
1605889800000|2020-11-20 16:30:00|2343.3|2321.3|2339.9|2317.9|2343.6|2321.6|2336.4|2314.4|344
1605890100000|2020-11-20 16:35:00|2340|2318|2339.9|2317.9|2340.9|2318.9|2339|2317|362
1605890400000|2020-11-20 16:40:00|2339.7|2317.7|2337.3|2315.3|2339.8|2317.8|2336|2314|194
1605890700000|2020-11-20 16:45:00|2337.4|2315.4|2336.3|2314.3|2337.5|2315.5|2335.4|2313.4|89
1605891000000|2020-11-20 16:50:00|2335.6|2313.6|2337.3|2315.3|2338.1|2316.1|2335.3|2313.3|205
1605891300000|2020-11-20 16:55:00|2337.2|2315.2|2339.6|2314.6|2340.5|2317.6|2337.2|2313.9|279
1605891600000|2020-11-20 17:00:00|2338.9|2313.9|2337.6|2315.6|2339.3|2317.3|2334.1|2310.3|331
1605891900000|2020-11-20 17:05:00|2337.5|2315.5|2336.2|2314.2|2340.9|2318.9|2335.1|2313.1|386
1605892200000|2020-11-20 17:10:00|2336.3|2314.3|2334.6|2312.6|2336.7|2314.7|2333.4|2311.4|285
1605892500000|2020-11-20 17:15:00|2334.7|2312.7|2334.6|2312.6|2336|2314|2333.9|2311.9|65
1605892800000|2020-11-20 17:20:00|2334.8|2312.8|2335.9|2313.9|2338|2316|2334.8|2312.8|82
1605893100000|2020-11-20 17:25:00|2336.1|2314.1|2337|2315|2338.3|2316.3|2335.9|2313.9|146
1605893400000|2020-11-20 17:30:00|2336.4|2314.4|2336.8|2314.8|2336.9|2314.9|2336.4|2314.4|3
1605893700000|2020-11-20 17:35:00|2336.9|2314.9|2336.9|2314.9|2336.9|2314.9|2336.9|2314.9|1
1605894000000|2020-11-20 17:40:00|2339|2317|2337.9|2315.9|2339.1|2317.1|2337.8|2315.8|14
1605894300000|2020-11-20 17:45:00|2337.8|2315.8|2336.5|2314.5|2337.9|2315.9|2332.3|2310.3|28
1605894600000|2020-11-20 17:50:00|2337|2315|2336.1|2314.1|2338.3|2316.3|2336|2314|30
1605894900000|2020-11-20 17:55:00|2336.2|2314.2|2337.8|2315.8|2339.8|2317.8|2336.1|2314.1|83
1605895200000|2020-11-20 18:00:00|2338.2|2316.2|2337.6|2315.6|2338.8|2316.8|2337.5|2315.5|41
1605895500000|2020-11-20 18:05:00|2337.5|2315.5|2336.8|2314.8|2337.5|2315.5|2336.6|2314.6|43
1605895800000|2020-11-20 18:10:00|2336.9|2314.9|2336.2|2314.2|2337.2|2315.2|2336.1|2314.1|17
1605896100000|2020-11-20 18:15:00|2336.5|2314.5|2336.5|2314.5|2337.5|2315.5|2336.5|2314.5|7
1605896400000|2020-11-20 18:20:00|2336.6|2314.6|2336.9|2314.9|2337.1|2315.1|2336.5|2314.5|27
1605896700000|2020-11-20 18:25:00|2337|2315|2337.5|2315.5|2337.5|2315.5|2336.3|2314.3|48
1605897000000|2020-11-20 18:30:00|2337.1|2315.1|2337|2315|2337.1|2315.1|2336.3|2314.3|6
1605897300000|2020-11-20 18:35:00|2336.9|2314.9|2336.2|2314.2|2336.9|2314.9|2336.1|2314.1|8
1605898200000|2020-11-20 18:50:00|2334.5|2312.5|2334.6|2312.6|2334.7|2312.7|2334.5|2312.5|11
1605898500000|2020-11-20 18:55:00|2335.8|2313.8|2337.6|2315.6|2337.6|2315.6|2335.8|2313.8|7
1605898800000|2020-11-20 19:00:00|2337.7|2315.7|2337.7|2315.7|2337.7|2315.7|2337.7|2315.7|1
1605899100000|2020-11-20 19:05:00|2337.8|2315.8|2339.3|2317.3|2339.7|2317.7|2337.8|2315.8|12
1605899400000|2020-11-20 19:10:00|2339.4|2317.4|2341|2319|2341|2319|2339.4|2317.4|7
1605899700000|2020-11-20 19:15:00|2341.5|2319.5|2341.5|2319.5|2341.5|2319.5|2341.4|2319.4|29
1605900000000|2020-11-20 19:20:00|2341.4|2319.4|2341.4|2319.4|2341.5|2319.5|2341.4|2319.4|5
1605900300000|2020-11-20 19:25:00|2341.3|2319.3|2341.3|2319.3|2341.3|2319.3|2341.3|2319.3|1
1605900600000|2020-11-20 19:30:00|2341.4|2319.4|2340.3|2318.3|2341.5|2319.5|2340.3|2318.3|4
1605900900000|2020-11-20 19:35:00|2341|2319|2342.8|2320.8|2342.8|2320.8|2341|2319|12
1605901200000|2020-11-20 19:40:00|2342.7|2320.7|2342.6|2320.6|2342.7|2320.7|2342.6|2320.6|2
1605901800000|2020-11-20 19:50:00|2340.8|2318.8|2341.1|2319.1|2341.1|2319.1|2340.8|2318.8|2
1605902400000|2020-11-20 20:00:00|2341.4|2319.4|2341.9|2319.9|2342.1|2320.1|2341.4|2319.4|5
1605903000000|2020-11-20 20:10:00|2341.6|2319.6|2341.6|2319.6|2341.6|2319.6|2341.6|2319.6|1
1605903300000|2020-11-20 20:15:00|2341.5|2319.5|2341.4|2319.4|2341.6|2319.6|2341|2319|6
1605903600000|2020-11-20 20:20:00|2341.8|2319.8|2340.8|2318.8|2342.9|2320.9|2340.8|2318.8|12
1605903900000|2020-11-20 20:25:00|2339.2|2317.2|2338.8|2316.8|2339.4|2317.4|2338.8|2316.8|8
1605904200000|2020-11-20 20:30:00|2338.6|2316.6|2337.1|2315.1|2338.6|2316.6|2336.9|2314.9|12
1605904500000|2020-11-20 20:35:00|2337.2|2315.2|2340|2318|2340|2318|2337.2|2315.2|11
1605904800000|2020-11-20 20:40:00|2339.9|2317.9|2339.9|2317.9|2339.9|2317.9|2339.8|2317.8|3
1605905100000|2020-11-20 20:45:00|2340.5|2318.5|2340.7|2318.7|2340.8|2318.8|2340.5|2318.5|6
1605905400000|2020-11-20 20:50:00|2340.8|2318.8|2340.8|2318.8|2340.8|2318.8|2340.7|2318.7|3
1605905700000|2020-11-20 20:55:00|2339.6|2317.6|2338.9|2316.9|2339.7|2317.7|2338.7|2316.7|39
1605906000000|2020-11-20 21:00:00|2340.4|2315.4|2340.8|2315.8|2340.8|2315.8|2340.4|2315.4|6
1605906300000|2020-11-20 21:05:00|2341.3|2316.3|2341.2|2316.2|2341.4|2316.4|2341.2|2316.2|6
1605906600000|2020-11-20 21:10:00|2341.3|2316.3|2341.3|2316.3|2341.8|2316.8|2341.2|2316.2|16
1605906900000|2020-11-20 21:15:00|2341.2|2316.2|2337.8|2312.8|2341.4|2316.4|2337.7|2312.7|18
1605907200000|2020-11-20 21:20:00|2337.7|2312.7|2339.8|2314.8|2340.2|2315.2|2337.7|2312.7|31
1605907500000|2020-11-20 21:25:00|2339.9|2314.9|2339.9|2314.9|2340.1|2315.1|2339.8|2314.8|7
1606086000000|2020-11-22 23:00:00|2339.8|2314.8|2342.9|2317.9|2342.9|2317.9|2339.8|2314.8|12
1606086300000|2020-11-22 23:05:00|2343.6|2318.6|2342.9|2317.9|2343.7|2318.7|2342.9|2317.9|7
1606086600000|2020-11-22 23:10:00|2342.8|2317.8|2341.9|2316.9|2342.8|2317.8|2341.9|2316.9|17
1606086900000|2020-11-22 23:15:00|2342|2317|2340.9|2315.9|2342.2|2317.2|2340.5|2315.5|24
1606087200000|2020-11-22 23:20:00|2341|2316|2339.6|2314.6|2341.2|2316.2|2339.3|2314.3|19
1606087500000|2020-11-22 23:25:00|2339.7|2314.7|2340.4|2315.4|2340.5|2315.5|2339.6|2314.6|17
1606087800000|2020-11-22 23:30:00|2340.1|2315.1|2340.1|2315.1|2340.1|2315.1|2340|2315|75
1606088100000|2020-11-22 23:35:00|2340|2315|2340.1|2315.1|2340.1|2315.1|2340|2315|12
1606088400000|2020-11-22 23:40:00|2340.2|2315.2|2339.5|2314.5|2340.3|2315.3|2339.5|2314.5|4
1606088700000|2020-11-22 23:45:00|2339.4|2314.4|2339.7|2314.7|2339.7|2314.7|2339.4|2314.4|2
1606089000000|2020-11-22 23:50:00|2339.4|2314.4|2339|2314|2339.4|2314.4|2339|2314|2
1606089300000|2020-11-22 23:55:00|2339.6|2314.6|2340.8|2315.8|2340.8|2315.8|2339.6|2314.6|5
1606089900000|2020-11-23 00:05:00|2340.7|2315.7|2340.8|2315.8|2340.8|2315.8|2340.5|2315.5|38
1606090800000|2020-11-23 00:20:00|2341.4|2316.4|2344.8|2319.8|2344.8|2319.8|2341.4|2316.4|16
1606091700000|2020-11-23 00:35:00|2344.6|2319.6|2344.4|2319.4|2344.6|2319.6|2344.4|2319.4|2
1606092000000|2020-11-23 00:40:00|2344|2319|2343.6|2318.6|2344|2319|2343.6|2318.6|2
1606092300000|2020-11-23 00:45:00|2342.9|2317.9|2343.6|2318.6|2343.6|2318.6|2342.9|2317.9|5
1606092600000|2020-11-23 00:50:00|2343.7|2318.7|2344.1|2319.1|2344.1|2319.1|2343.7|2318.7|4
1606092900000|2020-11-23 00:55:00|2344.2|2319.2|2344.2|2319.2|2344.2|2319.2|2344.2|2319.2|1
1606093200000|2020-11-23 01:00:00|2343.9|2318.9|2345|2320|2345|2320|2343.5|2318.5|3
1606093500000|2020-11-23 01:05:00|2344.7|2319.7|2344.1|2319.1|2344.7|2319.7|2344.1|2319.1|2
1606093800000|2020-11-23 01:10:00|2344.4|2319.4|2344.2|2319.2|2344.5|2319.5|2344.1|2319.1|10
1606094100000|2020-11-23 01:15:00|2344.3|2319.3|2345.4|2323.4|2346.1|2324.1|2344.3|2319.3|25
1606094400000|2020-11-23 01:20:00|2345.6|2323.6|2346.3|2324.3|2346.9|2324.9|2345.6|2323.6|12
1606094700000|2020-11-23 01:25:00|2346|2324|2347|2325|2347|2325|2344.5|2322.5|27
1606095300000|2020-11-23 01:35:00|2347.4|2325.4|2347.7|2325.7|2347.7|2325.7|2347.4|2325.4|2
1606095600000|2020-11-23 01:40:00|2347.8|2325.8|2347.3|2325.3|2347.8|2325.8|2347.3|2325.3|13
1606095900000|2020-11-23 01:45:00|2347.4|2325.4|2348.6|2326.6|2349.1|2327.1|2347.3|2325.3|16
1606096200000|2020-11-23 01:50:00|2348.7|2326.7|2348.8|2326.8|2348.8|2326.8|2348.7|2326.7|2
1606096800000|2020-11-23 02:00:00|2348.7|2326.7|2348.6|2326.6|2348.7|2326.7|2348.6|2326.6|2
1606097700000|2020-11-23 02:15:00|2348.8|2326.8|2349.7|2327.7|2349.8|2327.8|2348.8|2326.8|5
1606098000000|2020-11-23 02:20:00|2349.5|2327.5|2348.6|2326.6|2349.7|2327.7|2348.6|2326.6|14
1606098300000|2020-11-23 02:25:00|2348.7|2326.7|2348.7|2326.7|2348.7|2326.7|2348.6|2326.6|3
1606098600000|2020-11-23 02:30:00|2348.8|2326.8|2347.6|2325.6|2348.8|2326.8|2347.6|2325.6|2
1606098900000|2020-11-23 02:35:00|2347.8|2325.8|2348.1|2326.1|2348.1|2326.1|2347.7|2325.7|13
1606099200000|2020-11-23 02:40:00|2347.9|2325.9|2347.9|2325.9|2348.1|2326.1|2347.9|2325.9|15
1606099800000|2020-11-23 02:50:00|2348.1|2326.1|2348.1|2326.1|2348.1|2326.1|2348.1|2326.1|1
1606100400000|2020-11-23 03:00:00|2348.5|2326.5|2348.4|2326.4|2348.5|2326.5|2348.4|2326.4|4
1606100700000|2020-11-23 03:05:00|2348.6|2326.6|2348.4|2326.4|2348.6|2326.6|2348.4|2326.4|2
1606101000000|2020-11-23 03:10:00|2348.5|2326.5|2348.4|2326.4|2348.6|2326.6|2348.4|2326.4|26
1606101300000|2020-11-23 03:15:00|2348.5|2326.5|2348.4|2326.4|2348.6|2326.6|2348.4|2326.4|36
1606102200000|2020-11-23 03:30:00|2348.3|2326.3|2348.4|2326.4|2348.4|2326.4|2348.3|2326.3|2
1606103400000|2020-11-23 03:50:00|2348.3|2326.3|2348.3|2326.3|2348.3|2326.3|2348.3|2326.3|1
1606103700000|2020-11-23 03:55:00|2348.2|2326.2|2348.4|2326.4|2348.4|2326.4|2348.2|2326.2|2
1606104000000|2020-11-23 04:00:00|2352.8|2327.8|2355.5|2333.5|2357.1|2334.3|2352.8|2327.8|14
1606104300000|2020-11-23 04:05:00|2355.6|2333.6|2352.4|2330.4|2355.6|2333.6|2351.5|2329.5|11
1606104600000|2020-11-23 04:10:00|2352.3|2330.3|2353.6|2331.6|2353.6|2331.6|2351.5|2329.5|18
1606104900000|2020-11-23 04:15:00|2353.4|2331.4|2353.7|2331.7|2353.7|2331.7|2353.3|2331.3|3
1606105500000|2020-11-23 04:25:00|2353.1|2331.1|2353.4|2331.4|2353.4|2331.4|2353.1|2331.1|3
1606105800000|2020-11-23 04:30:00|2353.5|2331.5|2353.4|2331.4|2353.7|2331.7|2353.4|2331.4|6
1606106100000|2020-11-23 04:35:00|2353.5|2331.5|2353.4|2331.4|2353.5|2331.5|2353.4|2331.4|2
1606106400000|2020-11-23 04:40:00|2353.5|2331.5|2353.4|2331.4|2353.7|2331.7|2353.4|2331.4|6
1606106700000|2020-11-23 04:45:00|2353.5|2331.5|2353.1|2331.1|2353.5|2331.5|2352.3|2330.3|6
1606107000000|2020-11-23 04:50:00|2352.8|2330.8|2352.5|2330.5|2352.8|2330.8|2352.4|2330.4|8
1606108800000|2020-11-23 05:20:00|2352.9|2330.9|2353.5|2331.5|2353.6|2331.6|2352.9|2330.9|4
1606109100000|2020-11-23 05:25:00|2353.6|2331.6|2353.5|2331.5|2353.6|2331.6|2353.5|2331.5|2
1606109400000|2020-11-23 05:30:00|2353.6|2331.6|2353.9|2331.9|2353.9|2331.9|2352.7|2330.7|4
1606109700000|2020-11-23 05:35:00|2354|2332|2353.9|2331.9|2354|2332|2353.9|2331.9|2
1606110000000|2020-11-23 05:40:00|2354|2332|2353.9|2331.9|2354|2332|2353.9|2331.9|4
1606110300000|2020-11-23 05:45:00|2354|2332|2351.5|2329.5|2354|2332|2351.2|2329.2|4
1606110600000|2020-11-23 05:50:00|2352|2330|2351.5|2329.5|2352|2330|2351.5|2329.5|2
1606110900000|2020-11-23 05:55:00|2351.7|2329.7|2351.8|2329.8|2352|2330|2351.5|2329.5|5
1606111200000|2020-11-23 06:00:00|2351.5|2329.5|2351.3|2329.3|2351.5|2329.5|2350.9|2328.9|8
1606111800000|2020-11-23 06:10:00|2351.4|2329.4|2351.3|2329.3|2351.6|2329.6|2351.3|2329.3|3
1606112100000|2020-11-23 06:15:00|2351.4|2329.4|2351.3|2329.3|2351.6|2329.6|2351.3|2329.3|6
1606112400000|2020-11-23 06:20:00|2351.4|2329.4|2351.3|2329.3|2351.6|2329.6|2351.3|2329.3|3
1606112700000|2020-11-23 06:25:00|2351.4|2329.4|2351.3|2329.3|2351.6|2329.6|2351.2|2329.2|7
1606113000000|2020-11-23 06:30:00|2351.4|2329.4|2351.3|2329.3|2351.5|2329.5|2351.3|2329.3|3
1606113300000|2020-11-23 06:35:00|2351.5|2329.5|2350.9|2328.9|2351.5|2329.5|2350.9|2328.9|6
1606113600000|2020-11-23 06:40:00|2351.1|2329.1|2349.3|2327.3|2351.1|2329.1|2349.3|2327.3|14
1606114500000|2020-11-23 06:55:00|2349.2|2327.2|2349.2|2327.2|2349.2|2327.2|2349.1|2327.1|3
1606114800000|2020-11-23 07:00:00|2349.1|2327.1|2348.6|2326.6|2349.2|2327.2|2348.6|2326.6|4
1606115100000|2020-11-23 07:05:00|2348.7|2326.7|2348.6|2326.6|2348.7|2326.7|2348.6|2326.6|2
1606115400000|2020-11-23 07:10:00|2348.7|2326.7|2348.2|2326.2|2348.7|2326.7|2348.2|2326.2|3
1606115700000|2020-11-23 07:15:00|2348.7|2326.7|2352.4|2330.4|2352.7|2330.7|2348.7|2326.7|30
1606116000000|2020-11-23 07:20:00|2352.6|2330.6|2351.2|2329.2|2353|2331|2351.2|2329.2|27
1606116300000|2020-11-23 07:25:00|2351.5|2329.5|2350.7|2328.7|2351.8|2329.8|2350.6|2328.6|29
1606116600000|2020-11-23 07:30:00|2350.6|2328.6|2349|2327|2351.1|2329.1|2348.3|2326.3|32
1606116900000|2020-11-23 07:35:00|2348.5|2326.5|2347.5|2325.5|2349.4|2327.4|2347.5|2325.5|22
1606117200000|2020-11-23 07:40:00|2347.6|2325.6|2350.4|2328.4|2350.4|2328.4|2347.6|2325.6|12
1606117500000|2020-11-23 07:45:00|2349.8|2327.8|2350.9|2325.9|2352.5|2327.8|2349.8|2325.8|29
1606117800000|2020-11-23 07:50:00|2351.1|2326.1|2351.6|2326.6|2352.6|2327.6|2351.1|2326.1|10
1606118100000|2020-11-23 07:55:00|2351.7|2326.7|2352|2327|2352|2327|2351.7|2326.7|6
1606118400000|2020-11-23 08:00:00|2351.8|2326.8|2352.4|2327.4|2352.8|2327.8|2351.8|2326.8|22
1606118700000|2020-11-23 08:05:00|2351|2329|2351.1|2329.1|2351.4|2329.4|2350.6|2328.6|15
1606119000000|2020-11-23 08:10:00|2351|2329|2349.8|2327.8|2351.3|2329.3|2349.4|2327.4|17
1606119300000|2020-11-23 08:15:00|2349.7|2327.7|2349.5|2327.5|2350.7|2328.7|2349.5|2327.5|20
1606119600000|2020-11-23 08:20:00|2349.7|2327.7|2349.9|2327.9|2349.9|2327.9|2349.7|2327.7|2
1606119900000|2020-11-23 08:25:00|2349.8|2327.8|2349.9|2327.9|2349.9|2327.9|2348.6|2326.6|10
1606120200000|2020-11-23 08:30:00|2350.7|2328.7|2351.1|2326.1|2351.6|2329.6|2350.3|2325.8|26
1606120500000|2020-11-23 08:35:00|2351.2|2326.2|2348.8|2323.8|2351.2|2326.2|2348.3|2323.3|24
1606120800000|2020-11-23 08:40:00|2349.1|2324.1|2346.9|2321.9|2349.1|2324.1|2345.8|2321.8|13
1606121100000|2020-11-23 08:45:00|2347.1|2322.1|2347.4|2322.4|2348.5|2323.5|2347|2322|23
1606121400000|2020-11-23 08:50:00|2346.7|2321.7|2346.7|2321.7|2346.9|2321.9|2346.7|2321.7|9
1606121700000|2020-11-23 08:55:00|2346|2321|2346|2321|2346|2321|2346|2321|1
1606122000000|2020-11-23 09:00:00|2345.9|2320.9|2345.9|2320.9|2346|2321|2345.9|2320.9|3
1606122600000|2020-11-23 09:10:00|2345.1|2320.1|2345|2320|2345.5|2320.5|2344.8|2319.8|8
1606122900000|2020-11-23 09:15:00|2345.1|2320.1|2346.7|2321.7|2346.7|2321.7|2345.1|2320.1|8
1606123200000|2020-11-23 09:20:00|2346.6|2321.6|2344.9|2322.9|2346.7|2322.9|2344.9|2321.4|4
1606123500000|2020-11-23 09:25:00|2344.6|2322.6|2344.6|2322.6|2344.6|2322.6|2344.6|2322.6|1
1606124100000|2020-11-23 09:35:00|2344.5|2322.5|2344.6|2322.6|2344.6|2322.6|2344.5|2322.5|2
1606124400000|2020-11-23 09:40:00|2344.5|2322.5|2343.8|2321.8|2344.5|2322.5|2343.8|2321.8|25
1606124700000|2020-11-23 09:45:00|2343.1|2321.1|2343.2|2321.2|2343.2|2321.2|2341.3|2319.3|41
1606125000000|2020-11-23 09:50:00|2343|2321|2345.1|2323.1|2346.2|2324.2|2343|2321|22
1606125300000|2020-11-23 09:55:00|2345|2323|2345.4|2323.4|2346.5|2324.5|2343.1|2321.1|30
1606125600000|2020-11-23 10:00:00|2345.2|2323.2|2344.9|2322.9|2345.4|2323.4|2344.9|2322.9|5
1606125900000|2020-11-23 10:05:00|2345.9|2323.9|2346.3|2324.3|2346.3|2324.3|2345.9|2323.9|2
1606126200000|2020-11-23 10:10:00|2346.1|2324.1|2345.9|2323.9|2346.2|2324.2|2345.5|2323.5|22
1606126500000|2020-11-23 10:15:00|2345.8|2323.8|2345.4|2323.4|2345.8|2323.8|2345|2323|15
1606126800000|2020-11-23 10:20:00|2345.2|2323.2|2345.4|2323.4|2345.4|2323.4|2345.1|2323.1|15
1606127100000|2020-11-23 10:25:00|2346.2|2324.2|2345.9|2323.9|2346.2|2324.2|2345.8|2323.8|4
1606127400000|2020-11-23 10:30:00|2345.4|2323.4|2344.8|2322.8|2345.5|2323.5|2344.8|2322.8|20
1606128000000|2020-11-23 10:40:00|2345|2323|2345|2323|2345.3|2323.3|2344.1|2322.1|12
1606128300000|2020-11-23 10:45:00|2344.5|2322.5|2345.7|2323.7|2345.7|2323.7|2344.5|2322.5|4
1606128900000|2020-11-23 10:55:00|2349.2|2321.2|2345.9|2323.9|2349.2|2323.9|2345.7|2321.2|4
1606129200000|2020-11-23 11:00:00|2345.8|2323.8|2345.8|2323.8|2345.8|2323.8|2345.8|2323.8|1
1606129800000|2020-11-23 11:10:00|2345.5|2323.5|2345.5|2323.5|2345.5|2323.5|2345.5|2323.5|1
1606130100000|2020-11-23 11:15:00|2344.7|2322.7|2344.7|2322.7|2345|2323|2344.7|2322.7|19
1606130400000|2020-11-23 11:20:00|2344.1|2322.1|2343.1|2321.1|2344.1|2322.1|2343.1|2321.1|2
1606130700000|2020-11-23 11:25:00|2342.3|2320.3|2342.3|2320.3|2342.3|2320.3|2342.3|2320.3|1
1606131000000|2020-11-23 11:30:00|2343.8|2318.8|2343.8|2318.8|2343.8|2318.8|2343.8|2318.8|1
1606131300000|2020-11-23 11:35:00|2343.7|2318.7|2342.6|2317.6|2343.7|2318.7|2342.6|2317.6|33
1606131600000|2020-11-23 11:40:00|2342.7|2317.7|2342.5|2320.5|2343.5|2320.5|2342.5|2317.6|8
1606132200000|2020-11-23 11:50:00|2342.1|2320.1|2344.1|2322.1|2344.1|2322.1|2341.5|2319.5|21
1606132500000|2020-11-23 11:55:00|2344.2|2322.2|2345.1|2323.1|2345.1|2323.1|2344.2|2322.2|5
1606132800000|2020-11-23 12:00:00|2345.2|2323.2|2345.4|2323.4|2345.4|2323.4|2345.2|2323.2|3
1606133100000|2020-11-23 12:05:00|2345.5|2323.5|2343.1|2321.1|2345.5|2323.5|2343.1|2321.1|7
1606133400000|2020-11-23 12:10:00|2342.9|2320.9|2341.4|2319.4|2342.9|2320.9|2341.4|2319.4|4
1606133700000|2020-11-23 12:15:00|2341.5|2319.5|2343.2|2321.2|2343.7|2321.7|2341.4|2319.4|22
1606134000000|2020-11-23 12:20:00|2344.6|2322.6|2345.1|2323.1|2345.1|2323.1|2344.6|2322.6|2
1606134300000|2020-11-23 12:25:00|2344.7|2322.7|2343.7|2321.7|2344.7|2322.7|2343.6|2321.6|5
1606134600000|2020-11-23 12:30:00|2345.2|2323.2|2345.2|2323.2|2345.2|2323.2|2345.2|2323.2|1
1606134900000|2020-11-23 12:35:00|2344.4|2322.4|2345|2323|2345|2323|2344.4|2322.4|2
1606136400000|2020-11-23 13:00:00|2345.3|2323.3|2344.9|2322.9|2345.3|2323.3|2343.6|2321.6|17
1606136700000|2020-11-23 13:05:00|2345.1|2323.1|2345.1|2323.1|2345.1|2323.1|2345.1|2323.1|1
1606137600000|2020-11-23 13:20:00|2345.2|2323.2|2344.6|2322.6|2345.4|2323.4|2344.6|2322.6|5
1606137900000|2020-11-23 13:25:00|2344.9|2322.9|2344.7|2322.7|2345.1|2323.1|2344.5|2322.5|6
1606138200000|2020-11-23 13:30:00|2344.6|2322.6|2345.5|2323.5|2345.5|2323.5|2344.3|2322.3|19
1606138500000|2020-11-23 13:35:00|2345.8|2323.8|2348.9|2326.9|2349.4|2327.4|2345.8|2323.8|17
1606138800000|2020-11-23 13:40:00|2348.8|2326.8|2350.4|2328.4|2351.7|2329.2|2347|2319.4|69
1606139100000|2020-11-23 13:45:00|2350.7|2328.7|2356.4|2334.4|2356.4|2334.4|2350.7|2328.7|46
1606139400000|2020-11-23 13:50:00|2356.7|2334.7|2355.6|2333.6|2356.9|2334.9|2355.6|2333.6|14
1606139700000|2020-11-23 13:55:00|2355.3|2333.3|2356.2|2334.2|2356.8|2334.8|2354.8|2332.8|11
1606140000000|2020-11-23 14:00:00|2356.5|2334.5|2356.1|2334.1|2357.8|2335.8|2355.9|2333.9|41
1606140300000|2020-11-23 14:05:00|2356|2334|2350.7|2328.7|2356.5|2334.5|2350.4|2328.4|63
1606140600000|2020-11-23 14:10:00|2350.9|2328.9|2354.5|2332.5|2355.5|2333.5|2350.9|2328.9|26
1606140900000|2020-11-23 14:15:00|2354.1|2332.1|2352.8|2330.8|2354.6|2332.6|2352.8|2330.8|13
1606141200000|2020-11-23 14:20:00|2352.9|2330.9|2354.4|2332.4|2354.4|2332.4|2351.5|2329.5|25
1606141500000|2020-11-23 14:25:00|2354.6|2332.6|2354.5|2332.5|2354.8|2332.8|2352.8|2330.8|12
1606141800000|2020-11-23 14:30:00|2354.8|2332.8|2357.3|2335.3|2357.3|2335.3|2354.3|2332.3|28
1606142100000|2020-11-23 14:35:00|2357.6|2335.6|2356.3|2334.3|2358.3|2336.3|2356.2|2334.2|36
1606142400000|2020-11-23 14:40:00|2356.1|2334.1|2357.5|2335.5|2357.9|2335.9|2355.9|2333.9|25
1606142700000|2020-11-23 14:45:00|2357.2|2335.2|2347.5|2325.5|2357.2|2335.2|2345.3|2323.3|65
1606143000000|2020-11-23 14:50:00|2347.2|2325.2|2342.2|2320.2|2348.9|2326.9|2342.2|2320.2|77
1606143300000|2020-11-23 14:55:00|2343.8|2321.8|2348.3|2326.3|2350.9|2328.9|2341.1|2319.1|61
1606143600000|2020-11-23 15:00:00|2348.6|2326.6|2350.9|2328.9|2351|2329|2348|2326|29
1606143900000|2020-11-23 15:05:00|2350.5|2328.5|2350.2|2328.2|2352.9|2330.9|2349.2|2327.2|24
1606144200000|2020-11-23 15:10:00|2352.1|2330.1|2349.1|2327.1|2352.1|2330.1|2348.4|2326.4|31
1606144500000|2020-11-23 15:15:00|2349.6|2324.6|2346.4|2324.4|2349.6|2325.6|2346.2|2324.2|17
1606144800000|2020-11-23 15:20:00|2346.2|2324.2|2349.8|2327.8|2350.1|2328.1|2346.2|2324.2|56
1606145100000|2020-11-23 15:25:00|2349.9|2327.9|2347.5|2325.5|2349.9|2327.9|2346.9|2324.9|27
1606145400000|2020-11-23 15:30:00|2347.2|2325.2|2351|2329|2351.4|2329.4|2347.2|2325.2|10
1606145700000|2020-11-23 15:35:00|2351.1|2329.1|2355|2333|2355.4|2333.4|2351.1|2329.1|42
1606146000000|2020-11-23 15:40:00|2355.2|2333.2|2354.8|2332.8|2355.6|2333.6|2354.7|2332.7|27
1606146300000|2020-11-23 15:45:00|2355|2333|2357.6|2335.6|2357.8|2335.8|2355|2333|32
1606146600000|2020-11-23 15:50:00|2357.7|2335.7|2357.3|2335.3|2358.6|2336.6|2356.9|2334.9|54
1606146900000|2020-11-23 15:55:00|2357.6|2335.6|2354.9|2332.9|2357.6|2335.6|2354.6|2332.6|8
1606147200000|2020-11-23 16:00:00|2355|2333|2357.7|2335.7|2359.3|2337.3|2354.6|2332.6|37
1606147500000|2020-11-23 16:05:00|2357.9|2335.9|2351.2|2329.2|2357.9|2335.9|2350|2328|41
1606147800000|2020-11-23 16:10:00|2351.1|2329.1|2349.8|2327.8|2351.1|2329.1|2349.2|2327.2|17
1606148100000|2020-11-23 16:15:00|2349.1|2327.1|2346.2|2324.2|2349.5|2327.5|2346.2|2322.7|21
1606148400000|2020-11-23 16:20:00|2346.1|2324.1|2349.1|2327.1|2350.8|2328.8|2342.5|2320.5|52
1606148700000|2020-11-23 16:25:00|2348.7|2326.7|2352.1|2330.1|2353.9|2331.9|2348.7|2326.7|26
1606149000000|2020-11-23 16:30:00|2352.2|2330.2|2352.6|2327.6|2352.8|2330.4|2349.5|2327.5|17
1606149300000|2020-11-23 16:35:00|2352.8|2327.8|2349.3|2327.3|2353.2|2328.2|2349.2|2324.5|48
1606149600000|2020-11-23 16:40:00|2349.4|2327.4|2353.4|2331.4|2354.6|2332.2|2349.4|2327.4|60
1606149900000|2020-11-23 16:45:00|2353.2|2331.2|2357.5|2335.5|2357.7|2335.7|2353.2|2331.2|27
1606150200000|2020-11-23 16:50:00|2357.6|2335.6|2357.7|2335.7|2358.1|2336.1|2356.3|2334.3|38
1606150500000|2020-11-23 16:55:00|2358.4|2336.4|2358.2|2336.2|2358.5|2336.5|2356.4|2334.4|26
1606150800000|2020-11-23 17:00:00|2358.6|2336.6|2360.8|2338.8|2360.8|2338.8|2357.8|2335.8|35
1606151100000|2020-11-23 17:05:00|2361.1|2339.1|2359.6|2337.6|2361.6|2339.6|2358.7|2336.7|46
1606151400000|2020-11-23 17:10:00|2359.7|2337.7|2360.3|2338.3|2365.2|2343.2|2359.7|2337.7|36
1606151700000|2020-11-23 17:15:00|2360.6|2338.6|2364.2|2342.2|2366.8|2344.8|2360.6|2338.6|35
1606152000000|2020-11-23 17:20:00|2362.1|2340.1|2363.8|2341.8|2364.7|2342.7|2361.4|2339.4|20
1606152300000|2020-11-23 17:25:00|2364.9|2342.9|2366.3|2344.3|2366.3|2344.3|2361.8|2339.8|28
1606152600000|2020-11-23 17:30:00|2366.2|2344.2|2364.1|2342.1|2366.5|2344.5|2363.8|2341.8|15
1606152900000|2020-11-23 17:35:00|2363.8|2341.8|2363.5|2341.5|2364.2|2342.2|2363.5|2341.5|13
1606153200000|2020-11-23 17:40:00|2363.6|2341.6|2362.7|2340.7|2363.6|2341.6|2362.6|2340.6|7
1606153500000|2020-11-23 17:45:00|2363.2|2341.2|2363.1|2338.1|2365.1|2343.1|2361.1|2336.1|40
1606153800000|2020-11-23 17:50:00|2362.9|2337.9|2365|2343|2365|2343|2361.2|2337.6|25
1606154100000|2020-11-23 17:55:00|2365.6|2343.6|2369.8|2344.8|2371.8|2346.8|2364.7|2342.1|79
1606154400000|2020-11-23 18:00:00|2368.5|2346.5|2368.3|2346.3|2368.6|2346.6|2364.2|2342.2|20
1606154700000|2020-11-23 18:05:00|2370.3|2348.3|2369.3|2347.3|2371.9|2349.9|2368.1|2346.1|20
1606155000000|2020-11-23 18:10:00|2369.4|2347.4|2367.6|2342.6|2370|2348|2367.6|2342.6|21
1606155300000|2020-11-23 18:15:00|2367.8|2342.8|2370.3|2345.3|2370.3|2345.3|2367.8|2342.8|8
1606155600000|2020-11-23 18:20:00|2370.4|2345.4|2370.3|2345.3|2372.9|2347.9|2368.4|2343.4|43
1606155900000|2020-11-23 18:25:00|2369.7|2344.7|2370.4|2345.4|2370.5|2345.5|2369.5|2344.5|25
1606156200000|2020-11-23 18:30:00|2371|2346|2369.9|2344.9|2371|2346|2369.9|2344.9|5
1606156500000|2020-11-23 18:35:00|2370.1|2345.1|2371.2|2346.2|2371.7|2347.9|2369.1|2344.1|27
1606156800000|2020-11-23 18:40:00|2371.1|2346.1|2370.1|2345.1|2371.2|2346.2|2369.9|2344.9|17
1606157100000|2020-11-23 18:45:00|2370|2345|2369.9|2344.9|2371.5|2346.5|2369.9|2344.9|22
1606157400000|2020-11-23 18:50:00|2370.3|2345.3|2367.4|2342.4|2371|2346|2365|2340|19
1606157700000|2020-11-23 18:55:00|2367.3|2342.3|2365|2343|2367.3|2343|2364.9|2341.2|4
1606158000000|2020-11-23 19:00:00|2364.8|2342.8|2363.5|2341.5|2364.8|2342.8|2363.5|2341.5|5
1606158300000|2020-11-23 19:05:00|2363.8|2341.8|2362.8|2340.8|2364.4|2342.4|2362.8|2340.8|6
1606158600000|2020-11-23 19:10:00|2362.9|2340.9|2364.5|2342.5|2364.5|2342.5|2362.8|2340.8|5
1606158900000|2020-11-23 19:15:00|2364.4|2342.4|2363.7|2341.7|2364.8|2342.8|2363.7|2341.7|9
1606159200000|2020-11-23 19:20:00|2363.9|2341.9|2364.2|2342.2|2364.2|2342.2|2363.9|2341.9|2
1606159500000|2020-11-23 19:25:00|2364|2342|2364.2|2342.2|2364.2|2342.2|2364|2342|2
1606159800000|2020-11-23 19:30:00|2365.6|2343.6|2366.1|2344.1|2366.2|2344.2|2365.6|2343.6|15
1606160100000|2020-11-23 19:35:00|2366.2|2344.2|2362.4|2340.4|2366.2|2344.2|2361.5|2339.5|34
1606160400000|2020-11-23 19:40:00|2362.3|2340.3|2360.6|2338.6|2362.6|2340.6|2360.5|2338.5|11
1606160700000|2020-11-23 19:45:00|2361.6|2339.6|2361.8|2339.8|2361.9|2339.9|2361.6|2339.6|4
1606161000000|2020-11-23 19:50:00|2361.4|2339.4|2366|2344|2366|2344|2361.2|2339.2|5
1606161300000|2020-11-23 19:55:00|2366.2|2344.2|2366|2344|2366.2|2344.2|2366|2344|2
1606161600000|2020-11-23 20:00:00|2367.1|2345.1|2370.4|2348.4|2370.4|2348.4|2367.1|2345.1|6
1606161900000|2020-11-23 20:05:00|2370|2348|2369.5|2347.5|2370.6|2348.6|2368.5|2346.5|19
1606162200000|2020-11-23 20:10:00|2370.1|2348.1|2370.1|2348.1|2370.1|2348.1|2370.1|2348.1|1
1606162500000|2020-11-23 20:15:00|2370.2|2348.2|2370.2|2348.2|2370.2|2348.2|2370.2|2348.2|1
1606162800000|2020-11-23 20:20:00|2370.1|2348.1|2368.3|2346.3|2370.2|2348.2|2368|2346|23
1606163400000|2020-11-23 20:30:00|2369.3|2347.3|2367.9|2345.9|2369.3|2347.3|2367.5|2345.5|3
1606164000000|2020-11-23 20:40:00|2365.6|2343.6|2366.5|2344.5|2366.8|2344.8|2365.6|2343.6|14
1606164300000|2020-11-23 20:45:00|2366.7|2344.7|2366.5|2344.5|2366.8|2344.8|2366.5|2344.5|51
1606164600000|2020-11-23 20:50:00|2366.8|2344.8|2363.2|2341.2|2366.8|2344.8|2362.9|2340.9|21
1606164900000|2020-11-23 20:55:00|2363.3|2341.3|2366.2|2344.2|2369|2347|2363.3|2341.3|59
1606165200000|2020-11-23 21:00:00|2366|2344|2366.8|2341.8|2367.7|2344.2|2366|2341.8|12
1606165800000|2020-11-23 21:10:00|2366.9|2341.9|2366.9|2341.9|2366.9|2341.9|2366.8|2341.8|3
1606166100000|2020-11-23 21:15:00|2366.8|2341.8|2367.8|2342.8|2368.3|2343.3|2366.6|2341.6|11
1606166400000|2020-11-23 21:20:00|2367.4|2342.4|2367.7|2342.7|2367.7|2342.7|2367|2342|5
1606166700000|2020-11-23 21:25:00|2367.4|2342.4|2367|2342|2367.7|2342.7|2367|2342|8
1606167000000|2020-11-23 21:30:00|2367.7|2342.7|2366.9|2341.9|2367.7|2342.7|2366.9|2341.9|8
1606167600000|2020-11-23 21:40:00|2368.3|2343.3|2369.4|2344.4|2369.4|2344.4|2368.3|2343.3|7
1606167900000|2020-11-23 21:45:00|2369.1|2344.1|2368.5|2343.5|2369.1|2344.1|2368.5|2343.5|3
1606168200000|2020-11-23 21:50:00|2368.7|2343.7|2366.3|2341.3|2368.7|2343.7|2365.2|2340.2|14
1606168500000|2020-11-23 21:55:00|2366.4|2341.4|2365.9|2340.9|2366.4|2341.4|2364.5|2339.5|6
1606172400000|2020-11-23 23:00:00|2366.3|2341.3|2364.8|2339.8|2366.3|2341.3|2364.7|2339.7|4
1606172700000|2020-11-23 23:05:00|2365.2|2340.2|2363.9|2338.9|2365.2|2340.2|2363.9|2338.9|14
1606173000000|2020-11-23 23:10:00|2364.5|2339.5|2365|2340|2365|2340|2364.5|2339.5|2
1606173300000|2020-11-23 23:15:00|2364.4|2339.4|2367.7|2342.7|2367.7|2342.7|2364.4|2339.4|8
1606174500000|2020-11-23 23:35:00|2367.8|2342.8|2367.8|2342.8|2367.8|2342.8|2367.8|2342.8|1
1606175400000|2020-11-23 23:50:00|2368.1|2343.1|2367.8|2342.8|2368.1|2343.1|2367.8|2342.8|2
1606176000000|2020-11-24 00:00:00|2367.4|2342.4|2367|2342|2367.4|2342.4|2367|2342|2
1606176600000|2020-11-24 00:10:00|2366.3|2341.3|2367.6|2342.6|2367.6|2342.6|2366.3|2341.3|2
1606177200000|2020-11-24 00:20:00|2367.5|2342.5|2367.5|2342.5|2367.5|2342.5|2367.5|2342.5|1
1606177800000|2020-11-24 00:30:00|2369.2|2344.2|2369.2|2344.2|2369.2|2344.2|2369.1|2344.1|3
1606178100000|2020-11-24 00:35:00|2369.1|2344.1|2369.2|2344.2|2369.2|2344.2|2369.1|2344.1|14
1606178400000|2020-11-24 00:40:00|2368.8|2343.8|2367.5|2342.5|2368.8|2343.8|2367.5|2342.5|30
1606178700000|2020-11-24 00:45:00|2368.6|2343.6|2368.6|2343.6|2368.6|2343.6|2368.6|2343.6|1
1606180200000|2020-11-24 01:10:00|2368.8|2343.8|2368.6|2343.6|2368.8|2343.8|2368.6|2343.6|2
1606180500000|2020-11-24 01:15:00|2368.3|2343.3|2368.1|2343.1|2368.3|2343.3|2368.1|2343.1|2
1606180800000|2020-11-24 01:20:00|2364.3|2339.3|2360.6|2335.6|2364.3|2339.3|2360.6|2335.6|2
1606181100000|2020-11-24 01:25:00|2362.7|2337.7|2360.7|2335.7|2364.5|2339.5|2360.5|2335.5|13
1606181400000|2020-11-24 01:30:00|2360.8|2335.8|2358.2|2333.2|2360.8|2335.8|2353.8|2328.8|15
1606181700000|2020-11-24 01:35:00|2358.4|2333.4|2358|2333|2358.6|2333.6|2357.9|2332.9|5
1606182000000|2020-11-24 01:40:00|2358.1|2333.1|2356|2334|2358.1|2334.6|2356|2332.6|6
1606182300000|2020-11-24 01:45:00|2356.2|2334.2|2357.3|2335.3|2357.5|2335.5|2356.2|2334.2|4
1606182600000|2020-11-24 01:50:00|2357.2|2335.2|2355.7|2330.7|2357.3|2335.3|2355.4|2330.4|16
1606182900000|2020-11-24 01:55:00|2355.8|2330.8|2354.7|2332.7|2355.8|2332.7|2354.3|2330.7|6
1606183200000|2020-11-24 02:00:00|2352.7|2330.7|2352.8|2330.8|2353.1|2331.1|2352.7|2330.7|5
1606183500000|2020-11-24 02:05:00|2353|2331|2356.8|2334.8|2357.1|2335.1|2352.9|2330.9|18
1606183800000|2020-11-24 02:10:00|2356.6|2334.6|2356.2|2334.2|2356.6|2334.6|2356.2|2334.2|13
1606184100000|2020-11-24 02:15:00|2357.7|2332.7|2357.7|2332.7|2357.7|2332.7|2357.7|2332.7|1
1606184400000|2020-11-24 02:20:00|2356.7|2331.7|2356.7|2331.7|2356.7|2331.7|2356.1|2331.1|12
1606184700000|2020-11-24 02:25:00|2356.8|2331.8|2346.9|2321.9|2356.8|2331.8|2344.3|2321.3|101
1606185000000|2020-11-24 02:30:00|2345.7|2320.7|2345.3|2323.3|2346.8|2323.3|2343.5|2318.5|11
1606185600000|2020-11-24 02:40:00|2344.2|2322.2|2344.7|2319.7|2345.7|2322.2|2344.2|2319.7|8
1606185900000|2020-11-24 02:45:00|2343.6|2318.6|2342.7|2317.7|2343.8|2318.8|2333.2|2308.2|40
1606186200000|2020-11-24 02:50:00|2341.9|2316.9|2343.2|2318.2|2343.2|2318.2|2335.7|2310.7|94
1606186500000|2020-11-24 02:55:00|2343.3|2318.3|2341.3|2316.3|2344|2319|2340.5|2315.5|55
1606186800000|2020-11-24 03:00:00|2341.2|2316.2|2343.2|2318.2|2343.2|2318.2|2341.2|2316.2|98
1606187400000|2020-11-24 03:10:00|2343.6|2318.6|2343.6|2318.6|2343.6|2318.6|2343.6|2318.6|1
1606187700000|2020-11-24 03:15:00|2343.7|2318.7|2344.1|2319.1|2344.4|2319.4|2343.7|2318.7|3
1606188000000|2020-11-24 03:20:00|2344.2|2319.2|2344.9|2319.9|2344.9|2319.9|2343.7|2318.7|5
1606188300000|2020-11-24 03:25:00|2346.1|2321.1|2346.5|2321.5|2346.5|2321.5|2346.1|2321.1|3
1606188600000|2020-11-24 03:30:00|2346.7|2321.7|2348.5|2323.5|2348.8|2323.8|2346.7|2321.7|5
1606189200000|2020-11-24 03:40:00|2349.3|2324.3|2349.3|2324.3|2349.3|2324.3|2349.3|2324.3|1
1606189500000|2020-11-24 03:45:00|2348.9|2323.9|2348.4|2323.4|2348.9|2323.9|2348.2|2323.2|5
1606189800000|2020-11-24 03:50:00|2348.6|2323.6|2349.4|2324.4|2349.4|2324.4|2348.6|2323.6|3
1606190100000|2020-11-24 03:55:00|2348.4|2323.4|2349.5|2324.5|2352.2|2327.2|2348.4|2323.4|16
1606190400000|2020-11-24 04:00:00|2349.8|2324.8|2348.7|2323.7|2349.8|2326.5|2348.4|2323.4|18
1606190700000|2020-11-24 04:05:00|2349|2324|2348.6|2323.6|2349|2324|2348.6|2323.6|3
1606191000000|2020-11-24 04:10:00|2347.6|2322.6|2347.6|2322.6|2347.7|2322.7|2347.6|2322.6|19
1606191300000|2020-11-24 04:15:00|2346.2|2324.2|2347.7|2325.7|2347.7|2325.7|2346.2|2324.2|9
1606191600000|2020-11-24 04:20:00|2349|2327|2350.3|2328.3|2350.3|2328.3|2349|2327|5
1606191900000|2020-11-24 04:25:00|2350.4|2328.4|2350.1|2328.1|2350.4|2328.4|2350.1|2328.1|2
1606192500000|2020-11-24 04:35:00|2348.5|2326.5|2348.8|2326.8|2348.8|2326.8|2348.5|2326.5|2
1606193400000|2020-11-24 04:50:00|2350.8|2325.8|2352.7|2327.7|2352.8|2329.4|2350.8|2325.8|26
1606193700000|2020-11-24 04:55:00|2352.4|2327.4|2352.4|2327.4|2352.4|2327.4|2352.4|2327.4|1
1606195200000|2020-11-24 05:20:00|2352|2327|2351.5|2326.5|2352|2327|2351.5|2326.5|2
1606196400000|2020-11-24 05:40:00|2352|2327|2353.1|2328.1|2353.1|2328.1|2352|2327|3
1606196700000|2020-11-24 05:45:00|2353.8|2328.8|2354.2|2329.2|2354.6|2329.6|2353.8|2328.8|124
1606197000000|2020-11-24 05:50:00|2354.3|2329.3|2351.5|2329.5|2354.3|2330.8|2351.5|2328.3|29
1606197300000|2020-11-24 05:55:00|2352.6|2330.6|2353|2328|2353.5|2330.6|2352.5|2328|28
1606197900000|2020-11-24 06:05:00|2354.3|2329.3|2354.3|2329.3|2354.4|2329.4|2354.3|2329.3|3
1606198200000|2020-11-24 06:10:00|2355.1|2330.1|2355.2|2330.2|2355.2|2330.2|2355.1|2330.1|2
1606198500000|2020-11-24 06:15:00|2355.1|2330.1|2355.1|2330.1|2355.1|2330.1|2355.1|2330.1|1
1606199100000|2020-11-24 06:25:00|2355.5|2330.5|2355.4|2330.4|2355.8|2330.8|2355.4|2330.4|4
1606200000000|2020-11-24 06:40:00|2354.7|2329.7|2353.7|2328.7|2354.9|2329.9|2352.8|2327.8|6
1606200300000|2020-11-24 06:45:00|2353.6|2328.6|2353.6|2328.6|2353.7|2328.7|2353.6|2328.6|17
1606200600000|2020-11-24 06:50:00|2353.7|2328.7|2353.6|2328.6|2353.7|2328.7|2353.6|2328.6|18
1606200900000|2020-11-24 06:55:00|2353.7|2328.7|2353.9|2328.9|2354.2|2329.2|2353.7|2328.7|4
1606201200000|2020-11-24 07:00:00|2353.7|2328.7|2354.2|2329.2|2354.4|2329.4|2353.7|2328.7|5
1606201500000|2020-11-24 07:05:00|2354.3|2329.3|2353.3|2331.3|2354.8|2331.6|2353.3|2329.3|16
1606201800000|2020-11-24 07:10:00|2353.4|2331.4|2353.4|2331.4|2353.9|2331.9|2353.3|2331.3|37
1606202100000|2020-11-24 07:15:00|2353|2331|2353|2331|2353|2331|2353|2331|1
1606202400000|2020-11-24 07:20:00|2352.5|2330.5|2351.5|2329.5|2352.5|2330.5|2351.5|2329.5|7
1606202700000|2020-11-24 07:25:00|2351.6|2329.6|2351.9|2329.9|2351.9|2329.9|2351.5|2329.5|10
1606203000000|2020-11-24 07:30:00|2351.8|2329.8|2351.9|2329.9|2351.9|2329.9|2351.8|2329.8|2
1606203600000|2020-11-24 07:40:00|2350.2|2328.2|2352.2|2327.2|2352.3|2328.5|2350.2|2327.2|14
1606203900000|2020-11-24 07:45:00|2351.9|2326.9|2351.4|2326.4|2351.9|2326.9|2350.8|2325.8|30
1606204200000|2020-11-24 07:50:00|2351.1|2326.1|2351.3|2326.3|2351.4|2326.4|2350.7|2325.7|20
1606204500000|2020-11-24 07:55:00|2351.1|2326.1|2349.2|2324.2|2352|2327|2349.2|2324.2|43
1606204800000|2020-11-24 08:00:00|2348.9|2323.9|2348.9|2326.9|2350.9|2327.4|2348.8|2323.8|36
1606205700000|2020-11-24 08:15:00|2348.6|2326.6|2348.6|2326.6|2349|2327|2348.6|2326.6|4
1606206000000|2020-11-24 08:20:00|2348.9|2326.9|2348.8|2326.8|2349|2327|2348.6|2326.6|13
1606206300000|2020-11-24 08:25:00|2348.7|2326.7|2346.1|2324.1|2348.8|2326.8|2345.6|2323.6|14
1606206600000|2020-11-24 08:30:00|2345.7|2323.7|2347.5|2325.5|2347.5|2325.5|2345.7|2323.7|3
1606206900000|2020-11-24 08:35:00|2349.4|2324.4|2352.7|2330.7|2352.8|2330.8|2348.7|2323.7|33
1606207200000|2020-11-24 08:40:00|2352.4|2330.4|2350.3|2328.3|2352.4|2330.4|2349.7|2327.7|23
1606207500000|2020-11-24 08:45:00|2350.2|2328.2|2350.5|2328.5|2350.5|2328.5|2350.2|2328.2|3
1606207800000|2020-11-24 08:50:00|2351.4|2329.4|2351.5|2329.5|2352.5|2330.5|2351.4|2329.4|4
1606208100000|2020-11-24 08:55:00|2351|2329|2348.7|2326.7|2351|2329|2348.7|2326.7|20
1606208400000|2020-11-24 09:00:00|2348.5|2326.5|2347.7|2325.7|2348.5|2326.5|2347.6|2325.6|6
1606208700000|2020-11-24 09:05:00|2347.6|2325.6|2350.1|2328.1|2350.1|2328.1|2347.6|2325.6|14
1606209000000|2020-11-24 09:10:00|2348.9|2326.9|2347.2|2325.2|2348.9|2326.9|2347.2|2325.2|8
1606209600000|2020-11-24 09:20:00|2347.5|2325.5|2347.5|2325.5|2347.5|2325.5|2347.5|2325.5|1
1606209900000|2020-11-24 09:25:00|2347.1|2325.1|2346.6|2324.6|2347.1|2325.1|2346.6|2324.6|2
1606210500000|2020-11-24 09:35:00|2345.8|2323.8|2343.2|2321.2|2345.8|2323.8|2343.1|2321.1|10
1606210800000|2020-11-24 09:40:00|2344.3|2322.3|2346.9|2324.9|2349.1|2324.9|2344.3|2322.3|8
1606211100000|2020-11-24 09:45:00|2347.2|2325.2|2345.2|2323.2|2348.7|2326.7|2344.8|2322.8|22
1606211400000|2020-11-24 09:50:00|2345.5|2323.5|2345|2323|2347|2324.9|2343.7|2321.7|19
1606211700000|2020-11-24 09:55:00|2345.2|2323.2|2345.3|2323.3|2345.3|2323.3|2345.2|2323.2|4
1606212000000|2020-11-24 10:00:00|2345.2|2323.2|2345.4|2323.4|2345.4|2323.4|2345.2|2323.2|11
1606212300000|2020-11-24 10:05:00|2345.6|2323.6|2343.6|2321.6|2345.9|2323.9|2340.6|2318.6|36
1606212600000|2020-11-24 10:10:00|2343.3|2321.3|2344.4|2322.4|2344.4|2322.4|2342|2320|13
1606212900000|2020-11-24 10:15:00|2344.2|2322.2|2342.6|2320.6|2344.2|2322.2|2342.6|2320.6|2
1606213200000|2020-11-24 10:20:00|2342.8|2320.8|2342.5|2320.5|2342.8|2320.8|2342.5|2320.5|5
1606213500000|2020-11-24 10:25:00|2343.5|2321.5|2337.1|2315.1|2343.5|2321.5|2337.1|2314|22
1606213800000|2020-11-24 10:30:00|2338.7|2316.7|2347.4|2322.4|2348.6|2323.6|2338.7|2316.7|111
1606214100000|2020-11-24 10:35:00|2347.5|2322.5|2344.2|2322.2|2347.5|2322.5|2343.9|2320.1|18
1606214400000|2020-11-24 10:40:00|2345.4|2323.4|2346.4|2324.4|2346.6|2324.6|2345.4|2323.4|6
1606214700000|2020-11-24 10:45:00|2346.3|2324.3|2345.1|2323.1|2346.3|2324.3|2345.1|2323.1|5
1606215000000|2020-11-24 10:50:00|2345|2323|2342.1|2320.1|2345|2323|2342.1|2320.1|2
1606215300000|2020-11-24 10:55:00|2341.8|2319.8|2341.4|2319.4|2342|2320|2341.3|2319.3|38
1606215600000|2020-11-24 11:00:00|2341.7|2316.7|2341.9|2316.9|2341.9|2316.9|2341.7|2316.7|2
1606215900000|2020-11-24 11:05:00|2341.5|2319.5|2342.7|2320.7|2342.7|2320.7|2341.5|2319.5|73
1606216200000|2020-11-24 11:10:00|2342.6|2320.6|2341.5|2316.5|2344.3|2320.7|2341.5|2316.5|24
1606216500000|2020-11-24 11:15:00|2341.4|2316.4|2342.4|2320.4|2342.5|2320.5|2341|2316.4|55
1606216800000|2020-11-24 11:20:00|2342.5|2320.5|2342.5|2320.5|2342.9|2320.9|2342.5|2320.5|4
1606217100000|2020-11-24 11:25:00|2341.4|2319.4|2339.3|2317.3|2341.4|2319.4|2339.3|2317.3|14
1606217400000|2020-11-24 11:30:00|2339.7|2317.7|2339.3|2317.3|2339.9|2317.9|2339.3|2317.3|17
1606217700000|2020-11-24 11:35:00|2339.1|2317.1|2339.4|2317.4|2339.7|2317.7|2338.2|2316.2|74
1606218000000|2020-11-24 11:40:00|2339.3|2317.3|2339.5|2317.5|2339.5|2317.5|2339.3|2317.3|7
1606218300000|2020-11-24 11:45:00|2339.7|2317.7|2341.2|2319.2|2341.2|2319.2|2339.7|2317.7|2
1606218600000|2020-11-24 11:50:00|2341.1|2319.1|2343|2318|2343.4|2319.2|2341.1|2316.5|22
1606218900000|2020-11-24 11:55:00|2343.1|2318.1|2341.9|2316.9|2343.1|2318.1|2341.9|2316.9|4
1606219200000|2020-11-24 12:00:00|2342|2317|2342.1|2317.1|2342.1|2317.1|2342|2317|4
1606219500000|2020-11-24 12:05:00|2343.2|2318.2|2343.8|2318.8|2343.9|2318.9|2343.2|2318.2|10
1606219800000|2020-11-24 12:10:00|2343.7|2318.7|2343.5|2318.5|2347.7|2322.7|2343.2|2318.2|12
1606220400000|2020-11-24 12:20:00|2343.8|2318.8|2343.8|2318.8|2343.8|2318.8|2343.8|2318.8|1
1606221000000|2020-11-24 12:30:00|2343.3|2318.3|2343.3|2318.3|2343.3|2318.3|2343.3|2318.3|1
1606221300000|2020-11-24 12:35:00|2343.4|2318.4|2344.4|2319.4|2344.4|2319.4|2343.4|2318.4|2
1606221600000|2020-11-24 12:40:00|2344.7|2319.7|2344.6|2319.6|2344.7|2319.7|2344.6|2319.6|14
1606221900000|2020-11-24 12:45:00|2344.7|2319.7|2345.3|2320.3|2345.3|2320.3|2344.4|2319.4|21
1606222200000|2020-11-24 12:50:00|2345.1|2320.1|2343|2321|2345.1|2321|2343|2319.8|3
1606222500000|2020-11-24 12:55:00|2343.5|2321.5|2344.6|2322.6|2344.6|2322.6|2343|2321|5
1606222800000|2020-11-24 13:00:00|2344.8|2322.8|2345|2323|2346.7|2324.7|2341.4|2319.4|65
1606223100000|2020-11-24 13:05:00|2345.1|2323.1|2347.8|2325.8|2348.4|2326.4|2345|2323|31
1606223400000|2020-11-24 13:10:00|2347.7|2325.7|2347.6|2322.6|2348.8|2325.8|2346.8|2321.8|50
1606223700000|2020-11-24 13:15:00|2347.3|2322.3|2345.2|2323.2|2347.8|2323.2|2344|2319|36
1606224000000|2020-11-24 13:20:00|2345.6|2323.6|2350.3|2328.3|2351|2329|2345.6|2323.6|20
1606224300000|2020-11-24 13:25:00|2350.4|2328.4|2351|2329|2352.5|2330.5|2350.4|2328.4|21
1606224600000|2020-11-24 13:30:00|2350.9|2328.9|2350.5|2328.5|2352.9|2330.8|2350.5|2325.9|51
1606224900000|2020-11-24 13:35:00|2350.6|2328.6|2350.6|2325.6|2354.8|2332.1|2350.1|2325.1|68
1606225200000|2020-11-24 13:40:00|2350.7|2325.7|2347.6|2325.6|2351.4|2326.4|2347|2323.4|35
1606225500000|2020-11-24 13:45:00|2347.5|2325.5|2347.6|2325.6|2348.7|2326.7|2347|2325|10
1606225800000|2020-11-24 13:50:00|2348.1|2326.1|2348.5|2323.5|2350.5|2326.5|2347.7|2322.7|15
1606226100000|2020-11-24 13:55:00|2348.9|2323.9|2346.6|2321.6|2349|2324|2346.6|2321.6|18
1606226400000|2020-11-24 14:00:00|2347|2322|2341.4|2319.4|2347.7|2322.7|2339|2314.6|50
1606226700000|2020-11-24 14:05:00|2341.9|2319.9|2339|2317|2342.7|2320.7|2339|2315.4|42
1606227000000|2020-11-24 14:10:00|2338.6|2316.6|2340|2318|2340.4|2318.4|2338|2316|17
1606227300000|2020-11-24 14:15:00|2340.2|2318.2|2340.2|2318.2|2341.6|2319.6|2339.6|2316|25
1606227600000|2020-11-24 14:20:00|2340.6|2318.6|2339.8|2317.8|2342.5|2320.5|2339.8|2317.8|25
1606227900000|2020-11-24 14:25:00|2340.1|2318.1|2339.5|2317.5|2341.2|2319.2|2339.5|2317.5|17
1606228200000|2020-11-24 14:30:00|2339.6|2317.6|2343.4|2321.4|2344.4|2322.4|2339.6|2317.6|54
1606228500000|2020-11-24 14:35:00|2343.1|2321.1|2338.7|2316.7|2343.1|2321.1|2338.5|2316.5|24
1606228800000|2020-11-24 14:40:00|2338.6|2316.6|2337.3|2315.3|2341.7|2319.7|2337.3|2315.3|43
1606229100000|2020-11-24 14:45:00|2337.9|2315.9|2343.7|2321.7|2345.2|2323.2|2337.9|2315.9|30
1606229400000|2020-11-24 14:50:00|2343.1|2321.1|2348.6|2326.6|2348.6|2326.6|2343.1|2321.1|26
1606229700000|2020-11-24 14:55:00|2348|2326|2359.9|2334.9|2365|2343|2348|2325|73
1606230000000|2020-11-24 15:00:00|2358.1|2333.1|2362.3|2337.3|2363.9|2338.9|2358.1|2333.1|23
1606230300000|2020-11-24 15:05:00|2363.7|2338.7|2368.8|2343.8|2374.8|2351.7|2363.5|2338.5|84
1606230600000|2020-11-24 15:10:00|2370.6|2345.6|2371.3|2349.3|2374.2|2349.6|2370.6|2345.6|28
1606230900000|2020-11-24 15:15:00|2371.2|2349.2|2371.1|2349.1|2372.8|2350.8|2370.1|2348.1|34
1606231200000|2020-11-24 15:20:00|2371.5|2349.5|2368.5|2346.5|2371.6|2349.6|2367.8|2345.8|33
1606231500000|2020-11-24 15:25:00|2368.6|2346.6|2365.8|2343.8|2369|2347|2365.7|2343.3|29
1606231800000|2020-11-24 15:30:00|2365.7|2343.7|2366.1|2344.1|2366.9|2344.9|2365.7|2343.7|8
1606232100000|2020-11-24 15:35:00|2366.3|2344.3|2367.2|2345.2|2367.2|2345.2|2366.3|2344.3|40
1606232400000|2020-11-24 15:40:00|2368.9|2346.9|2368.2|2346.2|2369.6|2347.6|2366.5|2344|109
1606232700000|2020-11-24 15:45:00|2368.1|2346.1|2365.3|2340.3|2368.2|2346.2|2365|2340|14
1606233000000|2020-11-24 15:50:00|2365.5|2340.5|2366.2|2341.2|2367.6|2342.6|2365.1|2340.1|6
1606233300000|2020-11-24 15:55:00|2367.7|2345.7|2367.9|2342.9|2368|2345.7|2367.7|2342.9|6
1606233600000|2020-11-24 16:00:00|2368.7|2343.7|2368.9|2346.9|2368.9|2346.9|2365.4|2340.4|58
1606233900000|2020-11-24 16:05:00|2369|2347|2362.9|2340.9|2371.3|2349.3|2362.7|2340.7|30
1606234200000|2020-11-24 16:10:00|2362.8|2340.8|2354.6|2329.6|2362.9|2340.9|2351.4|2326.4|54
1606234500000|2020-11-24 16:15:00|2353.2|2328.2|2352.4|2327.4|2358.4|2333.4|2352.4|2327.4|52
1606234800000|2020-11-24 16:20:00|2356.1|2331.1|2354.8|2329.8|2358.1|2333.1|2354.7|2329.7|52
1606235100000|2020-11-24 16:25:00|2354.9|2329.9|2357.3|2332.3|2357.7|2332.7|2354.8|2329.8|54
1606235400000|2020-11-24 16:30:00|2357.7|2332.7|2359.4|2337.4|2359.4|2337.4|2357.7|2332.7|24
1606235700000|2020-11-24 16:35:00|2359.3|2337.3|2353.5|2331.5|2359.6|2337.6|2353.4|2329.9|37
1606236000000|2020-11-24 16:40:00|2352.6|2330.6|2353.4|2328.4|2353.5|2330.6|2350.5|2327|57
1606236300000|2020-11-24 16:45:00|2354.2|2329.2|2355.8|2333.8|2355.8|2333.8|2354.2|2329.2|2
1606236600000|2020-11-24 16:50:00|2355.6|2333.6|2361.5|2336.5|2361.5|2337.5|2355.6|2333.6|48
1606236900000|2020-11-24 16:55:00|2361.8|2336.8|2357|2332|2361.8|2336.8|2356.6|2331.6|28
1606237200000|2020-11-24 17:00:00|2357.3|2332.3|2357.8|2332.8|2357.8|2332.8|2357.3|2332.3|4
1606237500000|2020-11-24 17:05:00|2358.4|2336.4|2357.7|2335.7|2358.4|2336.4|2357.7|2335.7|3
1606238100000|2020-11-24 17:15:00|2358.1|2336.1|2358.5|2336.5|2361.3|2339.3|2358.1|2334.1|31
1606238400000|2020-11-24 17:20:00|2358.6|2336.6|2359.6|2334.6|2360.1|2336.8|2358.5|2334.3|17
1606238700000|2020-11-24 17:25:00|2359.7|2334.7|2359.6|2334.6|2359.8|2334.8|2359.1|2334.1|21
1606239000000|2020-11-24 17:30:00|2359.8|2334.8|2360.5|2335.5|2360.7|2335.7|2359.5|2334.5|16
1606239300000|2020-11-24 17:35:00|2361.4|2336.4|2361.4|2336.4|2361.4|2336.4|2361.4|2336.4|1
1606239600000|2020-11-24 17:40:00|2361.1|2336.1|2361.6|2336.6|2361.7|2336.7|2361.1|2336.1|4
1606239900000|2020-11-24 17:45:00|2361.7|2336.7|2361.5|2336.5|2361.7|2336.7|2361.1|2336.1|8
1606240200000|2020-11-24 17:50:00|2361.8|2336.8|2363.8|2338.8|2363.8|2338.8|2361.8|2336.8|14
1606240500000|2020-11-24 17:55:00|2363.6|2338.6|2368.5|2343.5|2370.1|2345.1|2360.8|2335.8|63
1606240800000|2020-11-24 18:00:00|2368.4|2343.4|2365.4|2340.4|2368.4|2343.4|2365.3|2340.3|30
1606241100000|2020-11-24 18:05:00|2365.6|2340.6|2366.3|2341.3|2368|2343|2365.6|2340.6|18
1606241400000|2020-11-24 18:10:00|2366.6|2341.6|2366.8|2341.8|2366.8|2341.8|2366.6|2341.6|2
1606242000000|2020-11-24 18:20:00|2366.7|2341.7|2364.9|2339.9|2366.7|2341.7|2364.9|2339.9|4
1606242300000|2020-11-24 18:25:00|2365.3|2340.3|2365.3|2340.3|2365.8|2340.8|2364.7|2339.7|33
1606242600000|2020-11-24 18:30:00|2365.5|2340.5|2368.7|2343.7|2368.7|2343.7|2365.5|2340.5|8
1606242900000|2020-11-24 18:35:00|2369.1|2344.1|2367.3|2342.3|2369.5|2344.5|2367.3|2342.3|14
1606243200000|2020-11-24 18:40:00|2367.5|2342.5|2368.1|2343.1|2369.3|2344.3|2367.5|2342.5|30
1606243500000|2020-11-24 18:45:00|2367.9|2342.9|2367.4|2342.4|2368.1|2343.1|2367.3|2342.3|20
1606243800000|2020-11-24 18:50:00|2367.3|2342.3|2362.9|2340.9|2367.3|2344|2362.8|2340.8|17
1606244100000|2020-11-24 18:55:00|2360.7|2338.7|2360.7|2338.7|2360.7|2338.7|2360.7|2338.7|1
1606244400000|2020-11-24 19:00:00|2361.1|2339.1|2361.9|2339.9|2362.8|2340.8|2360.8|2338.8|11
1606244700000|2020-11-24 19:05:00|2361.7|2339.7|2359.9|2337.9|2361.7|2339.7|2359.9|2337.9|9
1606245600000|2020-11-24 19:20:00|2360.9|2338.9|2360.5|2338.5|2360.9|2338.9|2360.5|2338.5|3
1606245900000|2020-11-24 19:25:00|2361.1|2339.1|2360.6|2338.6|2362.1|2340.1|2360.6|2338.6|11
1606246500000|2020-11-24 19:35:00|2360.4|2338.4|2360.7|2338.7|2360.7|2338.7|2360.4|2338.4|3
1606246800000|2020-11-24 19:40:00|2362|2340|2361.5|2339.5|2362|2340|2361.5|2339.5|3
1606247100000|2020-11-24 19:45:00|2361.8|2339.8|2363.4|2341.4|2364.7|2342.7|2359.6|2337.6|38
1606247400000|2020-11-24 19:50:00|2363.3|2341.3|2365|2340|2365.1|2341.3|2362.5|2337.5|44
1606247700000|2020-11-24 19:55:00|2366.5|2341.5|2366.3|2341.3|2366.8|2341.8|2366.3|2341.3|10
1606248300000|2020-11-24 20:05:00|2366|2341|2365.5|2340.5|2366|2341|2365.5|2340.5|2
1606248600000|2020-11-24 20:10:00|2365.6|2340.6|2365.9|2340.9|2366.1|2341.1|2365.6|2340.6|9
1606248900000|2020-11-24 20:15:00|2366.1|2341.1|2365.9|2340.9|2366.1|2341.1|2365.9|2340.9|2
1606249500000|2020-11-24 20:25:00|2366.1|2341.1|2366.1|2341.1|2366.4|2341.4|2366.1|2341.1|5
1606249800000|2020-11-24 20:30:00|2366.2|2341.2|2366.3|2341.3|2366.6|2341.6|2366.1|2341.1|10
1606250100000|2020-11-24 20:35:00|2366.1|2341.1|2367|2342|2368.7|2343.7|2366.1|2341.1|6
1606250400000|2020-11-24 20:40:00|2367.1|2342.1|2367|2342|2367.1|2342.1|2367|2342|2
1606250700000|2020-11-24 20:45:00|2366.5|2341.5|2364.6|2339.6|2366.6|2341.6|2362.1|2337.1|12
1606251000000|2020-11-24 20:50:00|2364.7|2339.7|2364.8|2339.8|2364.9|2339.9|2364.7|2339.7|4
1606251300000|2020-11-24 20:55:00|2364.9|2339.9|2368.5|2346.5|2369.1|2347.1|2364.5|2339.5|39
1606251600000|2020-11-24 21:00:00|2368.3|2346.3|2368|2346|2368.3|2346.3|2367.2|2345.2|7
1606252200000|2020-11-24 21:10:00|2367.8|2345.8|2364.4|2342.4|2367.8|2345.8|2364.4|2342.4|10
1606252500000|2020-11-24 21:15:00|2363.7|2341.7|2361.6|2339.6|2363.7|2341.7|2361.1|2339.1|5
1606252800000|2020-11-24 21:20:00|2361.1|2339.1|2361.6|2339.6|2361.6|2339.6|2360.4|2338.4|7
1606253100000|2020-11-24 21:25:00|2362|2340|2363.5|2338.5|2363.5|2340|2362|2338.5|2
1606254900000|2020-11-24 21:55:00|2364.1|2339.1|2365.5|2340.5|2365.8|2340.8|2364.1|2339.1|3
1606258800000|2020-11-24 23:00:00|2359.6|2334.6|2363|2338|2363|2338|2359.6|2334.6|6
1606259100000|2020-11-24 23:05:00|2361.7|2336.7|2362.7|2337.7|2363.2|2337.7|2352.6|2324.6|6
1606259400000|2020-11-24 23:10:00|2364.7|2339.7|2368.1|2343.1|2368.1|2343.1|2364.7|2339.7|2
1606260300000|2020-11-24 23:25:00|2368.7|2343.7|2368.4|2343.4|2368.7|2343.7|2368.2|2343.2|5
1606260600000|2020-11-24 23:30:00|2368.1|2343.1|2368.1|2343.1|2368.1|2343.1|2368.1|2343.1|1
1606260900000|2020-11-24 23:35:00|2368.3|2343.3|2367.9|2342.9|2368.4|2343.4|2367.9|2342.9|10
1606261200000|2020-11-24 23:40:00|2368|2343|2367.5|2342.5|2368.2|2343.2|2367.5|2342.5|4
1606262100000|2020-11-24 23:55:00|2368.2|2343.2|2368.1|2343.1|2368.2|2343.2|2368|2343|34
1606262400000|2020-11-25 00:00:00|2368|2343|2368.1|2343.1|2368.1|2343.1|2368|2343|62
1606262700000|2020-11-25 00:05:00|2368|2343|2368.1|2343.1|2368.1|2343.1|2368|2343|10
1606263600000|2020-11-25 00:20:00|2358.7|2333.7|2361.7|2336.7|2361.7|2336.7|2358.2|2333.2|16
1606263900000|2020-11-25 00:25:00|2361.4|2336.4|2360|2335|2364.2|2339.2|2360|2335|130
1606264200000|2020-11-25 00:30:00|2358.8|2333.8|2360.7|2335.7|2360.7|2335.7|2358.8|2333.8|11
1606264800000|2020-11-25 00:40:00|2355.9|2330|2357.8|2332.8|2357.8|2332.8|2353|2327.1|5
1606265100000|2020-11-25 00:45:00|2357.4|2332.4|2357|2332|2357.4|2332.4|2357|2332|2
1606265400000|2020-11-25 00:50:00|2356.9|2331.9|2356.7|2331.7|2356.9|2331.9|2356.7|2331.7|7
1606265700000|2020-11-25 00:55:00|2358.7|2333.7|2355.6|2330.6|2360.1|2335.1|2355.4|2330.4|27
1606266000000|2020-11-25 01:00:00|2356.2|2331.2|2356|2331|2356.5|2331.5|2355.7|2330.7|15
1606266300000|2020-11-25 01:05:00|2356.1|2331.1|2352|2324.6|2361.1|2336.1|2352|2324.6|59
1606266600000|2020-11-25 01:10:00|2351.6|2325.2|2355.8|2330.8|2356.5|2331.5|2351.6|2325.1|32
1606266900000|2020-11-25 01:15:00|2356.1|2331.1|2355.8|2330.8|2356.1|2331.1|2355.8|2330.8|12
1606267200000|2020-11-25 01:20:00|2356.1|2331.1|2355.6|2330.6|2356.3|2331.3|2355.2|2330.2|12
1606267500000|2020-11-25 01:25:00|2357.4|2332.4|2355.1|2330.1|2359.8|2334.8|2351.3|2324.6|73
1606267800000|2020-11-25 01:30:00|2355.6|2330.6|2355.6|2330.6|2355.6|2330.6|2355.6|2330.6|1
1606268100000|2020-11-25 01:35:00|2355.8|2330.8|2359.3|2334.3|2359.3|2334.3|2355.3|2330.3|23
1606268400000|2020-11-25 01:40:00|2359.4|2334.4|2359.4|2334.4|2359.4|2334.4|2359.4|2334.4|1
1606269600000|2020-11-25 02:00:00|2356.1|2331.1|2357.6|2332.6|2358|2333|2356.1|2331.1|5
1606272000000|2020-11-25 02:40:00|2358|2333|2356.4|2331.4|2358.5|2333.5|2355.2|2330.2|26
1606272300000|2020-11-25 02:45:00|2355.8|2330.8|2351.6|2326.6|2355.8|2330.8|2351.6|2326.6|21
1606272600000|2020-11-25 02:50:00|2349.8|2324.8|2348.7|2323.7|2349.8|2324.8|2348.5|2323.5|9
1606272900000|2020-11-25 02:55:00|2348.8|2323.8|2350.2|2325.2|2350.4|2325.4|2347.6|2322.6|31
1606273200000|2020-11-25 03:00:00|2350.1|2325.1|2352.4|2327.4|2352.4|2327.4|2349.7|2324.7|63
1606273500000|2020-11-25 03:05:00|2352.1|2327.1|2352|2327|2352.4|2327.4|2352|2327|11
1606273800000|2020-11-25 03:10:00|2351.6|2326.6|2344.4|2319.4|2351.6|2326.6|2341.3|2316.3|52
1606274100000|2020-11-25 03:15:00|2344.3|2319.3|2344|2319|2344.3|2319.3|2343.9|2318.9|3
1606275000000|2020-11-25 03:30:00|2344.4|2319.4|2345|2320|2345|2320|2344.4|2319.4|8
1606275600000|2020-11-25 03:40:00|2345.1|2320.1|2349|2324|2350.1|2325.1|2344.5|2319.5|22
1606275900000|2020-11-25 03:45:00|2348.9|2323.9|2346.5|2321.5|2348.9|2323.9|2346.5|2321.5|3
1606276200000|2020-11-25 03:50:00|2346.3|2321.3|2349.4|2324.4|2349.4|2324.4|2346.3|2321.3|6
1606276500000|2020-11-25 03:55:00|2349.3|2324.3|2349.2|2324.2|2349.3|2324.3|2349.2|2324.2|2
1606276800000|2020-11-25 04:00:00|2348.7|2323.7|2349.2|2324.2|2349.2|2324.2|2347.8|2322.8|74
1606277100000|2020-11-25 04:05:00|2347.2|2322.2|2347|2322|2347.4|2322.4|2347|2322|4
1606277400000|2020-11-25 04:10:00|2347.5|2322.5|2348.5|2323.5|2348.8|2323.8|2347.4|2322.4|11
1606277700000|2020-11-25 04:15:00|2350.1|2325.1|2350.1|2325.1|2350.1|2325.1|2350.1|2325.1|1
1606279200000|2020-11-25 04:40:00|2351.8|2326.8|2351.8|2326.8|2351.8|2326.8|2351.8|2326.8|1
1606281600000|2020-11-25 05:20:00|2352.1|2327.1|2353.3|2328.3|2353.3|2328.3|2352.1|2327.1|3
1606281900000|2020-11-25 05:25:00|2353.1|2328.1|2352.8|2327.8|2353.1|2328.1|2352.8|2327.8|2
1606282200000|2020-11-25 05:30:00|2352.6|2327.6|2354.8|2329.8|2358.4|2333.4|2352.6|2327.6|40
1606282500000|2020-11-25 05:35:00|2355.3|2330.3|2353.9|2328.9|2357.4|2332.4|2353.4|2328.4|70
1606282800000|2020-11-25 05:40:00|2353.5|2328.5|2353.2|2328.2|2354|2329|2352.1|2327.1|21
1606283400000|2020-11-25 05:50:00|2353.3|2328.3|2352.7|2327.7|2353.3|2328.3|2351.6|2326.6|17
1606283700000|2020-11-25 05:55:00|2352.8|2327.8|2352.8|2327.8|2352.8|2327.8|2352.2|2327.2|30
1606284000000|2020-11-25 06:00:00|2352.9|2327.9|2352|2327|2353|2328|2351.4|2326.4|42
1606284300000|2020-11-25 06:05:00|2351.9|2326.9|2352.7|2327.7|2352.7|2327.7|2351.9|2326.9|33
1606285800000|2020-11-25 06:30:00|2352.8|2327.8|2352.8|2327.8|2352.8|2327.8|2352.8|2327.8|1
1606286100000|2020-11-25 06:35:00|2352.4|2327.4|2351.7|2326.7|2352.4|2327.4|2351.3|2326.3|4
1606286400000|2020-11-25 06:40:00|2352.3|2327.3|2351.9|2326.9|2352.3|2327.3|2351.9|2326.9|2
1606286700000|2020-11-25 06:45:00|2352.3|2327.3|2350.9|2325.9|2353.5|2328.5|2350.9|2325.9|23
1606287000000|2020-11-25 06:50:00|2351|2326|2351|2326|2351|2326|2350.9|2325.9|5
1606287300000|2020-11-25 06:55:00|2351.3|2326.3|2351.8|2326.8|2352.2|2327.2|2351.3|2326.3|4
1606287600000|2020-11-25 07:00:00|2351.7|2326.7|2351.7|2326.7|2351.7|2326.7|2351.5|2326.5|7
1606287900000|2020-11-25 07:05:00|2351.2|2326.2|2351.4|2326.4|2351.4|2326.4|2351.2|2326.2|7
1606288800000|2020-11-25 07:20:00|2351.6|2326.6|2349.3|2324.3|2352.4|2327.4|2344.9|2319.9|26
1606289100000|2020-11-25 07:25:00|2349.8|2324.8|2351.2|2326.2|2352.9|2327.9|2349.8|2324.8|11
1606289400000|2020-11-25 07:30:00|2351.1|2326.1|2351.1|2326.1|2351.1|2326.1|2351.1|2326.1|1
1606290600000|2020-11-25 07:50:00|2351.5|2326.5|2352|2327|2352.4|2327.4|2351.5|2326.5|13
1606290900000|2020-11-25 07:55:00|2352.1|2327.1|2352.1|2327.1|2352.1|2327.1|2352|2327|11
1606291200000|2020-11-25 08:00:00|2353.5|2328.5|2355.6|2330.6|2355.8|2332.2|2352.7|2328.5|20
1606291500000|2020-11-25 08:05:00|2355.8|2330.8|2354|2329|2355.8|2330.8|2353.3|2328.3|13
1606291800000|2020-11-25 08:10:00|2353.8|2328.8|2356.8|2331.8|2358.8|2333.8|2353.1|2328.1|23
1606292400000|2020-11-25 08:20:00|2354.8|2329.8|2359.8|2334.8|2360.3|2335.3|2354.8|2329.8|23
1606293300000|2020-11-25 08:35:00|2360.2|2335.2|2360.2|2335.2|2360.2|2335.2|2360.2|2335.2|1
1606293600000|2020-11-25 08:40:00|2359.4|2334.4|2359.4|2334.4|2359.4|2334.4|2359.4|2334.4|1
1606293900000|2020-11-25 08:45:00|2359|2334|2357|2332|2359|2334|2355.6|2330.6|13
1606294200000|2020-11-25 08:50:00|2356.9|2331.9|2354.4|2329.4|2356.9|2331.9|2354.4|2329.4|8
1606294500000|2020-11-25 08:55:00|2353.9|2328.9|2351.9|2326.9|2354.2|2329.2|2351.8|2326.8|47
1606294800000|2020-11-25 09:00:00|2352.9|2327.9|2349.1|2327.1|2352.9|2329.2|2348.7|2326.7|75
1606295100000|2020-11-25 09:05:00|2348.7|2326.7|2348.3|2326.3|2349.3|2327.3|2348|2326|108
1606295400000|2020-11-25 09:10:00|2348.4|2326.4|2349.4|2327.4|2349.4|2327.4|2348.3|2326.3|137
1606295700000|2020-11-25 09:15:00|2349|2327|2348.7|2326.7|2349.4|2327.4|2348.2|2326.2|25
1606296300000|2020-11-25 09:25:00|2349|2327|2348.5|2326.5|2349.3|2327.3|2348.5|2326.5|3
1606296600000|2020-11-25 09:30:00|2348.6|2326.6|2348.6|2326.6|2348.6|2326.6|2348.6|2326.6|1
1606296900000|2020-11-25 09:35:00|2348.4|2326.4|2348.8|2326.8|2348.8|2326.8|2348.4|2326.4|2
1606297200000|2020-11-25 09:40:00|2348.3|2326.3|2346.3|2324.3|2348.3|2326.3|2346.3|2324.3|2
1606297500000|2020-11-25 09:45:00|2346.2|2324.2|2349|2327|2354.8|2331.5|2346|2324|45
1606298400000|2020-11-25 10:00:00|2349.2|2327.2|2349.2|2327.2|2349.2|2327.2|2349.2|2327.2|1
1606298700000|2020-11-25 10:05:00|2349.3|2327.3|2349.5|2327.5|2349.5|2327.5|2349.3|2327.3|2
1606299000000|2020-11-25 10:10:00|2349.4|2327.4|2349|2327|2349.4|2327.4|2349|2327|3
1606299900000|2020-11-25 10:25:00|2347|2325|2347|2325|2347|2325|2347|2325|1
1606300500000|2020-11-25 10:35:00|2346.5|2324.5|2344|2322|2346.5|2324.5|2342.5|2320.5|16
1606300800000|2020-11-25 10:40:00|2343.9|2321.9|2342.4|2320.4|2343.9|2321.9|2341.1|2319.1|21
1606301100000|2020-11-25 10:45:00|2342.8|2320.8|2344.4|2322.4|2344.7|2322.7|2342.4|2320.4|16
1606301400000|2020-11-25 10:50:00|2349|2324|2349.3|2324.3|2352.4|2327.4|2349|2324|10
1606301700000|2020-11-25 10:55:00|2349.5|2324.5|2345.5|2320.5|2349.5|2324.5|2345.5|2320.5|6
1606302000000|2020-11-25 11:00:00|2345.3|2320.3|2343.9|2318.9|2345.3|2320.3|2343.9|2318.9|3
1606302300000|2020-11-25 11:05:00|2344|2319|2336.5|2314.5|2344.9|2319.9|2335.9|2313.9|29
1606302600000|2020-11-25 11:10:00|2336.8|2314.8|2340.7|2315.7|2340.7|2315.8|2336.8|2314.8|18
1606302900000|2020-11-25 11:15:00|2340.3|2315.3|2338.8|2313.8|2340.3|2315.3|2338.8|2313.8|9
1606303200000|2020-11-25 11:20:00|2340.9|2318.9|2341.4|2316.4|2342|2319.9|2340.3|2316.3|38
1606303500000|2020-11-25 11:25:00|2341.7|2316.7|2343.4|2318.4|2343.8|2318.8|2341.7|2316.7|19
1606303800000|2020-11-25 11:30:00|2343.7|2318.7|2343.5|2318.5|2344.1|2319.1|2343.5|2318.5|5
1606304100000|2020-11-25 11:35:00|2344|2319|2343.8|2318.8|2344|2319|2343.8|2318.8|3
1606304400000|2020-11-25 11:40:00|2347.2|2322.2|2348.7|2323.7|2350.6|2325.6|2347.2|2322.2|8
1606304700000|2020-11-25 11:45:00|2345.6|2320.6|2345.7|2320.7|2345.7|2320.7|2345.6|2320.6|4
1606305000000|2020-11-25 11:50:00|2347.8|2322.8|2347.8|2322.8|2347.8|2322.8|2347.5|2322.5|3
1606305300000|2020-11-25 11:55:00|2347.7|2322.7|2347.9|2322.9|2349|2324|2346.6|2321.6|32
1606305600000|2020-11-25 12:00:00|2347.1|2322.1|2349.3|2324.3|2349.7|2324.7|2347.1|2322.1|21
1606305900000|2020-11-25 12:05:00|2348.7|2323.7|2346.8|2321.8|2348.7|2323.7|2343.6|2318.6|19
1606306500000|2020-11-25 12:15:00|2348.7|2323.7|2348.8|2323.8|2348.9|2323.9|2348.7|2323.7|8
1606306800000|2020-11-25 12:20:00|2350.6|2325.6|2351.6|2326.6|2351.6|2326.6|2349.6|2324.6|23
1606307100000|2020-11-25 12:25:00|2351.1|2326.1|2352.5|2327.5|2352.7|2327.7|2351.1|2326.1|23
1606307400000|2020-11-25 12:30:00|2350.8|2325.8|2351.4|2326.4|2352.1|2327.5|2348.4|2323.4|18
1606307700000|2020-11-25 12:35:00|2351.1|2326.1|2353.5|2328.5|2353.5|2328.5|2350.5|2325.5|14
1606308000000|2020-11-25 12:40:00|2353.1|2328.1|2353|2328|2353.1|2328.1|2352.6|2327.6|3
1606308300000|2020-11-25 12:45:00|2353.7|2328.7|2353.7|2328.7|2353.7|2328.7|2353.7|2328.7|1
1606308600000|2020-11-25 12:50:00|2354.2|2329.2|2354.7|2329.7|2354.7|2329.7|2353.5|2328.5|3
1606308900000|2020-11-25 12:55:00|2354.8|2329.8|2353.5|2328.5|2355.2|2330.2|2353.5|2328.5|13
1606309200000|2020-11-25 13:00:00|2353.6|2328.6|2352.7|2327.7|2354.1|2329.1|2350.5|2325.5|21
1606309500000|2020-11-25 13:05:00|2352.8|2327.8|2353.8|2328.8|2353.8|2328.8|2352.8|2327.8|6
1606310100000|2020-11-25 13:15:00|2354.1|2329.1|2354|2329|2354.1|2329.1|2354|2329|2
1606310400000|2020-11-25 13:20:00|2353.7|2328.7|2354.2|2329.2|2354.3|2329.3|2353|2328|17
1606310700000|2020-11-25 13:25:00|2354.3|2329.3|2359.4|2334.4|2359.4|2334.4|2354.3|2329.3|35
1606311000000|2020-11-25 13:30:00|2359.5|2334.5|2361.7|2336.7|2362|2337|2358.2|2333.2|35
1606311300000|2020-11-25 13:35:00|2360.5|2335.5|2361.4|2336.4|2361.4|2336.4|2359.5|2334.5|10
1606311600000|2020-11-25 13:40:00|2359.6|2334.6|2359.3|2334.3|2360.9|2335.9|2358.5|2333.5|39
1606311900000|2020-11-25 13:45:00|2356.3|2331.3|2353.6|2328.6|2356.3|2331.3|2353.6|2328.6|10
1606312200000|2020-11-25 13:50:00|2353.3|2328.3|2353|2328|2355.7|2330.7|2352.4|2327.4|31
1606312500000|2020-11-25 13:55:00|2353.2|2328.2|2355.8|2330.8|2356.4|2331.4|2353.2|2328.2|54
1606312800000|2020-11-25 14:00:00|2357.1|2332.1|2354.3|2329.3|2358.1|2333.1|2353.9|2328.9|12
1606313100000|2020-11-25 14:05:00|2351.3|2326.3|2350.8|2325.8|2352|2327|2346.2|2321.2|44
1606313400000|2020-11-25 14:10:00|2350.7|2325.7|2351.5|2326.5|2351.8|2326.8|2347.8|2322.8|30
1606313700000|2020-11-25 14:15:00|2351.6|2326.6|2351.2|2326.2|2351.6|2326.6|2348.4|2323.4|36
1606314000000|2020-11-25 14:20:00|2351.1|2326.1|2351|2326|2351.4|2326.4|2351|2326|27
1606314300000|2020-11-25 14:25:00|2351.6|2326.6|2348.2|2323.2|2351.6|2326.6|2348.1|2323.1|7
1606314600000|2020-11-25 14:30:00|2349.4|2324.4|2349.8|2324.8|2349.9|2324.9|2348.9|2323.9|6
1606314900000|2020-11-25 14:35:00|2349|2324|2350.7|2325.7|2351.2|2326.2|2347.8|2322.8|39
1606315200000|2020-11-25 14:40:00|2351.3|2326.3|2352.5|2327.5|2354.6|2329.6|2351.3|2326.3|45
1606315500000|2020-11-25 14:45:00|2352.8|2327.8|2353.6|2328.6|2353.6|2328.6|2352.3|2327.3|9
1606315800000|2020-11-25 14:50:00|2352.6|2327.6|2352.4|2327.4|2355.2|2330.2|2352.3|2327.3|68
1606316100000|2020-11-25 14:55:00|2351.2|2326.2|2351.6|2326.6|2352.3|2327.3|2351.2|2326.2|11
1606316400000|2020-11-25 15:00:00|2351.8|2326.8|2351.3|2326.3|2351.9|2326.9|2350.7|2325.7|12
1606316700000|2020-11-25 15:05:00|2350.3|2325.3|2350.6|2325.6|2351.4|2326.4|2348.4|2323.4|20
1606317000000|2020-11-25 15:10:00|2350.7|2325.7|2360.1|2335.1|2360.3|2335.3|2350.7|2325.7|37
1606317300000|2020-11-25 15:15:00|2360|2335|2356.1|2331.1|2360|2335|2355.3|2330.3|60
1606317600000|2020-11-25 15:20:00|2356.6|2331.6|2353.6|2328.6|2356.6|2331.6|2353.1|2328.1|12
1606317900000|2020-11-25 15:25:00|2353.1|2328.1|2355.8|2330.8|2356.2|2331.2|2353.1|2328.1|6
1606318200000|2020-11-25 15:30:00|2355.6|2330.6|2354.3|2329.3|2355.6|2330.6|2353.6|2328.6|24
1606318500000|2020-11-25 15:35:00|2354.4|2329.4|2353.9|2328.9|2354.4|2329.4|2352.6|2327.6|20
1606318800000|2020-11-25 15:40:00|2354|2329|2353.7|2328.7|2355.7|2330.7|2353.7|2328.7|23
1606319100000|2020-11-25 15:45:00|2353.2|2328.2|2355|2330|2356.1|2331.1|2353|2328|27
1606319400000|2020-11-25 15:50:00|2355.5|2330.5|2357.8|2332.8|2358.3|2333.3|2354.7|2329.7|24
1606319700000|2020-11-25 15:55:00|2357.7|2332.7|2357.4|2332.4|2357.9|2332.9|2357.4|2332.4|16
1606320000000|2020-11-25 16:00:00|2357.6|2332.6|2358.5|2333.5|2358.5|2333.5|2357.6|2332.6|7
1606320300000|2020-11-25 16:05:00|2358.7|2333.7|2358.6|2333.6|2359.1|2334.1|2358.5|2333.5|18
1606320600000|2020-11-25 16:10:00|2358.8|2333.8|2359.2|2334.2|2359.2|2334.2|2358.6|2333.6|17
1606320900000|2020-11-25 16:15:00|2358.8|2333.8|2358.8|2333.8|2358.8|2333.8|2358.8|2333.8|1
1606321200000|2020-11-25 16:20:00|2359.2|2334.2|2356.1|2331.1|2359.9|2334.9|2355.9|2330.9|47
1606321500000|2020-11-25 16:25:00|2356|2331|2354.7|2329.7|2356|2331|2354.7|2329.7|10
1606321800000|2020-11-25 16:30:00|2354.8|2329.8|2355.2|2330.2|2355.9|2330.9|2354.5|2329.5|25
1606322100000|2020-11-25 16:35:00|2354.9|2329.9|2354.3|2329.3|2355.4|2330.4|2354.3|2329.3|13
1606322400000|2020-11-25 16:40:00|2354.4|2329.4|2359.1|2334.1|2359.2|2334.2|2354.3|2329.3|27
1606322700000|2020-11-25 16:45:00|2359|2334|2359|2334|2359|2334|2358.8|2333.8|4
1606323000000|2020-11-25 16:50:00|2360.3|2335.3|2360.6|2335.6|2360.8|2335.8|2360.2|2335.2|35
1606323300000|2020-11-25 16:55:00|2360.7|2335.7|2360.1|2335.1|2360.7|2335.7|2359.8|2334.8|12
1606323600000|2020-11-25 17:00:00|2360.3|2335.3|2361.3|2336.3|2361.3|2336.3|2360.3|2335.3|7
1606324200000|2020-11-25 17:10:00|2361.2|2336.2|2360.4|2335.4|2361.2|2336.2|2359.4|2334.4|30
1606324500000|2020-11-25 17:15:00|2360|2335|2360.5|2335.5|2360.5|2335.5|2360|2335|2
1606325100000|2020-11-25 17:25:00|2360.3|2335.3|2363.3|2338.3|2363.5|2338.5|2360|2335|35
1606325400000|2020-11-25 17:30:00|2362.8|2337.8|2363.9|2338.9|2364.2|2339.2|2362.8|2337.8|12
1606325700000|2020-11-25 17:35:00|2364.1|2339.1|2364.5|2339.5|2365.1|2340.1|2363.4|2338.4|24
1606326000000|2020-11-25 17:40:00|2364.6|2339.6|2364|2339|2364.6|2339.6|2364|2339|30
1606326300000|2020-11-25 17:45:00|2364.1|2339.1|2364.1|2339.1|2364.6|2339.6|2364|2339|15
1606326600000|2020-11-25 17:50:00|2364.6|2339.6|2361.5|2336.5|2364.6|2339.6|2361.5|2336.5|27
1606326900000|2020-11-25 17:55:00|2361.4|2336.4|2360.9|2335.9|2363.5|2338.5|2359.1|2334.1|85
1606327200000|2020-11-25 18:00:00|2360.8|2335.8|2356.6|2331.6|2360.8|2335.8|2356|2331|41
1606327500000|2020-11-25 18:05:00|2356.1|2331.1|2357.1|2332.1|2357.5|2332.5|2354.9|2329.9|37
1606327800000|2020-11-25 18:10:00|2356.8|2331.8|2356.6|2331.6|2357.4|2332.4|2356.3|2331.3|16
1606328100000|2020-11-25 18:15:00|2356.7|2331.7|2356.9|2331.9|2356.9|2331.9|2356.7|2331.7|2
1606328400000|2020-11-25 18:20:00|2356.6|2331.6|2356.2|2331.2|2356.6|2331.6|2356.2|2331.2|2
1606328700000|2020-11-25 18:25:00|2356.3|2331.3|2356.3|2331.3|2356.3|2331.3|2356.3|2331.3|1
1606329000000|2020-11-25 18:30:00|2355.7|2330.7|2354.8|2329.8|2355.7|2330.7|2354.8|2329.8|3
1606329300000|2020-11-25 18:35:00|2354.9|2329.9|2354.5|2329.5|2355.1|2330.1|2354.4|2329.4|10
1606329600000|2020-11-25 18:40:00|2355.4|2330.4|2356.1|2331.1|2356.1|2331.1|2355.4|2330.4|2
1606329900000|2020-11-25 18:45:00|2356|2331|2356.1|2331.1|2356.1|2331.1|2356|2331|4
1606330200000|2020-11-25 18:50:00|2356|2331|2357.5|2332.5|2357.5|2332.5|2356|2331|4
1606330500000|2020-11-25 18:55:00|2356.9|2331.9|2356.8|2328.8|2356.9|2331.9|2354.8|2328.8|14
1606330800000|2020-11-25 19:00:00|2356.9|2331.9|2356.9|2331.9|2356.9|2331.9|2356.9|2331.9|1
1606331400000|2020-11-25 19:10:00|2356.6|2331.6|2356.9|2331.9|2356.9|2331.9|2356.6|2331.6|2
1606331700000|2020-11-25 19:15:00|2357.1|2332.1|2357.1|2332.1|2357.1|2332.1|2357|2332|3
1606332000000|2020-11-25 19:20:00|2357.2|2332.2|2357.4|2332.4|2357.4|2332.4|2357.2|2332.2|6
1606332900000|2020-11-25 19:35:00|2357.2|2332.2|2356|2331|2357.2|2332.2|2356|2331|6
1606333200000|2020-11-25 19:40:00|2355.7|2330.7|2354.1|2329.1|2356.1|2331.1|2354.1|2329.1|7
1606333500000|2020-11-25 19:45:00|2354|2329|2358.2|2333.2|2358.7|2333.7|2352.4|2327.4|16
1606333800000|2020-11-25 19:50:00|2357.7|2332.7|2356.1|2331.1|2359.4|2334.4|2355.5|2330.5|11
1606334100000|2020-11-25 19:55:00|2356.4|2331.4|2356.2|2331.2|2356.4|2331.4|2356.1|2331.1|10
1606334400000|2020-11-25 20:00:00|2356.1|2331.1|2355.5|2330.5|2356.2|2331.2|2355.5|2330.5|46
1606334700000|2020-11-25 20:05:00|2355.3|2330.3|2354.9|2329.9|2355.3|2330.3|2354.9|2329.9|6
1606335000000|2020-11-25 20:10:00|2355|2330|2354.9|2329.9|2355|2330|2354.9|2329.9|2
1606335600000|2020-11-25 20:20:00|2354.3|2329.3|2352.7|2327.7|2355.1|2330.1|2351.1|2326.1|22
1606335900000|2020-11-25 20:25:00|2354.1|2329.1|2354.1|2329.1|2354.1|2329.1|2354.1|2329.1|1
1606336800000|2020-11-25 20:40:00|2353.7|2328.7|2352.5|2327.5|2353.7|2328.7|2352.5|2327.5|4
1606337100000|2020-11-25 20:45:00|2353.3|2328.3|2353.3|2328.3|2353.3|2328.3|2353.3|2328.3|1
1606337700000|2020-11-25 20:55:00|2354|2327.5|2351.8|2326.8|2355.1|2330.1|2349.4|2324.4|35
1606338000000|2020-11-25 21:00:00|2351.7|2326.7|2352.1|2327.1|2352.7|2327.7|2351.7|2326.7|16
1606340100000|2020-11-25 21:35:00|2354|2329|2352.9|2327.9|2354|2329|2352.9|2327.9|57
1606340700000|2020-11-25 21:45:00|2352.6|2327.6|2352.2|2327.2|2352.6|2327.6|2351.5|2326.5|8
1606345500000|2020-11-25 23:05:00|2355.6|2330.6|2355.6|2330.6|2355.6|2330.6|2355.6|2330.6|1
1606345800000|2020-11-25 23:10:00|2353.6|2328.6|2355.6|2330.6|2355.6|2330.6|2353.6|2328.6|2
1606346100000|2020-11-25 23:15:00|2355.4|2330.4|2355.6|2330.6|2355.6|2330.6|2355.4|2330.4|2
1606346700000|2020-11-25 23:25:00|2355.5|2330.5|2355.6|2330.6|2355.6|2330.6|2355.2|2330.2|4
1606347900000|2020-11-25 23:45:00|2356.5|2331.5|2357.5|2332.5|2357.5|2332.5|2356.5|2331.5|3
1606348800000|2020-11-26 00:00:00|2357.4|2332.4|2357.4|2332.4|2357.4|2332.4|2357.3|2332.3|3
1606349400000|2020-11-26 00:10:00|2357.3|2332.3|2357.3|2332.3|2357.3|2332.3|2357.3|2332.3|1
1606349700000|2020-11-26 00:15:00|2357.4|2332.4|2357.4|2332.4|2357.4|2332.4|2357.4|2332.4|1
1606350000000|2020-11-26 00:20:00|2357.6|2332.6|2358.2|2333.2|2358.2|2333.2|2357.6|2332.6|2
1606350600000|2020-11-26 00:30:00|2359.3|2334.3|2360|2335|2360|2335|2359.3|2334.3|3
1606350900000|2020-11-26 00:35:00|2352.4|2326.6|2357.7|2332.7|2357.7|2332.7|2352.4|2326.6|38
1606351200000|2020-11-26 00:40:00|2357.6|2332.6|2357.6|2332.6|2357.7|2332.7|2357.6|2332.6|9
1606353000000|2020-11-26 01:10:00|2357.7|2332.7|2357.7|2332.7|2357.7|2332.7|2357.7|2332.7|1
1606354800000|2020-11-26 01:40:00|2358.9|2333.9|2359.6|2334.6|2359.6|2334.6|2358.9|2333.9|3
1606356300000|2020-11-26 02:05:00|2359.3|2334.3|2357.8|2332.8|2359.3|2334.3|2357.2|2332.2|6
1606356600000|2020-11-26 02:10:00|2361.9|2336.9|2361.9|2336.9|2361.9|2336.9|2361.9|2336.9|1
1606356900000|2020-11-26 02:15:00|2361.5|2336.5|2360.4|2335.4|2361.5|2336.5|2360.2|2335.2|12
1606357200000|2020-11-26 02:20:00|2360.7|2335.7|2362.1|2337.1|2362.3|2337.3|2360.7|2335.7|9
1606357500000|2020-11-26 02:25:00|2362.2|2337.2|2363.8|2338.8|2366.4|2341.4|2362.2|2337.2|17
1606357800000|2020-11-26 02:30:00|2363.7|2338.7|2363.7|2338.7|2363.8|2338.8|2363.7|2338.7|3
1606358100000|2020-11-26 02:35:00|2364|2339|2364.2|2339.2|2364.2|2339.2|2364|2339|2
1606359000000|2020-11-26 02:50:00|2364.7|2339.7|2365.1|2340.1|2366.2|2341.2|2364.6|2339.6|11
1606359300000|2020-11-26 02:55:00|2371.1|2343.6|2371.3|2346.3|2375.1|2349.8|2370.2|2343.6|57
1606359600000|2020-11-26 03:00:00|2371.2|2346.2|2374.1|2349.1|2378.7|2352.6|2370.1|2345.1|27
1606359900000|2020-11-26 03:05:00|2373.8|2348.8|2380.9|2355.9|2380.9|2355.9|2373.4|2348.4|9
1606360200000|2020-11-26 03:10:00|2381|2356|2376.4|2351.4|2383|2358|2376.4|2351.4|49
1606360500000|2020-11-26 03:15:00|2376.1|2351.1|2376.3|2351.3|2376.3|2351.3|2376.1|2351.1|2
1606360800000|2020-11-26 03:20:00|2376|2351|2376.2|2351.2|2376.3|2351.3|2376|2351|22
1606361100000|2020-11-26 03:25:00|2376|2351|2376.2|2351.2|2376.2|2351.2|2376|2351|4
1606361400000|2020-11-26 03:30:00|2376.6|2351.6|2379.6|2354.6|2379.6|2354.6|2376.6|2351.6|11
1606361700000|2020-11-26 03:35:00|2380.6|2355.6|2381.1|2356.1|2381.1|2356.1|2380.6|2355.6|2
1606362000000|2020-11-26 03:40:00|2381.2|2356.2|2381|2356|2382.6|2357.6|2381|2356|20
1606362300000|2020-11-26 03:45:00|2389.3|2364.3|2383|2358|2389.7|2364.7|2382.7|2357.7|26
1606362600000|2020-11-26 03:50:00|2383.2|2358.2|2383|2358|2383.3|2358.3|2382.7|2357.7|33
1606362900000|2020-11-26 03:55:00|2383.3|2358.3|2386.6|2361.6|2387.8|2362.8|2383.3|2358.3|11
1606363200000|2020-11-26 04:00:00|2387|2362|2389.2|2364.2|2389.3|2364.3|2385.6|2360.6|62
1606363500000|2020-11-26 04:05:00|2389.5|2364.5|2391.7|2366.7|2391.7|2366.7|2389.5|2364.5|5
1606363800000|2020-11-26 04:10:00|2391.4|2366.4|2395.7|2370.7|2396.8|2371.8|2389.4|2364.4|11
1606364100000|2020-11-26 04:15:00|2395.1|2370.1|2390.8|2365.8|2395.1|2370.1|2390.4|2365.4|27
1606364700000|2020-11-26 04:25:00|2391.3|2366.3|2399.6|2374.6|2400|2375|2391.3|2366.3|51
1606365000000|2020-11-26 04:30:00|2399.9|2374.9|2394.8|2369.8|2402.8|2377.8|2394.8|2369.8|33
1606365300000|2020-11-26 04:35:00|2394.4|2369.4|2393.7|2368.7|2394.4|2369.4|2393.7|2368.7|4
1606365600000|2020-11-26 04:40:00|2393.6|2368.6|2389.3|2364.3|2393.6|2368.6|2387.9|2362.9|23
1606365900000|2020-11-26 04:45:00|2393|2368|2399.2|2374.2|2400.1|2375.1|2393|2368|19
1606366200000|2020-11-26 04:50:00|2399.4|2374.4|2403.1|2378.1|2403.1|2378.1|2399.4|2374.4|19
1606366500000|2020-11-26 04:55:00|2403.3|2378.3|2395.5|2370.5|2403.3|2378.3|2395.5|2370.5|31
1606366800000|2020-11-26 05:00:00|2395.3|2370.3|2392.8|2367.8|2395.3|2370.3|2391.6|2366.6|46
1606367100000|2020-11-26 05:05:00|2392.9|2367.9|2390.6|2365.6|2393|2368|2389.6|2364.6|55
1606367400000|2020-11-26 05:10:00|2391.2|2366.2|2389.4|2364.4|2391.2|2366.2|2389.1|2364.1|10
1606367700000|2020-11-26 05:15:00|2390.2|2365.2|2390.2|2365.2|2390.2|2365.2|2390.2|2365.2|1
1606368300000|2020-11-26 05:25:00|2389.7|2364.7|2388.4|2363.4|2389.7|2364.7|2387.4|2362.4|4
1606368600000|2020-11-26 05:30:00|2387.9|2362.9|2388.2|2363.2|2388.4|2363.4|2387.4|2362.4|40
1606369200000|2020-11-26 05:40:00|2388.3|2363.3|2389.8|2364.8|2389.8|2364.8|2388.3|2363.3|30
1606369500000|2020-11-26 05:45:00|2389.7|2364.7|2391.6|2366.6|2391.6|2366.6|2389.7|2364.7|4
1606369800000|2020-11-26 05:50:00|2397.3|2372.3|2396.7|2371.7|2397.3|2372.3|2396.7|2371.7|2
1606370100000|2020-11-26 05:55:00|2397.5|2372.5|2398.7|2373.7|2400|2375|2397.5|2372.5|24
1606370400000|2020-11-26 06:00:00|2398.8|2373.8|2398.8|2373.8|2399.3|2374.3|2398.8|2373.8|19
1606370700000|2020-11-26 06:05:00|2399|2374|2398.2|2373.2|2399|2374|2398.2|2373.2|14
1606371300000|2020-11-26 06:15:00|2397.8|2372.8|2397.4|2372.4|2397.8|2372.8|2397.4|2372.4|18
1606371600000|2020-11-26 06:20:00|2397.5|2372.5|2397.5|2372.5|2397.5|2372.5|2397.4|2372.4|47
1606372200000|2020-11-26 06:30:00|2399.3|2374.3|2394.1|2369.1|2400.1|2375.1|2394.1|2369.1|11
1606372800000|2020-11-26 06:40:00|2392.3|2367.3|2392.1|2367.1|2392.3|2367.3|2391.7|2366.7|13
1606373100000|2020-11-26 06:45:00|2392.6|2367.6|2394.2|2369.2|2395.3|2370.3|2392.1|2367.1|7
1606373700000|2020-11-26 06:55:00|2393.9|2368.9|2391.8|2366.8|2393.9|2368.9|2391.4|2366.4|7
1606374000000|2020-11-26 07:00:00|2391.6|2366.6|2392.2|2367.2|2392.9|2367.9|2391.6|2366.6|25
1606374300000|2020-11-26 07:05:00|2392.3|2367.3|2392.3|2367.3|2392.3|2367.3|2392.3|2367.3|1
1606374600000|2020-11-26 07:10:00|2392|2367|2391.9|2366.9|2392|2367|2390.9|2365.9|10
1606374900000|2020-11-26 07:15:00|2392|2367|2392.1|2367.1|2392.2|2367.2|2392|2367|4
1606375200000|2020-11-26 07:20:00|2392.2|2367.2|2390.1|2365.1|2393.9|2368.9|2390|2365|82
1606375500000|2020-11-26 07:25:00|2390|2365|2390.3|2365.3|2390.3|2365.3|2390|2365|7
1606375800000|2020-11-26 07:30:00|2390.4|2365.4|2390.6|2365.6|2390.6|2365.6|2390.4|2365.4|15
1606376100000|2020-11-26 07:35:00|2390.5|2365.5|2392.3|2367.3|2392.3|2367.3|2390.5|2365.5|8
1606376400000|2020-11-26 07:40:00|2392.6|2367.6|2392.3|2367.3|2392.6|2367.6|2392.3|2367.3|22
1606376700000|2020-11-26 07:45:00|2392.4|2367.4|2392.3|2367.3|2392.4|2367.4|2392.3|2367.3|4
1606377000000|2020-11-26 07:50:00|2393.6|2368.6|2391.4|2366.4|2396.3|2371.3|2390.3|2365.3|25
1606377300000|2020-11-26 07:55:00|2391.5|2366.5|2392.4|2367.4|2392.4|2367.4|2390.7|2365.7|16
1606377600000|2020-11-26 08:00:00|2391.9|2366.9|2391.5|2366.5|2391.9|2366.9|2390.9|2365.9|5
1606378200000|2020-11-26 08:10:00|2391.1|2366.1|2390.1|2365.1|2391.3|2366.3|2390.1|2365.1|5
1606378500000|2020-11-26 08:15:00|2390.5|2365.5|2389.8|2364.8|2390.5|2365.5|2389.8|2364.8|20
1606379100000|2020-11-26 08:25:00|2390|2365|2389.8|2364.8|2390|2365|2389.8|2364.8|2
1606379400000|2020-11-26 08:30:00|2389.3|2364.3|2388.9|2363.9|2389.3|2364.3|2387.8|2362.8|12
1606380000000|2020-11-26 08:40:00|2388.6|2363.6|2387.4|2362.4|2388.9|2363.9|2387.4|2362.4|6
1606380300000|2020-11-26 08:45:00|2387.6|2362.6|2386.8|2361.8|2387.8|2362.8|2384.7|2359.7|14
1606380600000|2020-11-26 08:50:00|2386.9|2361.9|2384.9|2359.9|2386.9|2361.9|2384.9|2359.9|12
1606380900000|2020-11-26 08:55:00|2384.4|2359.4|2380.8|2355.8|2384.8|2359.8|2380.8|2355.8|42
1606381200000|2020-11-26 09:00:00|2380.9|2355.9|2380.5|2355.5|2381.1|2356.1|2379.7|2354.7|21
1606381500000|2020-11-26 09:05:00|2380.6|2355.6|2366.8|2341.8|2380.6|2355.6|2366.8|2341.8|44
1606381800000|2020-11-26 09:10:00|2366.7|2341.7|2365.6|2340.6|2366.8|2341.8|2365|2340|56
1606382100000|2020-11-26 09:15:00|2365.8|2340.8|2369.4|2344.4|2369.9|2344.9|2365.2|2340.2|14
1606382400000|2020-11-26 09:20:00|2369.3|2344.3|2372.4|2347.4|2374.3|2349.3|2369.3|2344.3|11
1606382700000|2020-11-26 09:25:00|2375.7|2350.7|2375.7|2350.7|2377.4|2352.4|2375|2350|22
1606383000000|2020-11-26 09:30:00|2375.6|2350.6|2376.2|2351.2|2377.8|2352.8|2374.6|2349.6|17
1606383300000|2020-11-26 09:35:00|2376.4|2351.4|2375.7|2350.7|2376.4|2351.4|2375.7|2350.7|3
1606383600000|2020-11-26 09:40:00|2375.6|2350.6|2375.6|2350.6|2375.6|2350.6|2375.6|2350.6|1
1606383900000|2020-11-26 09:45:00|2381.4|2356.4|2383.3|2358.3|2383.3|2358.3|2381.4|2356.4|2
1606384200000|2020-11-26 09:50:00|2383.4|2358.4|2387.9|2362.9|2387.9|2362.9|2381.2|2356.2|28
1606384500000|2020-11-26 09:55:00|2387.7|2362.7|2387.6|2362.6|2391|2366|2387|2362|6
1606384800000|2020-11-26 10:00:00|2387.1|2362.1|2385.8|2360.8|2387.1|2362.1|2385|2360|21
1606385100000|2020-11-26 10:05:00|2385.5|2360.5|2385.5|2360.5|2385.5|2360.5|2385.5|2360.5|1
1606385400000|2020-11-26 10:10:00|2386.8|2361.8|2390|2365|2390.4|2365.4|2386.7|2361.7|21
1606385700000|2020-11-26 10:15:00|2389.7|2364.7|2388.6|2363.6|2389.7|2364.7|2388.6|2363.6|2
1606386300000|2020-11-26 10:25:00|2385.9|2360.9|2388.3|2363.3|2388.3|2363.3|2385.9|2360.9|4
1606387800000|2020-11-26 10:50:00|2387.3|2362.3|2387.7|2362.7|2387.7|2362.7|2386.6|2361.6|72
1606388100000|2020-11-26 10:55:00|2387.6|2362.6|2387.7|2362.7|2387.9|2362.9|2387.6|2362.6|9
1606389900000|2020-11-26 11:25:00|2387.9|2362.9|2387|2362|2388.6|2363.6|2387|2362|15
1606391100000|2020-11-26 11:45:00|2388.1|2363.1|2388.1|2363.1|2388.1|2363.1|2388.1|2363.1|1
1606392000000|2020-11-26 12:00:00|2388.5|2363.5|2390.1|2365.1|2390.1|2365.1|2388.5|2363.5|8
1606392300000|2020-11-26 12:05:00|2389.7|2364.7|2388.6|2363.6|2389.7|2364.7|2388.2|2363.2|4
1606392600000|2020-11-26 12:10:00|2388.9|2363.9|2388.4|2363.4|2388.9|2363.9|2388|2363|8
1606392900000|2020-11-26 12:15:00|2388.5|2363.5|2388.5|2363.5|2388.5|2363.5|2388.5|2363.5|1
1606393200000|2020-11-26 12:20:00|2388.4|2363.4|2388.3|2363.3|2388.5|2363.5|2388.3|2363.3|3
1606393500000|2020-11-26 12:25:00|2388.4|2363.4|2384.3|2359.3|2388.5|2363.5|2384.3|2359.3|16
1606393800000|2020-11-26 12:30:00|2382.6|2357.6|2380.8|2355.8|2382.6|2357.6|2380.8|2355.8|32
1606394100000|2020-11-26 12:35:00|2380.7|2355.7|2378.6|2353.6|2381.8|2356.8|2378.5|2353.5|17
1606394400000|2020-11-26 12:40:00|2379.1|2354.1|2377.6|2352.6|2379.1|2354.1|2377.4|2352.4|14
1606394700000|2020-11-26 12:45:00|2377.9|2352.9|2379.4|2354.4|2379.7|2354.7|2377.6|2352.6|19
1606395000000|2020-11-26 12:50:00|2379.5|2354.5|2377.8|2352.8|2379.5|2354.5|2377.8|2352.8|4
1606395300000|2020-11-26 12:55:00|2377.9|2352.9|2378.8|2353.8|2378.8|2353.8|2377.9|2352.9|7
1606395600000|2020-11-26 13:00:00|2379.1|2354.1|2380.5|2355.5|2381|2356|2379.1|2354.1|8
1606395900000|2020-11-26 13:05:00|2380.7|2355.7|2380.6|2355.6|2380.7|2355.7|2380.6|2355.6|2
1606396200000|2020-11-26 13:10:00|2380.5|2355.5|2380.6|2355.6|2380.6|2355.6|2380.5|2355.5|4
1606396500000|2020-11-26 13:15:00|2380.8|2355.8|2376.9|2351.9|2381|2356|2376.9|2351.9|15
1606396800000|2020-11-26 13:20:00|2376.5|2351.5|2377|2352|2377.1|2352.1|2376.5|2351.5|17
1606397100000|2020-11-26 13:25:00|2376.8|2351.8|2377.2|2352.2|2377.2|2352.2|2376.8|2351.8|3
1606397400000|2020-11-26 13:30:00|2377.1|2352.1|2377.2|2352.2|2377.2|2352.2|2376.9|2351.9|20
1606397700000|2020-11-26 13:35:00|2377.4|2352.4|2377|2352|2377.4|2352.4|2376.5|2351.5|9
1606398000000|2020-11-26 13:40:00|2377.1|2352.1|2377.7|2352.7|2377.7|2352.7|2376.8|2351.8|10
1606398300000|2020-11-26 13:45:00|2378.2|2353.2|2377.7|2352.7|2378.6|2353.6|2377.7|2352.7|6
1606398600000|2020-11-26 13:50:00|2377.3|2352.3|2380.2|2355.2|2380.2|2355.2|2377.3|2352.3|9
1606398900000|2020-11-26 13:55:00|2380.4|2355.4|2379.7|2354.7|2381.3|2356.3|2379.4|2354.4|12
1606399200000|2020-11-26 14:00:00|2380.1|2355.1|2379.1|2354.1|2380.3|2355.3|2379.1|2354.1|26
1606399500000|2020-11-26 14:05:00|2378.8|2353.8|2376.8|2351.8|2380.9|2355.9|2376.2|2351.2|33
1606399800000|2020-11-26 14:10:00|2376.9|2351.9|2377.8|2352.8|2377.8|2352.8|2376.9|2351.9|4
1606400100000|2020-11-26 14:15:00|2377.4|2352.4|2377.4|2352.4|2377.8|2352.8|2377.3|2352.3|6
1606400400000|2020-11-26 14:20:00|2377.6|2352.6|2377.7|2352.7|2377.7|2352.7|2377.4|2352.4|8
1606400700000|2020-11-26 14:25:00|2377.4|2352.4|2378.8|2353.8|2378.8|2353.8|2377.4|2352.4|9
1606401000000|2020-11-26 14:30:00|2379.1|2354.1|2378.8|2353.8|2379.1|2354.1|2378.8|2353.8|6
1606401300000|2020-11-26 14:35:00|2378.7|2353.7|2382.3|2357.3|2383.5|2358.5|2377.6|2352.6|44
1606401600000|2020-11-26 14:40:00|2382.4|2357.4|2380.8|2355.8|2382.4|2357.4|2380.8|2355.8|38
1606401900000|2020-11-26 14:45:00|2381|2356|2381.4|2356.4|2381.6|2356.6|2380.6|2355.6|80
1606402200000|2020-11-26 14:50:00|2381.3|2356.3|2384.4|2359.4|2384.4|2359.4|2380.7|2355.7|44
1606402500000|2020-11-26 14:55:00|2384.3|2359.3|2383|2358|2384.3|2359.3|2382.8|2357.8|21
1606402800000|2020-11-26 15:00:00|2383.1|2358.1|2386.4|2361.4|2386.4|2361.4|2381.6|2356.6|33
1606403100000|2020-11-26 15:05:00|2386.7|2361.7|2387.4|2362.4|2393.4|2368.4|2384|2359|77
1606403400000|2020-11-26 15:10:00|2387.1|2362.1|2388.1|2363.1|2393.1|2368.1|2387.1|2360.7|66
1606403700000|2020-11-26 15:15:00|2388|2363|2394.1|2366.1|2396.1|2368.1|2388|2360.8|103
1606404000000|2020-11-26 15:20:00|2394.2|2366.2|2399.7|2371.7|2400|2372|2394.2|2366.2|17
1606404300000|2020-11-26 15:25:00|2399.8|2371.8|2404.7|2376.7|2414.8|2386.8|2399.8|2371.8|34
1606404600000|2020-11-26 15:30:00|2405.3|2377.3|2402.1|2374.1|2407|2379|2402.1|2374.1|44
1606404900000|2020-11-26 15:35:00|2402.2|2374.2|2403.4|2375.4|2403.4|2375.4|2402.2|2374.2|25
1606405200000|2020-11-26 15:40:00|2403.3|2375.3|2403|2375|2403.4|2375.4|2402|2374|42
1606405500000|2020-11-26 15:45:00|2402.8|2374.8|2401.8|2373.8|2402.8|2374.8|2401.8|2373.8|42
1606405800000|2020-11-26 15:50:00|2401.6|2373.6|2399.5|2371.5|2401.6|2373.6|2398.8|2370.8|21
1606406100000|2020-11-26 15:55:00|2399|2371|2399.4|2371.4|2399.7|2371.7|2399|2371|8
1606406400000|2020-11-26 16:00:00|2399.1|2371.1|2401.9|2373.9|2401.9|2373.9|2399.1|2371.1|6
1606407000000|2020-11-26 16:10:00|2402|2374|2401.9|2373.9|2402|2374|2401.9|2373.9|2
1606407300000|2020-11-26 16:15:00|2402|2374|2402|2374|2402|2374|2401.9|2373.9|9
1606407600000|2020-11-26 16:20:00|2401.9|2373.9|2400|2372|2402|2374|2400|2372|17
1606408500000|2020-11-26 16:35:00|2399.5|2371.5|2401.3|2373.3|2401.3|2373.3|2399.5|2371.5|9
1606408800000|2020-11-26 16:40:00|2400.9|2372.9|2402.2|2374.2|2402.2|2374.2|2400.9|2372.9|4
1606409100000|2020-11-26 16:45:00|2399.9|2371.9|2401.7|2373.7|2401.7|2373.7|2399.9|2371.9|6
1606409400000|2020-11-26 16:50:00|2401.6|2373.6|2401.1|2373.1|2401.6|2373.6|2400.1|2372.1|37
1606409700000|2020-11-26 16:55:00|2401.2|2373.2|2404.1|2376.1|2404.4|2376.4|2401.2|2373.2|29
1606410000000|2020-11-26 17:00:00|2404.4|2376.4|2402.1|2374.1|2404.4|2376.4|2402|2374|24
1606410300000|2020-11-26 17:05:00|2402|2374|2402.1|2374.1|2402.1|2374.1|2402|2374|34
1606410900000|2020-11-26 17:15:00|2400.4|2372.4|2398.6|2370.6|2400.4|2372.4|2398.6|2370.6|3
1606411200000|2020-11-26 17:20:00|2398.9|2370.9|2398.9|2370.9|2398.9|2370.9|2398.9|2370.9|1
1606411500000|2020-11-26 17:25:00|2400.1|2372.1|2402.1|2374.1|2402.8|2374.8|2400.1|2372.1|14
1606411800000|2020-11-26 17:30:00|2402.4|2374.4|2399.6|2371.6|2403.3|2375.3|2399.6|2371.6|77
1606412100000|2020-11-26 17:35:00|2399.8|2371.8|2399.3|2371.3|2399.8|2371.8|2399.3|2371.3|5
1606412400000|2020-11-26 17:40:00|2399|2371|2399.7|2371.7|2399.7|2371.7|2398.8|2370.8|4
1606412700000|2020-11-26 17:45:00|2399.1|2371.1|2399.1|2371.1|2399.1|2371.1|2399.1|2371.1|1
1606431600000|2020-11-26 23:00:00|2405.1|2380.1|2405.1|2380.1|2405.1|2380.1|2403.9|2378.9|5
1606431900000|2020-11-26 23:05:00|2403.8|2378.8|2404|2379|2405.1|2380.1|2403.8|2378.8|5
1606432200000|2020-11-26 23:10:00|2404.1|2379.1|2404.5|2379.5|2404.5|2379.5|2404|2379|11
1606432500000|2020-11-26 23:15:00|2404.3|2379.3|2405.8|2380.8|2405.8|2380.8|2404.3|2379.3|2
1606432800000|2020-11-26 23:20:00|2405|2380|2400.4|2375.4|2405|2380|2400.2|2375.2|6
1606433700000|2020-11-26 23:35:00|2399.9|2374.9|2398.6|2373.6|2399.9|2374.9|2398.6|2373.6|2
1606434000000|2020-11-26 23:40:00|2399.4|2374.4|2400.1|2375.1|2400.1|2375.1|2399.4|2374.4|2
1606435800000|2020-11-27 00:10:00|2400.2|2375.2|2402.4|2377.4|2402.4|2377.4|2400.2|2375.2|43
1606437300000|2020-11-27 00:35:00|2404.5|2379.5|2408.5|2383.5|2408.5|2383.5|2404.5|2379.5|2
1606437600000|2020-11-27 00:40:00|2408.6|2383.6|2408.3|2383.3|2408.6|2383.6|2408.3|2383.3|11
1606437900000|2020-11-27 00:45:00|2410.6|2385.6|2411.6|2386.6|2411.6|2386.6|2410.1|2385.1|4
1606438200000|2020-11-27 00:50:00|2411.7|2386.7|2412.2|2387.2|2412.2|2387.2|2411.7|2386.7|6
1606438500000|2020-11-27 00:55:00|2412.3|2387.3|2412.3|2387.3|2412.3|2387.3|2412.3|2387.3|1
1606439100000|2020-11-27 01:05:00|2412.2|2387.2|2411.2|2386.2|2412.2|2387.2|2411.2|2386.2|2
1606439400000|2020-11-27 01:10:00|2411.5|2386.5|2411.2|2386.2|2411.5|2386.5|2411.2|2386.2|2
1606440000000|2020-11-27 01:20:00|2410.9|2385.9|2412.9|2387.9|2412.9|2387.9|2410.9|2385.9|7
1606440300000|2020-11-27 01:25:00|2412.8|2387.8|2413.4|2388.4|2413.4|2388.4|2412.8|2387.8|8
1606440600000|2020-11-27 01:30:00|2413.3|2388.3|2411.1|2386.1|2413.3|2388.3|2411.1|2386.1|7
1606440900000|2020-11-27 01:35:00|2411.2|2386.2|2413.3|2388.3|2413.3|2388.3|2411.2|2386.2|9
1606442400000|2020-11-27 02:00:00|2413.2|2388.2|2413|2388|2413.2|2388.2|2413|2388|2
1606442700000|2020-11-27 02:05:00|2412.9|2387.9|2412.5|2387.5|2412.9|2387.9|2412.5|2387.5|6
1606443000000|2020-11-27 02:10:00|2412.6|2387.6|2411.9|2389.9|2412.6|2389.9|2411.1|2387.5|17
1606443300000|2020-11-27 02:15:00|2411.8|2389.8|2411.8|2389.8|2411.9|2389.9|2411.8|2389.8|5
1606443900000|2020-11-27 02:25:00|2411.6|2389.6|2411.7|2389.7|2411.7|2389.7|2411.6|2389.6|2
1606444500000|2020-11-27 02:35:00|2411.9|2389.9|2412.4|2390.4|2412.4|2390.4|2411.9|2389.9|6
1606444800000|2020-11-27 02:40:00|2412.5|2390.5|2413|2391|2413.3|2391.3|2412.5|2390.5|10
1606445100000|2020-11-27 02:45:00|2413.1|2391.1|2412|2390|2413.1|2391.1|2411.7|2389.7|9
1606445400000|2020-11-27 02:50:00|2412.1|2390.1|2412.1|2390.1|2412.1|2390.1|2412.1|2390.1|1
1606445700000|2020-11-27 02:55:00|2412.2|2390.2|2412.1|2390.1|2412.3|2390.3|2412.1|2390.1|3
1606446900000|2020-11-27 03:15:00|2411.7|2389.7|2411|2389|2411.7|2389.7|2411|2389|2
1606447200000|2020-11-27 03:20:00|2411.4|2389.4|2412.4|2390.4|2412.4|2390.4|2411.4|2389.4|6
1606447500000|2020-11-27 03:25:00|2412.5|2390.5|2412.7|2390.7|2412.7|2390.7|2412.5|2390.5|3
1606448100000|2020-11-27 03:35:00|2412.6|2390.6|2412.7|2390.7|2412.7|2390.7|2412.6|2390.6|2
1606448400000|2020-11-27 03:40:00|2412.6|2390.6|2410.1|2388.1|2412.6|2390.6|2409.7|2387.7|28
1606448700000|2020-11-27 03:45:00|2410.2|2388.2|2410.1|2388.1|2410.3|2388.3|2410.1|2388.1|10
1606449000000|2020-11-27 03:50:00|2410.2|2388.2|2410.5|2388.5|2410.5|2388.5|2410.1|2388.1|9
1606449300000|2020-11-27 03:55:00|2411.6|2389.6|2411.5|2389.5|2411.8|2389.8|2411.5|2389.5|8
1606449600000|2020-11-27 04:00:00|2411.6|2389.6|2412.3|2390.3|2412.3|2390.3|2411.6|2389.6|4
1606449900000|2020-11-27 04:05:00|2412.5|2390.5|2412.6|2390.6|2413.1|2391.1|2412.3|2390.3|9
1606450800000|2020-11-27 04:20:00|2412.5|2390.5|2412.4|2390.4|2412.6|2390.6|2412.4|2390.4|8
1606451100000|2020-11-27 04:25:00|2411|2389|2412.6|2387.6|2412.6|2389.3|2411|2387.6|4
1606451400000|2020-11-27 04:30:00|2412.4|2387.4|2412.4|2387.4|2412.6|2387.6|2411.4|2386.4|24
1606451700000|2020-11-27 04:35:00|2412.2|2387.2|2412.2|2387.2|2412.6|2387.6|2411.6|2386.6|9
1606452000000|2020-11-27 04:40:00|2411.6|2386.6|2412.4|2387.4|2412.5|2387.5|2411.5|2386.5|12
1606452300000|2020-11-27 04:45:00|2412|2387|2412|2387|2412.4|2387.4|2412|2387|4
1606452600000|2020-11-27 04:50:00|2412.5|2387.5|2412.5|2387.5|2413.1|2388.1|2412.5|2387.5|5
1606453500000|2020-11-27 05:05:00|2412.2|2387.2|2411.1|2386.1|2412.2|2387.2|2410.6|2385.6|9
1606453800000|2020-11-27 05:10:00|2410.8|2385.8|2410.8|2385.8|2410.8|2385.8|2410.8|2385.8|1
1606454100000|2020-11-27 05:15:00|2410.7|2385.7|2410.7|2385.7|2410.7|2385.7|2410.7|2385.7|1
1606455000000|2020-11-27 05:30:00|2410.1|2385.1|2408.4|2383.4|2410.1|2385.1|2408.3|2383.3|56
1606455300000|2020-11-27 05:35:00|2408.5|2383.5|2408.1|2383.1|2408.6|2383.6|2407.7|2382.7|9
1606455600000|2020-11-27 05:40:00|2408.6|2383.6|2410.2|2385.2|2410.2|2385.2|2408.6|2383.6|29
1606455900000|2020-11-27 05:45:00|2410.1|2385.1|2408.7|2386.7|2410.2|2386.7|2408.7|2384.5|54
1606456500000|2020-11-27 05:55:00|2408.8|2386.8|2408.7|2386.7|2408.8|2386.8|2408.7|2386.7|8
1606456800000|2020-11-27 06:00:00|2408.8|2386.8|2410.3|2388.3|2410.3|2388.3|2408.7|2386.7|10
1606457100000|2020-11-27 06:05:00|2410.2|2388.2|2410.2|2388.2|2410.2|2388.2|2410.2|2388.2|1
1606458000000|2020-11-27 06:20:00|2410.1|2388.1|2410.2|2388.2|2410.2|2388.2|2410.1|2388.1|2
1606458300000|2020-11-27 06:25:00|2410|2388|2407.4|2385.4|2410|2388|2406.5|2384.5|13
1606458600000|2020-11-27 06:30:00|2407.3|2385.3|2407.8|2385.8|2407.8|2385.8|2407.3|2385.3|12
1606458900000|2020-11-27 06:35:00|2408.4|2386.4|2408.6|2386.6|2408.7|2386.7|2408.2|2386.2|66
1606459200000|2020-11-27 06:40:00|2408.7|2386.7|2410.2|2385.2|2410.2|2386.7|2408.6|2385.1|57
1606459500000|2020-11-27 06:45:00|2410.1|2385.1|2410.2|2385.2|2410.2|2385.2|2410.1|2385.1|14
1606459800000|2020-11-27 06:50:00|2410.1|2385.1|2411.2|2386.2|2411.4|2386.4|2410.1|2385.1|5
1606460400000|2020-11-27 07:00:00|2412|2387|2410|2385|2412|2387|2410|2385|14
1606460700000|2020-11-27 07:05:00|2409.7|2384.7|2409.7|2384.7|2409.7|2384.7|2409.7|2384.7|1
1606461000000|2020-11-27 07:10:00|2409.8|2384.8|2409.7|2384.7|2409.8|2384.8|2407.9|2382.9|17
1606461300000|2020-11-27 07:15:00|2409.9|2384.9|2410|2385|2410|2385|2409.9|2384.9|28
1606461600000|2020-11-27 07:20:00|2409.9|2384.9|2410|2385|2410|2385|2409.9|2384.9|2
1606461900000|2020-11-27 07:25:00|2409.9|2384.9|2409.8|2384.8|2409.9|2384.9|2409.8|2384.8|2
1606462200000|2020-11-27 07:30:00|2409.7|2384.7|2408.5|2383.5|2409.7|2384.7|2408.5|2383.5|2
1606462500000|2020-11-27 07:35:00|2408.6|2383.6|2409.3|2384.3|2409.9|2384.9|2408.6|2383.6|5
1606462800000|2020-11-27 07:40:00|2409.1|2384.1|2410.4|2385.4|2410.4|2385.4|2408.9|2383.9|25
1606463100000|2020-11-27 07:45:00|2410.2|2385.2|2410.4|2385.4|2410.4|2385.4|2410.2|2385.2|20
1606463400000|2020-11-27 07:50:00|2410.5|2385.5|2411.2|2386.2|2411.4|2386.4|2410.5|2385.5|4
1606463700000|2020-11-27 07:55:00|2410.8|2385.8|2411.3|2386.3|2411.4|2386.4|2409.1|2384.1|55
1606464000000|2020-11-27 08:00:00|2411.6|2386.6|2410.4|2385.4|2411.6|2386.6|2410.4|2385.4|32
1606464300000|2020-11-27 08:05:00|2410|2385|2409|2384|2410|2385|2409|2384|35
1606464600000|2020-11-27 08:10:00|2409.4|2384.4|2415.2|2390.2|2415.3|2390.3|2409|2384|42
1606464900000|2020-11-27 08:15:00|2415.3|2390.3|2415.7|2390.7|2416.1|2391.1|2414.4|2389.4|30
1606465200000|2020-11-27 08:20:00|2415.5|2390.5|2415.7|2390.7|2415.7|2390.7|2415.5|2390.5|5
1606465500000|2020-11-27 08:25:00|2415.6|2390.6|2414.8|2389.8|2415.6|2390.6|2414.8|2389.8|3
1606465800000|2020-11-27 08:30:00|2414.9|2389.9|2414.8|2389.8|2415.5|2390.5|2414.6|2389.6|11
1606466100000|2020-11-27 08:35:00|2414.9|2389.9|2415|2390|2415.6|2390.6|2414.9|2389.9|7
1606466400000|2020-11-27 08:40:00|2415.1|2390.1|2415.5|2390.5|2415.8|2390.8|2415|2390|26
1606466700000|2020-11-27 08:45:00|2415.1|2390.1|2415.6|2390.6|2415.8|2390.8|2415.1|2390.1|35
1606467000000|2020-11-27 08:50:00|2415.7|2390.7|2415.5|2390.5|2415.8|2390.8|2415.3|2390.3|41
1606467300000|2020-11-27 08:55:00|2415.3|2390.3|2415.6|2390.6|2415.8|2390.8|2415.3|2390.3|20
1606467600000|2020-11-27 09:00:00|2415.9|2390.9|2414.6|2392.6|2416.1|2392.6|2414.6|2390.7|29
1606467900000|2020-11-27 09:05:00|2414.5|2392.5|2414.6|2392.6|2414.6|2392.6|2414.2|2392.2|5
1606468200000|2020-11-27 09:10:00|2414.2|2392.2|2413.7|2391.7|2414.6|2392.6|2412.9|2390.9|15
1606468500000|2020-11-27 09:15:00|2414|2392|2413.5|2391.5|2414|2392|2413.5|2391.5|7
1606468800000|2020-11-27 09:20:00|2413.2|2391.2|2414.7|2389.7|2414.7|2391.2|2412.7|2388.4|22
1606469100000|2020-11-27 09:25:00|2414.4|2389.4|2410.7|2385.7|2414.4|2392.1|2410.6|2385.6|24
1606469400000|2020-11-27 09:30:00|2410.6|2385.6|2407.6|2385.6|2410.6|2386.1|2406.3|2381.3|41
1606469700000|2020-11-27 09:35:00|2407.5|2385.5|2407.5|2385.5|2408.6|2386.6|2407.5|2385.5|47
1606470000000|2020-11-27 09:40:00|2408.9|2383.9|2405|2380|2409|2384|2404.8|2379.8|15
1606470300000|2020-11-27 09:45:00|2404.9|2379.9|2402.4|2377.4|2405.8|2380.8|2399.1|2374.1|40
1606470600000|2020-11-27 09:50:00|2402.7|2377.7|2401.9|2376.9|2404.1|2379.1|2401.7|2376.7|33
1606470900000|2020-11-27 09:55:00|2402.1|2377.1|2401.6|2376.6|2403.3|2378.3|2401.6|2376.6|13
1606471200000|2020-11-27 10:00:00|2401.3|2376.3|2401.3|2376.3|2403.3|2378.3|2401.3|2376.3|10
1606471500000|2020-11-27 10:05:00|2401.8|2379.8|2399.3|2377.3|2401.8|2379.8|2399.2|2377.2|21
1606472100000|2020-11-27 10:15:00|2399.2|2377.2|2399.2|2377.2|2399.2|2377.2|2399.2|2377.2|1
1606472400000|2020-11-27 10:20:00|2399.3|2377.3|2399.2|2377.2|2399.5|2377.5|2399.1|2377.1|6
1606472700000|2020-11-27 10:25:00|2399|2377|2399.8|2374.8|2401|2377|2394.1|2369.1|5
1606473300000|2020-11-27 10:35:00|2398.8|2373.8|2399.6|2374.6|2399.6|2374.6|2398.5|2373.5|4
1606473600000|2020-11-27 10:40:00|2399.5|2374.5|2399.5|2374.5|2399.5|2374.5|2399.5|2374.5|1
1606473900000|2020-11-27 10:45:00|2399.6|2374.6|2401|2379|2401.6|2379.6|2399.6|2374.6|10
1606474200000|2020-11-27 10:50:00|2400.9|2378.9|2401.6|2376.6|2401.6|2378.9|2400|2376.6|7
1606474500000|2020-11-27 10:55:00|2401.4|2376.4|2400.1|2375.1|2401.6|2376.6|2400.1|2375.1|12
1606474800000|2020-11-27 11:00:00|2401.1|2376.1|2402.1|2377.1|2403.7|2378.7|2401.1|2376.1|11
1606475100000|2020-11-27 11:05:00|2401.7|2376.7|2399.9|2374.9|2402.4|2377.4|2399.6|2374.6|36
1606475400000|2020-11-27 11:10:00|2399.7|2374.7|2399.7|2374.7|2399.7|2374.7|2399.7|2374.7|1
1606475700000|2020-11-27 11:15:00|2401|2376|2400.8|2375.8|2401|2376|2400.6|2375.6|18
1606476000000|2020-11-27 11:20:00|2400.7|2375.7|2399.9|2374.9|2400.8|2375.8|2399.5|2374.5|23
1606476300000|2020-11-27 11:25:00|2400|2375|2400.3|2375.3|2400.3|2375.3|2399.9|2374.9|18
1606476900000|2020-11-27 11:35:00|2400.6|2375.6|2397.9|2372.9|2400.6|2375.6|2397.8|2372.8|18
1606477200000|2020-11-27 11:40:00|2397.7|2372.7|2397.2|2372.2|2397.9|2372.9|2397.2|2372.2|12
1606477800000|2020-11-27 11:50:00|2396.6|2371.6|2396.2|2371.2|2396.6|2371.6|2396.2|2371.2|3
1606478100000|2020-11-27 11:55:00|2396.4|2371.4|2395.7|2370.7|2396.4|2371.4|2395.2|2370.2|5
1606478400000|2020-11-27 12:00:00|2395.5|2370.5|2394.8|2369.8|2395.6|2370.6|2394.7|2369.7|10
1606478700000|2020-11-27 12:05:00|2393.3|2371.3|2395.9|2373.9|2396.7|2374.7|2393.3|2371.3|11
1606479000000|2020-11-27 12:10:00|2395|2373|2395|2373|2395|2373|2395|2373|1
1606479600000|2020-11-27 12:20:00|2394.9|2372.9|2397.9|2372.9|2397.9|2375.8|2394.8|2372.3|7
1606479900000|2020-11-27 12:25:00|2395.7|2370.7|2395|2370|2395.7|2370.7|2393.2|2368.2|15
1606480500000|2020-11-27 12:35:00|2395.2|2370.2|2397.5|2375.5|2397.7|2375.7|2395.2|2370.2|13
1606481100000|2020-11-27 12:45:00|2397.6|2375.6|2400.5|2375.5|2400.5|2376.3|2397.6|2374.8|5
1606481400000|2020-11-27 12:50:00|2400.8|2375.8|2401.6|2376.6|2402.5|2377.5|2400.8|2375.8|5
1606481700000|2020-11-27 12:55:00|2401.4|2376.4|2400.6|2375.6|2401.4|2376.4|2400.6|2375.6|3
1606482000000|2020-11-27 13:00:00|2400.2|2375.2|2397.3|2372.3|2400.2|2375.2|2395.1|2370.1|21
1606482300000|2020-11-27 13:05:00|2397.4|2372.4|2393.7|2368.7|2397.4|2372.4|2393.3|2368.3|31
1606482600000|2020-11-27 13:10:00|2393.5|2368.5|2384.9|2359.9|2393.5|2368.5|2384.9|2359.9|36
1606482900000|2020-11-27 13:15:00|2385.4|2360.4|2391|2366|2391.1|2366.1|2385.4|2360.4|27
1606483200000|2020-11-27 13:20:00|2390.1|2365.1|2389.3|2364.3|2390.6|2365.6|2387.4|2362.4|56
1606483500000|2020-11-27 13:25:00|2389.2|2364.2|2387.4|2362.4|2389.2|2364.2|2387.4|2362.4|32
1606483800000|2020-11-27 13:30:00|2389|2364|2379|2354|2390.1|2365.1|2379|2354|88
1606484100000|2020-11-27 13:35:00|2378.9|2353.9|2384.8|2359.8|2388.1|2363.1|2374|2349|83
1606484400000|2020-11-27 13:40:00|2384.5|2359.5|2378.2|2353.2|2384.5|2359.5|2377.5|2352.5|13
1606484700000|2020-11-27 13:45:00|2378.5|2353.5|2377.3|2352.3|2381.3|2356.3|2377.3|2352.3|46
1606485000000|2020-11-27 13:50:00|2377.2|2352.2|2374.3|2349.3|2378.7|2353.7|2374.3|2349.3|31
1606485300000|2020-11-27 13:55:00|2374.2|2349.2|2369.2|2344.2|2374.2|2349.2|2364.2|2339.2|114
1606485600000|2020-11-27 14:00:00|2368.8|2343.8|2368.9|2343.9|2375.6|2350.6|2367.7|2342.7|55
1606485900000|2020-11-27 14:05:00|2371.7|2346.7|2372.8|2347.8|2376|2351|2370.9|2345.9|58
1606486200000|2020-11-27 14:10:00|2373.1|2348.1|2364.3|2339.3|2374.6|2349.6|2362.3|2337.3|57
1606486500000|2020-11-27 14:15:00|2364.2|2339.2|2371.4|2346.4|2373.7|2348.7|2360.3|2335.3|39
1606486800000|2020-11-27 14:20:00|2371.3|2346.3|2376.4|2351.4|2379.4|2354.4|2371.1|2346.1|53
1606487100000|2020-11-27 14:25:00|2377|2352|2380.5|2355.5|2385.1|2360.1|2377|2352|16
1606487400000|2020-11-27 14:30:00|2380.2|2355.2|2382.8|2357.8|2385.1|2360.1|2373.7|2348.7|58
1606487700000|2020-11-27 14:35:00|2382.6|2357.6|2385.3|2360.3|2385.3|2360.3|2382.3|2357.3|53
1606488000000|2020-11-27 14:40:00|2385.9|2360.9|2391.6|2366.6|2392.1|2367.1|2385|2360|29
1606488300000|2020-11-27 14:45:00|2398.2|2373.2|2399.6|2374.6|2404.9|2379.9|2397.7|2372.7|67
1606488600000|2020-11-27 14:50:00|2399.3|2374.3|2404.2|2379.2|2407.7|2384.8|2399.1|2374.1|56
1606488900000|2020-11-27 14:55:00|2404.8|2379.8|2402.1|2377.1|2405.3|2380.3|2399.6|2374.6|30
1606489200000|2020-11-27 15:00:00|2402|2377|2395.9|2370.9|2402|2377|2395.6|2370.6|77
1606489500000|2020-11-27 15:05:00|2397.1|2372.1|2396.5|2371.5|2397.9|2372.9|2396.3|2371.3|22
1606489800000|2020-11-27 15:10:00|2397.7|2372.7|2395.3|2370.3|2397.7|2372.7|2395|2370|30
1606490100000|2020-11-27 15:15:00|2395.2|2370.2|2399.9|2374.9|2399.9|2376.4|2394.7|2369.7|29
1606490400000|2020-11-27 15:20:00|2401.1|2376.1|2402.8|2377.8|2402.8|2377.8|2400.8|2375.8|30
1606490700000|2020-11-27 15:25:00|2402.9|2377.9|2409.7|2384.7|2410|2385|2402.8|2377.8|53
1606491000000|2020-11-27 15:30:00|2409.9|2384.9|2421.1|2396.1|2424.3|2400.3|2409|2384|102
1606491300000|2020-11-27 15:35:00|2421|2396|2420.8|2395.8|2423.9|2398.9|2418.1|2393.1|66
1606491600000|2020-11-27 15:40:00|2420.7|2395.7|2419|2394|2420.8|2395.8|2415.8|2390.8|53
1606491900000|2020-11-27 15:45:00|2418.5|2393.5|2419.5|2394.5|2421.4|2396.4|2418.5|2393.5|78
1606492200000|2020-11-27 15:50:00|2418.9|2393.9|2417.6|2392.6|2418.9|2393.9|2416.4|2391.4|15
1606492500000|2020-11-27 15:55:00|2417.7|2392.7|2422.7|2400.7|2422.7|2400.7|2417.6|2392.6|40
1606492800000|2020-11-27 16:00:00|2422.9|2400.9|2431.9|2406.9|2435|2412.7|2422.4|2400.4|49
1606493100000|2020-11-27 16:05:00|2432.1|2407.1|2432.5|2407.5|2432.7|2409.6|2429.6|2404.6|18
1606493400000|2020-11-27 16:10:00|2431.9|2406.9|2434.9|2409.9|2439|2416|2431.9|2406.9|54
1606493700000|2020-11-27 16:15:00|2434.8|2409.8|2434|2409|2437.5|2412.5|2434|2409|49
1606494000000|2020-11-27 16:20:00|2434.8|2409.8|2432.7|2407.7|2436.5|2411.5|2430.8|2405.8|53
1606494300000|2020-11-27 16:25:00|2432.5|2407.5|2436.1|2411.1|2439.7|2414.7|2432|2407|31
1606494600000|2020-11-27 16:30:00|2436.5|2411.5|2438.8|2413.8|2438.8|2413.8|2436.5|2411.5|5
1606494900000|2020-11-27 16:35:00|2438.9|2413.9|2437.8|2415.8|2440.2|2416.1|2434.3|2409.6|71
1606495200000|2020-11-27 16:40:00|2437.9|2415.9|2438.1|2416.1|2438.9|2416.9|2436.7|2414.7|30
1606495500000|2020-11-27 16:45:00|2437.5|2415.5|2441.3|2419.3|2441.7|2419.7|2437.5|2415.3|30
1606495800000|2020-11-27 16:50:00|2440.6|2418.6|2441.5|2419.5|2441.5|2419.5|2440.5|2418.5|10
1606496100000|2020-11-27 16:55:00|2440.9|2418.9|2438.4|2413.4|2442.8|2420.8|2437.5|2412.5|113
1606496400000|2020-11-27 17:00:00|2437.7|2412.7|2438.2|2413.2|2438.7|2413.7|2437.2|2412.2|21
1606496700000|2020-11-27 17:05:00|2438.4|2413.4|2437.4|2415.4|2439.5|2415.4|2436.8|2412.6|23
1606497000000|2020-11-27 17:10:00|2437.2|2415.2|2437.7|2415.7|2439.3|2417.3|2437|2415|12
1606497300000|2020-11-27 17:15:00|2437.8|2415.8|2438.6|2413.6|2439.5|2417.1|2437.8|2413.6|5
1606497600000|2020-11-27 17:20:00|2437.6|2415.6|2436.4|2414.4|2438.6|2416.5|2435.8|2410.8|8
1606497900000|2020-11-27 17:25:00|2435.9|2413.9|2436.9|2414.9|2437.4|2415.4|2435.9|2413.9|6
1606498200000|2020-11-27 17:30:00|2437|2415|2436.5|2414.5|2438|2416|2436.4|2413|10
1606498500000|2020-11-27 17:35:00|2436.7|2414.7|2438.1|2416.1|2439.3|2417.3|2436.7|2414.7|17
1606498800000|2020-11-27 17:40:00|2438|2416|2438.8|2416.8|2438.8|2416.8|2437.8|2415.8|18
1606499100000|2020-11-27 17:45:00|2438.9|2416.9|2440.5|2418.5|2440.5|2418.5|2438.9|2416.9|16
1606499400000|2020-11-27 17:50:00|2439.9|2417.9|2438.8|2416.8|2439.9|2417.9|2437.7|2415.7|23
1606499700000|2020-11-27 17:55:00|2438.6|2416.6|2437|2415|2438.8|2416.8|2435.3|2413.3|43
1606500000000|2020-11-27 18:00:00|2436.5|2414.5|2435.4|2410.4|2438.3|2414.9|2433|2408|37
1606500300000|2020-11-27 18:05:00|2435.6|2410.6|2435.6|2410.6|2435.6|2410.6|2435.6|2410.6|1
1606500600000|2020-11-27 18:10:00|2435|2410|2434.1|2409.1|2435.6|2410.6|2434|2409|14
1606500900000|2020-11-27 18:15:00|2433.2|2408.2|2435.4|2410.4|2435.4|2410.4|2433.2|2408.2|2
1606501200000|2020-11-27 18:20:00|2436.3|2411.3|2436.1|2411.1|2436.3|2411.3|2436.1|2411.1|2
1606501800000|2020-11-27 18:30:00|2437|2412|2437.4|2412.4|2438.7|2413.7|2435|2410|9
1606502100000|2020-11-27 18:35:00|2437.3|2412.3|2437.3|2412.3|2437.3|2412.3|2437.3|2412.3|1
1606502400000|2020-11-27 18:40:00|2437.6|2412.6|2438.6|2413.6|2438.6|2413.6|2437.5|2412.5|108
1606690800000|2020-11-29 23:00:00|2440.6|2415.6|2443.2|2418.2|2443.3|2418.3|2440.2|2415.2|42
1606691100000|2020-11-29 23:05:00|2443.3|2418.3|2438.4|2413.4|2443.3|2418.3|2438.1|2413.1|49
1606691400000|2020-11-29 23:10:00|2438.5|2413.5|2438.3|2413.3|2439.7|2414.7|2437.5|2412.5|13
1606691700000|2020-11-29 23:15:00|2438.4|2413.4|2440.4|2415.4|2441.1|2416.1|2438.4|2413.4|55
1606692000000|2020-11-29 23:20:00|2440.3|2415.3|2440.3|2415.3|2441.5|2416.5|2439.8|2414.8|54
1606692300000|2020-11-29 23:25:00|2440.2|2415.2|2440.2|2415.2|2440.3|2415.3|2440|2415|14
1606692600000|2020-11-29 23:30:00|2440.3|2415.3|2440.1|2415.1|2440.3|2415.3|2440.1|2415.1|6
1606692900000|2020-11-29 23:35:00|2441.2|2416.2|2440.9|2415.9|2441.2|2416.2|2440.8|2415.8|13
1606693200000|2020-11-29 23:40:00|2440.8|2415.8|2441|2416|2441|2416|2440.8|2415.8|19
1606693500000|2020-11-29 23:45:00|2440.9|2415.9|2442.3|2417.3|2442.3|2417.3|2440.9|2415.9|5
1606693800000|2020-11-29 23:50:00|2442.2|2417.2|2441.8|2416.8|2442.2|2417.2|2441.8|2416.8|2
1606694100000|2020-11-29 23:55:00|2442.5|2417.5|2441.2|2416.2|2442.5|2417.5|2440.8|2415.8|15
1606694400000|2020-11-30 00:00:00|2441.3|2416.3|2439.8|2414.8|2441.3|2416.3|2439|2414|24
1606694700000|2020-11-30 00:05:00|2439.5|2414.5|2438.3|2413.3|2439.6|2414.6|2438|2413|9
1606695000000|2020-11-30 00:10:00|2437.9|2412.9|2437.8|2412.8|2437.9|2412.9|2437.5|2412.5|47
1606695300000|2020-11-30 00:15:00|2437.7|2412.7|2437.8|2412.8|2437.8|2412.8|2437.5|2412.5|24
1606695600000|2020-11-30 00:20:00|2437.6|2412.6|2442.2|2417.2|2442.7|2417.7|2437.5|2412.5|14
1606696200000|2020-11-30 00:30:00|2441.5|2416.5|2439.3|2414.3|2442|2417|2437.8|2412.8|26
1606696500000|2020-11-30 00:35:00|2439.5|2414.5|2442.4|2417.4|2442.4|2417.4|2439.5|2414.5|7
1606696800000|2020-11-30 00:40:00|2442.3|2417.3|2440.2|2415.2|2442.5|2417.5|2439.9|2414.9|12
1606697100000|2020-11-30 00:45:00|2439.8|2414.8|2439.3|2414.3|2440.2|2415.2|2439.3|2414.3|10
1606697400000|2020-11-30 00:50:00|2439.1|2414.1|2438.3|2413.3|2439.1|2414.1|2438.3|2413.3|2
1606697700000|2020-11-30 00:55:00|2437.8|2412.8|2437.8|2412.8|2437.8|2412.8|2437.8|2412.8|1
1606698000000|2020-11-30 01:00:00|2438.2|2413.2|2441.6|2416.6|2441.6|2416.6|2438.2|2413.2|23
1606698300000|2020-11-30 01:05:00|2441.7|2416.7|2439.5|2414.5|2442.4|2417.4|2439.4|2414.4|44
1606698600000|2020-11-30 01:10:00|2439.8|2414.8|2439.8|2414.8|2439.8|2414.8|2439.5|2414.5|50
1606698900000|2020-11-30 01:15:00|2439.9|2414.9|2440.9|2415.9|2440.9|2415.9|2439.8|2414.8|5
1606699200000|2020-11-30 01:20:00|2441|2416|2441|2416|2441|2416|2441|2416|1
1606699500000|2020-11-30 01:25:00|2439.9|2414.9|2439.9|2414.9|2440.1|2415.1|2439.9|2414.9|5
1606699800000|2020-11-30 01:30:00|2440.1|2415.1|2439.1|2414.1|2440.1|2415.1|2438.6|2413.6|11
1606700100000|2020-11-30 01:35:00|2439.2|2414.2|2439.2|2414.2|2439.3|2414.3|2439.2|2414.2|7
1606700400000|2020-11-30 01:40:00|2439.1|2414.1|2439.2|2414.2|2439.3|2414.3|2439|2414|10
1606700700000|2020-11-30 01:45:00|2438|2413|2434|2409|2438.8|2413.8|2434|2409|13
1606701000000|2020-11-30 01:50:00|2434.4|2409.4|2434.4|2409.4|2434.4|2409.4|2434|2409|5
1606701300000|2020-11-30 01:55:00|2434.5|2409.5|2437.8|2412.8|2438.1|2413.1|2434.5|2409.5|10
1606702200000|2020-11-30 02:10:00|2438.7|2413.7|2439.9|2414.9|2439.9|2414.9|2438.7|2413.7|3
1606702500000|2020-11-30 02:15:00|2439.8|2414.8|2436.9|2411.9|2439.9|2414.9|2436.9|2411.9|14
1606702800000|2020-11-30 02:20:00|2437.7|2412.7|2437.9|2412.9|2437.9|2412.9|2437.5|2412.5|5
1606703700000|2020-11-30 02:35:00|2438.5|2413.5|2441.2|2416.2|2441.3|2416.3|2438.5|2413.5|8
1606704000000|2020-11-30 02:40:00|2439.9|2414.9|2440.9|2415.9|2440.9|2415.9|2439.3|2414.3|8
1606704300000|2020-11-30 02:45:00|2440.6|2415.6|2437.7|2412.7|2440.9|2415.9|2437.6|2412.6|22
1606704600000|2020-11-30 02:50:00|2436.7|2411.7|2436|2411|2436.7|2411.7|2435|2410|14
1606704900000|2020-11-30 02:55:00|2435.9|2410.9|2432.5|2407.5|2435.9|2410.9|2431.9|2406.9|33
1606705200000|2020-11-30 03:00:00|2431.9|2406.9|2432.4|2407.4|2432.4|2407.4|2431.9|2406.9|2
1606705500000|2020-11-30 03:05:00|2434.8|2409.8|2436.2|2411.2|2437.1|2412.1|2434|2409|25
1606705800000|2020-11-30 03:10:00|2436|2411|2436.3|2411.3|2436.3|2411.3|2435.4|2410.4|20
1606706100000|2020-11-30 03:15:00|2436.2|2411.2|2436.2|2411.2|2436.3|2411.3|2436.2|2411.2|15
1606706400000|2020-11-30 03:20:00|2436.3|2411.3|2434.1|2409.1|2436.3|2411.3|2433.6|2408.6|11
1606706700000|2020-11-30 03:25:00|2434|2409|2434.1|2409.1|2434.1|2409.1|2434|2409|28
1606707000000|2020-11-30 03:30:00|2434.2|2409.2|2434.1|2409.1|2434.2|2409.2|2434.1|2409.1|8
1606707300000|2020-11-30 03:35:00|2433.6|2408.6|2433.6|2408.6|2433.6|2408.6|2433.6|2408.6|1
1606708200000|2020-11-30 03:50:00|2431.8|2406.8|2430.5|2405.5|2431.8|2406.8|2429.7|2404.7|12
1606708500000|2020-11-30 03:55:00|2430.3|2405.3|2430.2|2405.2|2430.3|2405.3|2429.7|2404.7|4
1606710000000|2020-11-30 04:20:00|2429.7|2404.7|2429.4|2404.4|2429.7|2404.7|2429.4|2404.4|4
1606710300000|2020-11-30 04:25:00|2429|2404|2427.9|2402.9|2429|2404|2427.9|2402.9|3
1606710600000|2020-11-30 04:30:00|2428.7|2403.7|2428.7|2403.7|2428.8|2403.8|2428.7|2403.7|25
1606710900000|2020-11-30 04:35:00|2428.8|2403.8|2428.7|2403.7|2428.8|2403.8|2428.7|2403.7|12
1606711200000|2020-11-30 04:40:00|2428.8|2403.8|2428.8|2403.8|2428.8|2403.8|2428.8|2403.8|1
1606711800000|2020-11-30 04:50:00|2429|2404|2429.9|2407.9|2429.9|2407.9|2428.9|2404|6
1606712700000|2020-11-30 05:05:00|2429.8|2407.8|2429.5|2404.5|2429.8|2407.8|2429.5|2404.5|2
1606713000000|2020-11-30 05:10:00|2429.8|2404.8|2428.5|2403.5|2429.9|2404.9|2428.5|2403.5|33
1606713300000|2020-11-30 05:15:00|2428.3|2403.3|2427.4|2402.4|2428.3|2403.3|2427.4|2402.4|3
1606713900000|2020-11-30 05:25:00|2427.3|2402.3|2427.4|2402.4|2427.4|2402.4|2427.1|2402.1|47
1606714200000|2020-11-30 05:30:00|2427.1|2402.1|2427.9|2402.9|2428.2|2403.2|2427.1|2402.1|13
1606714500000|2020-11-30 05:35:00|2429.1|2404.1|2428.8|2403.8|2429.1|2404.1|2428.8|2403.8|2
1606714800000|2020-11-30 05:40:00|2429|2404|2429|2404|2430|2405|2428.6|2403.6|58
1606715100000|2020-11-30 05:45:00|2428.8|2403.8|2429|2404|2429|2404|2428.7|2403.7|17
1606715400000|2020-11-30 05:50:00|2429.1|2404.1|2426.7|2401.7|2429.2|2404.2|2425.4|2400.4|79
1606715700000|2020-11-30 05:55:00|2427.1|2402.1|2426.1|2401.1|2427.1|2402.1|2426.1|2401.1|7
1606716000000|2020-11-30 06:00:00|2424.6|2399.6|2416.8|2391.8|2424.6|2399.6|2416.4|2391.4|20
1606716300000|2020-11-30 06:05:00|2416.7|2391.7|2423.3|2398.3|2427.6|2402.6|2416.7|2391.7|23
1606716600000|2020-11-30 06:10:00|2422.8|2397.8|2420.2|2395.2|2422.8|2397.8|2419.7|2394.7|21
1606716900000|2020-11-30 06:15:00|2420.8|2395.8|2420|2395|2423.5|2398.5|2417.9|2392.9|77
1606717200000|2020-11-30 06:20:00|2419.7|2394.7|2422.1|2397.1|2422.2|2397.2|2419.7|2394.7|8
1606717500000|2020-11-30 06:25:00|2423.9|2398.9|2425|2400|2426|2401|2422.9|2397.9|26
1606717800000|2020-11-30 06:30:00|2425.9|2400.9|2424.4|2399.4|2426.6|2401.6|2423.7|2398.7|24
1606718100000|2020-11-30 06:35:00|2424.2|2399.2|2424.6|2399.6|2424.6|2399.6|2424.1|2399.1|4
1606718400000|2020-11-30 06:40:00|2421.8|2396.8|2422.2|2397.2|2422.2|2397.2|2417.9|2392.9|33
1606718700000|2020-11-30 06:45:00|2422|2397|2423.8|2398.8|2423.8|2398.8|2421.5|2396.5|31
1606719000000|2020-11-30 06:50:00|2423.9|2398.9|2424.2|2399.2|2424.3|2399.3|2423.9|2398.9|6
1606719300000|2020-11-30 06:55:00|2423.8|2398.8|2424.2|2399.2|2424.2|2399.2|2423.5|2398.5|3
1606719600000|2020-11-30 07:00:00|2423.2|2398.2|2422.6|2397.6|2423.2|2398.2|2422.6|2397.6|3
1606719900000|2020-11-30 07:05:00|2422.8|2397.8|2422.8|2397.8|2422.8|2397.8|2422.8|2397.8|1
1606720200000|2020-11-30 07:10:00|2423.6|2398.6|2423.6|2398.6|2423.6|2398.6|2423.6|2398.6|1
1606720500000|2020-11-30 07:15:00|2423.2|2398.2|2418.2|2393.2|2424.2|2401.9|2418.2|2393.2|19
1606720800000|2020-11-30 07:20:00|2417.9|2392.9|2418.6|2393.6|2419.9|2394.9|2417.2|2392.2|19
1606721100000|2020-11-30 07:25:00|2418.5|2393.5|2416.3|2391.3|2424|2399|2416.3|2391.3|39
1606721400000|2020-11-30 07:30:00|2415.9|2390.9|2415.7|2390.7|2416.6|2391.6|2413.3|2388.3|22
1606721700000|2020-11-30 07:35:00|2415.4|2390.4|2411.6|2386.6|2416.8|2391.8|2407.2|2382.2|42
1606722000000|2020-11-30 07:40:00|2411.7|2386.7|2414.4|2389.4|2415.6|2390.6|2408|2383|56
1606722300000|2020-11-30 07:45:00|2413.5|2388.5|2412.9|2387.9|2413.5|2388.5|2412.9|2387.9|17
1606722600000|2020-11-30 07:50:00|2413.4|2388.4|2416.2|2391.2|2416.2|2391.2|2413.4|2388.4|14
1606722900000|2020-11-30 07:55:00|2416|2391|2415.9|2390.9|2416|2391|2415.9|2390.9|2
1606723200000|2020-11-30 08:00:00|2414.6|2389.6|2412.9|2387.9|2414.6|2389.6|2412.7|2387.7|8
1606723800000|2020-11-30 08:10:00|2413.1|2388.1|2413.1|2388.1|2413.1|2388.1|2413.1|2388.1|1
1606724100000|2020-11-30 08:15:00|2412.6|2387.6|2412.5|2387.5|2414.7|2389.7|2411.9|2386.9|18
1606724400000|2020-11-30 08:20:00|2412.6|2387.6|2415|2390|2418.3|2393.3|2412.3|2387.3|32
1606724700000|2020-11-30 08:25:00|2415.2|2390.2|2411.8|2386.8|2415.8|2390.8|2411.6|2386.6|20
1606725000000|2020-11-30 08:30:00|2411|2386|2411|2386|2411.4|2386.4|2410.9|2385.9|7
1606725300000|2020-11-30 08:35:00|2411.1|2386.1|2413.7|2388.7|2416|2391|2411|2386|27
1606725600000|2020-11-30 08:40:00|2413.5|2388.5|2413.2|2388.2|2413.7|2388.7|2413.2|2388.2|17
1606725900000|2020-11-30 08:45:00|2414.6|2389.6|2414.4|2389.4|2414.6|2389.6|2413.1|2388.1|8
1606726200000|2020-11-30 08:50:00|2413.1|2388.1|2413.1|2388.1|2413.1|2388.1|2413.1|2388.1|1
1606726500000|2020-11-30 08:55:00|2412.8|2387.8|2412.7|2387.7|2412.9|2387.9|2411.5|2386.5|35
1606726800000|2020-11-30 09:00:00|2411.9|2386.9|2412.1|2387.1|2412.3|2387.3|2411.9|2386.9|4
1606727100000|2020-11-30 09:05:00|2410.8|2385.8|2410.3|2385.3|2413.5|2388.5|2408.6|2383.6|27
1606727700000|2020-11-30 09:15:00|2411.7|2386.7|2408.6|2383.6|2412|2387|2407.5|2382.5|33
1606728000000|2020-11-30 09:20:00|2408.5|2383.5|2411.1|2386.1|2411.4|2386.4|2408.5|2383.5|14
1606728300000|2020-11-30 09:25:00|2411.2|2386.2|2413.2|2391.2|2413.4|2391.4|2411.2|2386.2|29
1606728600000|2020-11-30 09:30:00|2414.4|2389.4|2415.8|2390.8|2416.1|2391.1|2413.3|2388.3|14
1606729200000|2020-11-30 09:40:00|2416.2|2391.2|2415.2|2390.2|2416.2|2391.2|2414.3|2389.3|9
1606729500000|2020-11-30 09:45:00|2415.3|2390.3|2415.6|2390.6|2415.7|2390.7|2412.8|2387.8|23
1606729800000|2020-11-30 09:50:00|2415.2|2390.2|2415.7|2390.7|2415.7|2390.7|2415.1|2390.1|5
1606730100000|2020-11-30 09:55:00|2415.5|2390.5|2416.2|2391.2|2416.5|2391.5|2414.9|2389.9|8
1606730400000|2020-11-30 10:00:00|2416.4|2391.4|2415.3|2390.3|2416.8|2391.8|2415.3|2390.3|11
1606730700000|2020-11-30 10:05:00|2414.8|2389.8|2414.6|2389.6|2414.9|2389.9|2413.2|2388.2|31
1606731000000|2020-11-30 10:10:00|2414.4|2389.4|2414|2389|2414.4|2389.4|2414|2389|9
1606731300000|2020-11-30 10:15:00|2413.6|2388.6|2413.6|2388.6|2413.7|2388.7|2413.6|2388.6|47
1606731600000|2020-11-30 10:20:00|2413.7|2388.7|2414.3|2389.3|2414.4|2389.4|2413.6|2388.6|10
1606732800000|2020-11-30 10:40:00|2414.2|2389.2|2413.6|2388.6|2414.2|2389.2|2413.5|2388.5|3
1606733100000|2020-11-30 10:45:00|2413.5|2388.5|2413.6|2388.6|2413.8|2388.8|2413.5|2388.5|41
1606733400000|2020-11-30 10:50:00|2413.4|2388.4|2413.2|2388.2|2413.4|2388.4|2412.9|2387.9|4
1606733700000|2020-11-30 10:55:00|2412.8|2387.8|2410.8|2385.8|2412.8|2387.8|2409.8|2384.8|12
1606734000000|2020-11-30 11:00:00|2411|2386|2412.4|2387.4|2413.2|2391.2|2411|2386|11
1606734300000|2020-11-30 11:05:00|2412.7|2387.7|2413.9|2388.9|2414.9|2389.9|2412.7|2387.7|19
1606734600000|2020-11-30 11:10:00|2413.7|2388.7|2416.9|2391.9|2418.1|2393.1|2413.7|2388.7|28
1606734900000|2020-11-30 11:15:00|2416.8|2391.8|2416.8|2391.8|2416.8|2391.8|2416.8|2391.8|1
1606735200000|2020-11-30 11:20:00|2417.3|2392.3|2418.2|2393.2|2418.3|2393.3|2417.3|2392.3|8
1606735500000|2020-11-30 11:25:00|2418.4|2393.4|2416.3|2391.3|2418.5|2393.5|2416.3|2391.3|7
1606735800000|2020-11-30 11:30:00|2416.5|2391.5|2416.6|2391.6|2416.8|2391.8|2416.3|2391.3|27
1606736100000|2020-11-30 11:35:00|2416.7|2391.7|2416.7|2391.7|2416.7|2391.7|2416.6|2391.6|5
1606736400000|2020-11-30 11:40:00|2416.8|2391.8|2416.2|2391.2|2416.8|2391.8|2416.2|2391.2|3
1606736700000|2020-11-30 11:45:00|2416.1|2391.1|2412.7|2387.7|2416.2|2391.2|2412.7|2387.7|31
1606737000000|2020-11-30 11:50:00|2412.4|2387.4|2410.8|2388.8|2412.4|2388.8|2410.6|2386.8|33
1606737300000|2020-11-30 11:55:00|2410.9|2388.9|2412.9|2387.9|2413.9|2389.8|2410.8|2387.9|19
1606737600000|2020-11-30 12:00:00|2413.9|2388.9|2413.9|2388.9|2413.9|2388.9|2413.9|2388.9|1
1606737900000|2020-11-30 12:05:00|2415.9|2390.9|2416.2|2391.2|2417|2392|2415.9|2390.9|5
1606738200000|2020-11-30 12:10:00|2417.2|2392.2|2419.1|2394.1|2419.4|2394.4|2417.2|2392.2|16
1606738500000|2020-11-30 12:15:00|2418.8|2393.8|2419.2|2394.2|2420.3|2395.3|2418.8|2393.8|9
1606738800000|2020-11-30 12:20:00|2419.7|2394.7|2417.9|2392.9|2419.7|2394.7|2416.4|2391.4|25
1606739100000|2020-11-30 12:25:00|2418.1|2393.1|2418.5|2393.5|2418.5|2393.5|2418.1|2393.1|2
1606739400000|2020-11-30 12:30:00|2418.8|2393.8|2418.1|2393.1|2424.7|2399.7|2418.1|2392.9|28
1606739700000|2020-11-30 12:35:00|2418|2393|2414.5|2392.5|2418|2393|2414.2|2389.2|18
1606740000000|2020-11-30 12:40:00|2414.6|2392.6|2415.1|2393.1|2415.1|2393.1|2414.6|2392.6|2
1606740300000|2020-11-30 12:45:00|2415.2|2393.2|2414.3|2389.3|2415.7|2393.7|2414.3|2389.3|11
1606740600000|2020-11-30 12:50:00|2414.6|2389.6|2415.4|2390.4|2415.4|2390.4|2414.4|2389.4|3
1606740900000|2020-11-30 12:55:00|2415.1|2390.1|2415.8|2390.8|2415.8|2390.8|2415.1|2390.1|3
1606741200000|2020-11-30 13:00:00|2415.4|2390.4|2416.5|2391.5|2419.9|2396.4|2414.7|2389.7|49
1606741500000|2020-11-30 13:05:00|2416.6|2391.6|2417.8|2392.8|2418|2393|2416.6|2391.6|10
1606741800000|2020-11-30 13:10:00|2417.9|2392.9|2419.3|2394.3|2419.4|2394.4|2417.8|2392.8|8
1606742100000|2020-11-30 13:15:00|2419.9|2394.9|2419.9|2394.9|2419.9|2394.9|2419.1|2394.1|8
1606742400000|2020-11-30 13:20:00|2419.8|2394.8|2411.4|2386.4|2419.8|2394.8|2409.9|2385|38
1606742700000|2020-11-30 13:25:00|2411.5|2386.5|2415.5|2390.5|2416.6|2391.6|2411.5|2386.5|27
1606743000000|2020-11-30 13:30:00|2414.8|2389.8|2411|2386|2415|2390|2408.5|2383.5|35
1606743300000|2020-11-30 13:35:00|2410.9|2385.9|2406.6|2384.6|2413.5|2391.5|2406.6|2384.6|23
1606743600000|2020-11-30 13:40:00|2405.8|2383.8|2406.9|2384.9|2407.6|2385.6|2405.6|2383.6|18
1606743900000|2020-11-30 13:45:00|2407|2385|2406.7|2384.7|2407|2385|2405.6|2383.6|18
1606744200000|2020-11-30 13:50:00|2406.6|2384.6|2406.3|2384.3|2406.7|2384.7|2405.8|2383.8|12
1606744500000|2020-11-30 13:55:00|2406.2|2384.2|2406.3|2384.3|2406.3|2384.3|2405.9|2383.9|6
1606744800000|2020-11-30 14:00:00|2405.8|2383.8|2409.2|2387.2|2409.2|2387.2|2405.3|2383.3|42
1606745100000|2020-11-30 14:05:00|2409|2387|2408.4|2386.4|2410.5|2388.5|2408|2386|26
1606745400000|2020-11-30 14:10:00|2408.2|2386.2|2407.4|2385.4|2408.2|2386.2|2406.8|2384.8|15
1606745700000|2020-11-30 14:15:00|2408.1|2386.1|2409.4|2384.4|2409.4|2386.4|2407.4|2384.3|23
1606746000000|2020-11-30 14:20:00|2409.1|2384.1|2408|2383|2409.5|2384.5|2407.9|2382.9|38
1606746300000|2020-11-30 14:25:00|2408.1|2383.1|2409.3|2387.3|2409.6|2387.6|2408|2383.1|24
1606746600000|2020-11-30 14:30:00|2409.5|2387.5|2407|2385|2409.7|2387.7|2407|2384.1|46
1606746900000|2020-11-30 14:35:00|2409.1|2384.1|2407.2|2382.2|2409.8|2384.8|2407.1|2382.1|42
1606747200000|2020-11-30 14:40:00|2407.3|2382.3|2407.1|2382.1|2408|2383|2406.5|2381.5|23
1606747500000|2020-11-30 14:45:00|2407.6|2382.6|2406.2|2384.2|2408.2|2385.9|2406.1|2382.3|37
1606747800000|2020-11-30 14:50:00|2406.4|2384.4|2411.3|2389.3|2412|2390|2406.4|2384.4|36
1606748100000|2020-11-30 14:55:00|2411.2|2389.2|2417.9|2395.9|2419.7|2397.7|2411.2|2389.2|31
1606748400000|2020-11-30 15:00:00|2417.7|2395.7|2417.6|2392.6|2417.9|2395.9|2413.9|2388.9|43
1606748700000|2020-11-30 15:05:00|2417.2|2395.2|2420.8|2395.8|2424.9|2402.6|2417.2|2395.2|72
1606749000000|2020-11-30 15:10:00|2420.7|2395.7|2420.7|2395.7|2424.3|2399.3|2420|2395|68
1606749300000|2020-11-30 15:15:00|2419.7|2394.7|2417.2|2392.2|2422.3|2397.3|2417.2|2392.2|22
1606749600000|2020-11-30 15:20:00|2417.3|2392.3|2418.4|2393.4|2421.7|2396.7|2417.3|2392.3|32
1606749900000|2020-11-30 15:25:00|2418.2|2393.2|2409.8|2384.8|2418.2|2393.2|2409.8|2384.8|35
1606750200000|2020-11-30 15:30:00|2409.9|2384.9|2407.1|2382.1|2410.7|2387.7|2406.6|2381.6|53
1606750500000|2020-11-30 15:35:00|2407|2382|2405.9|2383.9|2407.7|2384.3|2405.4|2381.9|35
1606750800000|2020-11-30 15:40:00|2405.7|2383.7|2394.7|2369.7|2405.7|2383.7|2390.7|2368.7|96
1606751100000|2020-11-30 15:45:00|2395.2|2370.2|2398.8|2373.8|2400.1|2377.2|2394|2370.2|43
1606751400000|2020-11-30 15:50:00|2400|2375|2400.7|2375.7|2402|2377|2399.7|2374.7|21
1606751700000|2020-11-30 15:55:00|2400.6|2375.6|2395.8|2370.8|2402|2377|2395.8|2370.8|29
1606752000000|2020-11-30 16:00:00|2396|2371|2394.3|2372.3|2396.8|2374.8|2394.2|2371|49
1606752300000|2020-11-30 16:05:00|2394.2|2372.2|2386.4|2361.4|2394.2|2372.2|2378.2|2353.2|89
1606752600000|2020-11-30 16:10:00|2386.3|2361.3|2386|2361|2387.5|2362.5|2384|2359|36
1606752900000|2020-11-30 16:15:00|2386.2|2361.2|2384.4|2359.4|2389.2|2367.2|2383.6|2358.6|33
1606753200000|2020-11-30 16:20:00|2384.5|2359.5|2384.7|2359.7|2385.8|2360.8|2383.1|2358.1|38
1606753500000|2020-11-30 16:25:00|2384.5|2359.5|2381.6|2359.6|2384.5|2359.6|2381.6|2356.7|69
1606753800000|2020-11-30 16:30:00|2381.8|2359.8|2387.9|2365.9|2387.9|2365.9|2381.4|2359.4|36
1606754100000|2020-11-30 16:35:00|2388|2366|2392.3|2367.3|2392.7|2368.3|2386.4|2364.4|47
1606754400000|2020-11-30 16:40:00|2393.3|2368.3|2391.3|2366.3|2396|2371|2391.3|2366.3|61
1606754700000|2020-11-30 16:45:00|2390.5|2365.5|2394.7|2369.7|2394.9|2370.3|2389.4|2364.4|78
1606755000000|2020-11-30 16:50:00|2395.2|2370.2|2393.9|2371.9|2395.3|2373|2393.9|2369.5|70
1606755300000|2020-11-30 16:55:00|2393.7|2371.7|2395.2|2370.2|2395.2|2371.8|2393.7|2369.5|15
1606755600000|2020-11-30 17:00:00|2394.4|2369.4|2392.3|2370.3|2395.7|2370.7|2391.5|2366.5|21
1606755900000|2020-11-30 17:05:00|2392.4|2370.4|2397|2372|2399.3|2377.3|2391.6|2369.6|36
1606756200000|2020-11-30 17:10:00|2396.6|2371.6|2399.8|2374.8|2400|2375.2|2395|2370.8|73
1606756500000|2020-11-30 17:15:00|2399.9|2374.9|2400.5|2375.5|2402.5|2377.5|2398.3|2373.3|37
1606756800000|2020-11-30 17:20:00|2400.8|2375.8|2397.1|2372.1|2400.8|2375.8|2397.1|2372.1|39
1606757100000|2020-11-30 17:25:00|2397.2|2372.2|2398.9|2373.9|2399.1|2374.1|2397.2|2372.2|22
1606757400000|2020-11-30 17:30:00|2399|2374|2397.5|2372.5|2399|2374|2397.3|2372.3|25
1606757700000|2020-11-30 17:35:00|2399.7|2374.7|2400.9|2375.9|2402.5|2380|2399.4|2374.4|55
1606758000000|2020-11-30 17:40:00|2401|2376|2409.7|2384.7|2410.3|2385.9|2401|2376|35
1606758300000|2020-11-30 17:45:00|2409.6|2384.6|2415.1|2390.1|2416.6|2391.6|2407.8|2382.8|47
1606758600000|2020-11-30 17:50:00|2415.6|2390.6|2419.1|2394.1|2421.3|2396.3|2414.1|2389.1|47
1606758900000|2020-11-30 17:55:00|2419.3|2394.3|2405.7|2380.7|2420.8|2395.8|2403.6|2378.6|251
1606759200000|2020-11-30 18:00:00|2405.9|2380.9|2398.8|2373.8|2407.1|2382.1|2398.8|2373.8|114
1606759500000|2020-11-30 18:05:00|2401.1|2376.1|2401.4|2376.4|2402.5|2377.5|2398.9|2373.9|74
1606759800000|2020-11-30 18:10:00|2401.8|2376.8|2402.2|2377.2|2403.4|2378.4|2400.4|2375.4|56
1606760100000|2020-11-30 18:15:00|2403.4|2378.4|2400.5|2375.5|2404.1|2379.1|2395.6|2370.6|60
1606760400000|2020-11-30 18:20:00|2400.8|2375.8|2401|2376|2402.9|2377.9|2400.1|2375.1|68
1606760700000|2020-11-30 18:25:00|2402.2|2377.2|2400.7|2375.7|2402.7|2377.7|2400.1|2375.1|68
1606761000000|2020-11-30 18:30:00|2401.8|2376.8|2400.5|2375.5|2402.8|2377.8|2399.7|2374.7|58
1606761300000|2020-11-30 18:35:00|2402.2|2377.2|2400.2|2375.2|2402.8|2377.8|2399.3|2374.3|81
1606761600000|2020-11-30 18:40:00|2400.8|2375.8|2399.3|2374.3|2401.7|2376.7|2398.9|2373.9|32
1606761900000|2020-11-30 18:45:00|2399|2374|2399.2|2374.2|2399.8|2374.8|2399|2374|164
1606762200000|2020-11-30 18:50:00|2398.7|2373.7|2398.7|2373.7|2398.7|2373.7|2398.7|2373.7|1
1606762500000|2020-11-30 18:55:00|2398.8|2373.8|2397.7|2372.7|2398.8|2373.8|2397.7|2372.7|6
1606762800000|2020-11-30 19:00:00|2397.8|2372.8|2399.1|2374.1|2399.4|2374.4|2397.8|2372.8|9
1606763100000|2020-11-30 19:05:00|2398.8|2373.8|2398.3|2373.3|2398.8|2373.8|2398.3|2373.3|4
1606763700000|2020-11-30 19:15:00|2400.3|2375.3|2400.4|2375.4|2400.7|2375.7|2400.3|2375.3|9
1606764600000|2020-11-30 19:30:00|2400.9|2375.9|2400.4|2375.4|2401.6|2376.6|2398.5|2373.5|30
1606764900000|2020-11-30 19:35:00|2400.3|2375.3|2400|2375|2402.5|2377.5|2400|2375|24
1606765500000|2020-11-30 19:45:00|2400.4|2375.4|2400.6|2375.6|2401|2376|2400.4|2375.4|7
1606765800000|2020-11-30 19:50:00|2400.7|2375.7|2397.3|2372.3|2401.4|2376.4|2397.3|2372.3|22
1606766100000|2020-11-30 19:55:00|2397.1|2372.1|2400.4|2375.4|2400.4|2375.4|2397.1|2372.1|12
1606766400000|2020-11-30 20:00:00|2400.3|2375.3|2399.2|2374.2|2400.3|2375.3|2399.2|2374.2|3
1606766700000|2020-11-30 20:05:00|2397.7|2375.7|2397.3|2375.3|2397.7|2375.7|2397.3|2375.3|4
1606767000000|2020-11-30 20:10:00|2397.5|2375.5|2395.4|2373.4|2397.5|2375.5|2395.3|2373.3|13
1606767300000|2020-11-30 20:15:00|2395.5|2373.5|2395.5|2373.5|2395.5|2373.5|2395.4|2373.4|3
1606767600000|2020-11-30 20:20:00|2395.6|2373.6|2396.5|2374.5|2396.7|2374.7|2395.6|2373.6|4
1606767900000|2020-11-30 20:25:00|2396.4|2374.4|2394.8|2372.8|2396.4|2374.4|2394.8|2372.8|9
1606768200000|2020-11-30 20:30:00|2394.9|2372.9|2393.3|2371.3|2395.3|2373.3|2393.3|2371.3|19
1606768500000|2020-11-30 20:35:00|2393.1|2371.1|2391|2369|2393.1|2371.1|2388.9|2366.9|29
1606768800000|2020-11-30 20:40:00|2393.1|2371.1|2389.9|2367.9|2393.1|2371.1|2389.9|2367.9|10
1606769100000|2020-11-30 20:45:00|2389.8|2367.8|2389.5|2367.5|2389.8|2367.8|2389|2367|11
1606769400000|2020-11-30 20:50:00|2389.8|2367.8|2389.2|2367.2|2389.8|2367.8|2389.2|2367.2|2
1606769700000|2020-11-30 20:55:00|2389|2367|2390.2|2368.2|2391.4|2369.4|2388|2366|53
1606770000000|2020-11-30 21:00:00|2390.7|2368.7|2391.4|2369.4|2391.4|2369.4|2390.3|2368.3|6
1606770300000|2020-11-30 21:05:00|2390.6|2368.6|2390.6|2368.6|2390.6|2368.6|2390.2|2368.2|7
1606770600000|2020-11-30 21:10:00|2390.7|2368.7|2390.9|2368.9|2390.9|2368.9|2390.7|2368.7|2
1606770900000|2020-11-30 21:15:00|2391|2369|2388.4|2366.4|2391.3|2369.3|2388.4|2366.4|14
1606771800000|2020-11-30 21:30:00|2388.2|2366.2|2388.9|2366.9|2389.2|2367.2|2388.2|2366.2|10
1606772100000|2020-11-30 21:35:00|2388.8|2366.8|2389.5|2367.5|2389.5|2367.5|2388.8|2366.8|17
1606773000000|2020-11-30 21:50:00|2388.6|2366.6|2388|2366|2388.6|2366.6|2387.8|2365.8|4
1606773300000|2020-11-30 21:55:00|2385.8|2363.8|2390.9|2362.9|2390.9|2364.2|2384.6|2357.2|20
1606777200000|2020-11-30 23:00:00|2391.3|2366.3|2390.7|2365.7|2391.6|2366.6|2390.7|2365.7|10
1606777500000|2020-11-30 23:05:00|2390.6|2365.6|2389.4|2364.4|2390.6|2365.6|2389.3|2364.3|14
1606777800000|2020-11-30 23:10:00|2389.3|2364.3|2389.3|2364.3|2389.4|2364.4|2389.3|2364.3|9
1606778100000|2020-11-30 23:15:00|2390.3|2365.3|2390.4|2365.4|2390.4|2365.4|2390|2365|4
1606778400000|2020-11-30 23:20:00|2390.9|2365.9|2391.4|2366.4|2391.4|2366.4|2390.9|2365.9|2
1606778700000|2020-11-30 23:25:00|2391.5|2366.5|2389.9|2364.9|2391.6|2366.6|2389.9|2364.9|7
1606779300000|2020-11-30 23:35:00|2390|2365|2391|2366|2391|2366|2389.9|2364.9|10
1606779600000|2020-11-30 23:40:00|2391.3|2366.3|2391.3|2366.3|2391.3|2366.3|2391.2|2366.2|7
1606779900000|2020-11-30 23:45:00|2391.2|2366.2|2392.2|2367.2|2392.2|2367.2|2391.2|2366.2|22
1606780500000|2020-11-30 23:55:00|2390.7|2368.7|2390.7|2368.7|2390.7|2368.7|2390.7|2368.7|1
1606780800000|2020-12-01 00:00:00|2390.2|2368.2|2390.2|2368.2|2390.2|2368.2|2390.2|2368.2|1
1606781700000|2020-12-01 00:15:00|2388.1|2366.1|2388.1|2366.1|2388.1|2366.1|2388|2366|91
1606782000000|2020-12-01 00:20:00|2388|2366|2387.9|2365.9|2388.1|2366.1|2387.9|2365.9|30
1606783200000|2020-12-01 00:40:00|2388|2366|2389.6|2367.6|2389.7|2367.7|2388|2366|11
1606783500000|2020-12-01 00:45:00|2389.2|2367.2|2386.2|2364.2|2389.5|2367.5|2385.9|2363.9|9
1606783800000|2020-12-01 00:50:00|2385.8|2363.8|2385.8|2363.8|2385.8|2363.8|2385.8|2363.8|1
1606784100000|2020-12-01 00:55:00|2385.9|2363.9|2386.1|2364.1|2386.1|2364.1|2385.9|2363.9|3
1606784400000|2020-12-01 01:00:00|2386.3|2364.3|2389.2|2367.2|2390|2368|2386.3|2364.3|30
1606784700000|2020-12-01 01:05:00|2389.1|2367.1|2388.9|2366.9|2389.2|2367.2|2388.8|2366.8|66
1606785000000|2020-12-01 01:10:00|2389.1|2367.1|2388.9|2366.9|2389.1|2367.1|2388.8|2366.8|18
1606785300000|2020-12-01 01:15:00|2389|2367|2388.9|2366.9|2389.2|2367.2|2388.8|2366.8|20
1606785600000|2020-12-01 01:20:00|2388.8|2366.8|2388.6|2366.6|2388.9|2366.9|2388.4|2366.4|12
1606785900000|2020-12-01 01:25:00|2388.8|2366.8|2389.3|2367.3|2389.3|2367.3|2388.6|2366.6|8
1606786200000|2020-12-01 01:30:00|2389|2367|2391|2369|2392|2370|2388.8|2366.8|7
1606786500000|2020-12-01 01:35:00|2390.8|2368.8|2391.2|2369.2|2391.4|2369.4|2390.2|2368.2|5
1606786800000|2020-12-01 01:40:00|2391.4|2369.4|2391.2|2369.2|2391.4|2369.4|2391.2|2369.2|3
1606787100000|2020-12-01 01:45:00|2391.4|2369.4|2391.5|2369.5|2391.5|2369.5|2391.4|2369.4|2
1606787400000|2020-12-01 01:50:00|2391.4|2369.4|2391.4|2369.4|2391.4|2369.4|2391.4|2369.4|1
1606787700000|2020-12-01 01:55:00|2390.5|2368.5|2388.8|2366.8|2390.5|2368.5|2388.7|2366.7|15
1606788000000|2020-12-01 02:00:00|2390.1|2368.1|2390|2368|2390.1|2368.1|2390|2368|6
1606788300000|2020-12-01 02:05:00|2390.1|2368.1|2391.1|2369.1|2391.1|2369.1|2390|2368|11
1606789500000|2020-12-01 02:25:00|2391.4|2369.4|2392.5|2370.5|2392.5|2370.5|2391|2369|22
1606789800000|2020-12-01 02:30:00|2392.6|2370.6|2394.7|2372.7|2394.7|2372.7|2392.6|2370.6|2
1606790100000|2020-12-01 02:35:00|2394.5|2372.5|2394.2|2372.2|2394.7|2372.7|2393.8|2371.8|17
1606790400000|2020-12-01 02:40:00|2394.1|2372.1|2397.1|2375.1|2400.2|2378.2|2393.8|2371.8|43
1606790700000|2020-12-01 02:45:00|2397.2|2375.2|2397.5|2375.5|2398.8|2376.8|2397.2|2375.2|13
1606791000000|2020-12-01 02:50:00|2397.7|2375.7|2400.1|2378.1|2400.3|2378.3|2397.7|2375.7|24
1606791300000|2020-12-01 02:55:00|2400.2|2378.2|2399.6|2377.6|2400.2|2378.2|2399.2|2377.2|14
1606791600000|2020-12-01 03:00:00|2398.8|2376.8|2399.3|2377.3|2399.3|2377.3|2398.8|2376.8|9
1606791900000|2020-12-01 03:05:00|2399.4|2377.4|2399.4|2377.4|2399.4|2377.4|2399.4|2377.4|1
1606792500000|2020-12-01 03:15:00|2399.5|2377.5|2404.2|2382.2|2404.2|2382.2|2399.5|2377.5|19
1606792800000|2020-12-01 03:20:00|2405.4|2383.4|2406|2384|2406|2384|2405.4|2383.4|6
1606793100000|2020-12-01 03:25:00|2405.8|2383.8|2405.7|2383.7|2405.8|2383.8|2405.6|2383.6|25
1606793400000|2020-12-01 03:30:00|2404.7|2382.7|2401.5|2379.5|2404.8|2382.8|2400.9|2378.9|15
1606793700000|2020-12-01 03:35:00|2401.8|2379.8|2400.4|2378.4|2401.8|2379.8|2400.3|2378.3|6
1606794000000|2020-12-01 03:40:00|2400.9|2378.9|2399.9|2377.9|2400.9|2378.9|2399|2377|16
1606794300000|2020-12-01 03:45:00|2399.2|2377.2|2399.5|2377.5|2399.6|2377.6|2399.2|2377.2|4
1606794600000|2020-12-01 03:50:00|2399.6|2377.6|2399.6|2377.6|2399.6|2377.6|2399.6|2377.6|1
1606794900000|2020-12-01 03:55:00|2399.4|2377.4|2399.2|2377.2|2399.4|2377.4|2399.2|2377.2|2
1606795200000|2020-12-01 04:00:00|2402.2|2380.2|2402.1|2380.1|2402.2|2380.2|2402.1|2380.1|4
1606795500000|2020-12-01 04:05:00|2403.1|2381.1|2402.7|2380.7|2403.1|2381.1|2402.7|2380.7|3
1606796100000|2020-12-01 04:15:00|2402.5|2380.5|2403.9|2381.9|2403.9|2381.9|2402.5|2380.5|3
1606796400000|2020-12-01 04:20:00|2404.2|2382.2|2404.1|2382.1|2405|2383|2404|2382|9
1606797000000|2020-12-01 04:30:00|2404.4|2382.4|2405.4|2383.4|2405.6|2383.6|2404.4|2382.4|3
1606797300000|2020-12-01 04:35:00|2404.8|2382.8|2404.3|2382.3|2405.2|2383.2|2404.1|2382.1|20
1606797600000|2020-12-01 04:40:00|2404.7|2382.7|2405.5|2383.5|2405.5|2383.5|2404.4|2382.4|14
1606797900000|2020-12-01 04:45:00|2405.7|2383.7|2406.2|2384.2|2406.4|2384.4|2405.5|2383.5|14
1606798200000|2020-12-01 04:50:00|2405.8|2383.8|2405.8|2383.8|2405.8|2383.8|2405.8|2383.8|1
1606798500000|2020-12-01 04:55:00|2405.2|2383.2|2405.1|2383.1|2405.2|2383.2|2405|2383|6
1606798800000|2020-12-01 05:00:00|2405|2383|2404.9|2382.9|2405|2383|2404.9|2382.9|4
1606799100000|2020-12-01 05:05:00|2405|2383|2404.9|2382.9|2405|2383|2404.9|2382.9|2
1606799400000|2020-12-01 05:10:00|2405.5|2383.5|2406.6|2384.6|2406.6|2384.6|2405.5|2383.5|13
1606799700000|2020-12-01 05:15:00|2410.9|2388.9|2411.1|2389.1|2411.2|2389.2|2410.9|2388.9|15
1606800000000|2020-12-01 05:20:00|2410.3|2388.3|2410.3|2388.3|2410.3|2388.3|2410.1|2388.1|9
1606800300000|2020-12-01 05:25:00|2410.2|2388.2|2410.6|2388.6|2410.8|2388.8|2409.8|2387.8|11
1606800600000|2020-12-01 05:30:00|2410.7|2388.7|2411.6|2389.6|2411.6|2389.6|2410.7|2388.7|5
1606800900000|2020-12-01 05:35:00|2412.3|2390.3|2411.4|2389.4|2412.3|2390.3|2411.4|2389.4|4
1606801200000|2020-12-01 05:40:00|2411.6|2389.6|2412.3|2390.3|2412.4|2390.4|2411.6|2389.6|8
1606801500000|2020-12-01 05:45:00|2412.1|2390.1|2409.3|2387.3|2412.1|2390.1|2409.3|2387.3|17
1606801800000|2020-12-01 05:50:00|2408.4|2386.4|2408.3|2386.3|2408.4|2386.4|2407.4|2385.4|26
1606802100000|2020-12-01 05:55:00|2408.4|2386.4|2408.4|2386.4|2408.7|2386.7|2408.4|2386.4|5
1606802400000|2020-12-01 06:00:00|2408.5|2386.5|2408.6|2386.6|2408.6|2386.6|2408.5|2386.5|2
1606802700000|2020-12-01 06:05:00|2408.9|2386.9|2410.6|2388.6|2410.8|2388.8|2408.9|2386.9|12
1606803000000|2020-12-01 06:10:00|2410.7|2388.7|2410.7|2388.7|2410.7|2388.7|2410.6|2388.6|5
1606803300000|2020-12-01 06:15:00|2411.1|2389.1|2411.1|2389.1|2411.6|2389.6|2411.1|2389.1|11
1606803600000|2020-12-01 06:20:00|2411.6|2389.6|2411.8|2389.8|2412.3|2390.3|2411.6|2389.6|4
1606804500000|2020-12-01 06:35:00|2412.4|2390.4|2413.8|2391.8|2413.9|2391.9|2412.4|2390.4|3
1606804800000|2020-12-01 06:40:00|2413.7|2391.7|2413.4|2391.4|2413.7|2391.7|2413.4|2391.4|2
1606805400000|2020-12-01 06:50:00|2411.5|2389.5|2411.5|2389.5|2411.5|2389.5|2411.5|2389.5|1
1606806000000|2020-12-01 07:00:00|2411.7|2389.7|2410.9|2388.9|2411.7|2389.7|2410.9|2388.9|7
1606806300000|2020-12-01 07:05:00|2411.1|2389.1|2411.4|2389.4|2411.6|2389.6|2411.1|2389.1|3
1606806900000|2020-12-01 07:15:00|2411.6|2389.6|2411.9|2389.9|2413.5|2391.5|2411.6|2389.6|7
1606807200000|2020-12-01 07:20:00|2413.1|2391.1|2413.1|2391.1|2413.1|2391.1|2413.1|2391.1|1
1606807800000|2020-12-01 07:30:00|2412.9|2390.9|2413.4|2391.4|2413.4|2391.4|2411.9|2389.9|10
1606808100000|2020-12-01 07:35:00|2413.3|2391.3|2412.2|2390.2|2413.3|2391.3|2412.2|2390.2|3
1606808400000|2020-12-01 07:40:00|2413.4|2391.4|2413.6|2391.6|2415.2|2393.2|2412.4|2390.4|20
1606808700000|2020-12-01 07:45:00|2412|2390|2412|2390|2412.6|2390.6|2411.8|2389.8|27
1606809000000|2020-12-01 07:50:00|2412.6|2390.6|2413|2391|2413|2391|2412.6|2390.6|11
1606809300000|2020-12-01 07:55:00|2412.8|2390.8|2414.4|2392.4|2414.5|2392.5|2412.7|2390.7|59
1606809600000|2020-12-01 08:00:00|2414.2|2392.2|2418.3|2396.3|2419.2|2397.2|2410.8|2388.8|16
1606809900000|2020-12-01 08:05:00|2417.7|2395.7|2421.7|2399.7|2423.9|2401.9|2416.5|2394.5|25
1606810200000|2020-12-01 08:10:00|2421.3|2399.3|2421.3|2399.3|2421.7|2399.7|2421.3|2399.3|5
1606810500000|2020-12-01 08:15:00|2421.2|2399.2|2423.6|2398.6|2429.3|2404.3|2419.5|2397.5|18
1606810800000|2020-12-01 08:20:00|2423.2|2398.2|2424.4|2402.4|2424.4|2402.4|2421.3|2398.2|23
1606811100000|2020-12-01 08:25:00|2422.6|2400.6|2422.1|2400.1|2422.9|2400.9|2420.5|2398.5|12
1606811400000|2020-12-01 08:30:00|2420.5|2398.5|2421.2|2399.2|2422.6|2400.6|2419.7|2397.7|59
1606811700000|2020-12-01 08:35:00|2421.3|2399.3|2421.1|2399.1|2421.7|2399.7|2421.1|2399.1|3
1606812000000|2020-12-01 08:40:00|2422.2|2400.2|2421.7|2399.7|2422.7|2400.7|2421.6|2399.6|47
1606812300000|2020-12-01 08:45:00|2421.6|2399.6|2421.1|2399.1|2421.6|2399.6|2420.8|2398.8|29
1606812600000|2020-12-01 08:50:00|2420.8|2398.8|2420.3|2398.3|2420.9|2398.9|2420.3|2398.3|6
1606812900000|2020-12-01 08:55:00|2420.5|2398.5|2420.6|2398.6|2420.6|2398.6|2420.5|2398.5|2
1606813200000|2020-12-01 09:00:00|2420.7|2398.7|2422|2400|2422.1|2400.1|2420.7|2398.7|18
1606813500000|2020-12-01 09:05:00|2421.5|2399.5|2420.4|2398.4|2421.5|2399.5|2420.4|2398.4|5
1606813800000|2020-12-01 09:10:00|2420.5|2398.5|2420|2398|2420.5|2398.5|2420|2398|4
1606814100000|2020-12-01 09:15:00|2419.9|2397.9|2419.9|2397.9|2420|2398|2419.9|2397.9|51
1606814400000|2020-12-01 09:20:00|2420|2398|2419.9|2397.9|2420|2398|2419.9|2397.9|6
1606814700000|2020-12-01 09:25:00|2420.7|2398.7|2420.2|2398.2|2420.9|2398.9|2419.7|2397.7|9
1606815000000|2020-12-01 09:30:00|2418.8|2396.8|2416.2|2394.2|2418.9|2396.9|2413|2391|8
1606815300000|2020-12-01 09:35:00|2416.3|2394.3|2417.6|2395.6|2417.7|2395.7|2416|2394|21
1606815600000|2020-12-01 09:40:00|2417.3|2395.3|2415.1|2393.1|2417.3|2395.3|2415|2393|7
1606815900000|2020-12-01 09:45:00|2415.4|2393.4|2411.8|2389.8|2415.7|2393.7|2411.8|2389.8|43
1606816200000|2020-12-01 09:50:00|2412.1|2390.1|2414.2|2392.2|2414.8|2392.8|2412.1|2390.1|14
1606816500000|2020-12-01 09:55:00|2415.8|2393.8|2416.7|2394.7|2416.7|2394.7|2414.7|2392.7|12
1606816800000|2020-12-01 10:00:00|2417.6|2395.6|2414.3|2392.3|2419.1|2397.1|2414.3|2392.3|21
1606817100000|2020-12-01 10:05:00|2414.5|2392.5|2413.7|2391.7|2416|2394|2413.6|2391.6|11
1606817400000|2020-12-01 10:10:00|2413.6|2391.6|2413.5|2391.5|2413.6|2391.6|2413.4|2391.4|3
1606817700000|2020-12-01 10:15:00|2413.2|2391.2|2416.3|2394.3|2416.3|2394.3|2413.1|2391.1|6
1606818000000|2020-12-01 10:20:00|2416.5|2394.5|2416.3|2394.3|2416.5|2394.5|2415.6|2393.6|6
1606818300000|2020-12-01 10:25:00|2416|2394|2416.7|2394.7|2416.9|2394.9|2415|2393|22
1606818600000|2020-12-01 10:30:00|2416.8|2394.8|2417.2|2395.2|2417.2|2395.2|2416.8|2394.8|5
1606818900000|2020-12-01 10:35:00|2417.3|2395.3|2418.6|2396.6|2418.7|2396.7|2417.3|2395.3|12
1606819200000|2020-12-01 10:40:00|2418.7|2396.7|2418.9|2396.9|2418.9|2396.9|2418.7|2396.7|3
1606819500000|2020-12-01 10:45:00|2419|2397|2415.3|2393.3|2421|2399|2415.3|2393.3|14
1606819800000|2020-12-01 10:50:00|2415.5|2393.5|2415.6|2393.6|2415.6|2393.6|2415.5|2393.5|2
1606820100000|2020-12-01 10:55:00|2415.7|2393.7|2415.8|2393.8|2415.9|2393.9|2415.7|2393.7|14
1606820400000|2020-12-01 11:00:00|2415.6|2390.6|2411.9|2389.9|2415.6|2390.6|2411.8|2386.9|16
1606820700000|2020-12-01 11:05:00|2414.8|2392.8|2414.3|2392.3|2415|2393|2414.2|2392.2|11
1606821000000|2020-12-01 11:10:00|2413.6|2391.6|2413.5|2391.5|2413.6|2391.6|2413.2|2391.2|28
1606821300000|2020-12-01 11:15:00|2413.3|2391.3|2416.8|2394.8|2417.5|2395.5|2413.3|2391.3|43
1606821600000|2020-12-01 11:20:00|2416.4|2394.4|2414.2|2392.2|2416.4|2394.4|2413.7|2391.7|35
1606821900000|2020-12-01 11:25:00|2414.9|2392.9|2414.9|2392.9|2414.9|2392.9|2414.9|2392.9|1
1606822200000|2020-12-01 11:30:00|2415|2393|2412.7|2390.7|2415|2393|2411.9|2389.9|6
1606822500000|2020-12-01 11:35:00|2412.4|2390.4|2412.5|2390.5|2412.9|2390.9|2412.4|2390.4|9
1606822800000|2020-12-01 11:40:00|2412.4|2390.4|2411.4|2389.4|2412.4|2390.4|2411.4|2389.4|8
1606823700000|2020-12-01 11:55:00|2411.6|2389.6|2411.1|2389.1|2411.8|2389.8|2411.1|2389.1|6
1606824000000|2020-12-01 12:00:00|2411.7|2389.7|2410.9|2388.9|2413.5|2391.5|2410.9|2388.9|48
1606824300000|2020-12-01 12:05:00|2410.8|2388.8|2409.5|2387.5|2410.9|2388.9|2409.4|2387.4|24
1606824600000|2020-12-01 12:10:00|2410|2388|2411.2|2389.2|2411.2|2389.2|2409.2|2387.2|16
1606824900000|2020-12-01 12:15:00|2411.1|2389.1|2412.7|2390.7|2412.7|2390.7|2411|2389|11
1606825200000|2020-12-01 12:20:00|2412.5|2390.5|2410.9|2388.9|2412.5|2390.5|2410.9|2388.9|2
1606825500000|2020-12-01 12:25:00|2411|2389|2411.7|2389.7|2411.7|2389.7|2411|2389|2
1606826400000|2020-12-01 12:40:00|2411.9|2389.9|2411.8|2389.8|2411.9|2389.9|2411.8|2389.8|2
1606826700000|2020-12-01 12:45:00|2411.9|2389.9|2411.8|2389.8|2411.9|2389.9|2411.8|2389.8|4
1606827000000|2020-12-01 12:50:00|2411.9|2389.9|2411.9|2389.9|2412|2390|2411.8|2389.8|7
1606827300000|2020-12-01 12:55:00|2412|2390|2414.6|2392.6|2414.6|2392.6|2412|2390|10
1606827600000|2020-12-01 13:00:00|2415.3|2393.3|2416.1|2394.1|2419.4|2397.4|2415.3|2393.3|49
1606827900000|2020-12-01 13:05:00|2416.3|2394.3|2416.8|2394.8|2419.2|2397.2|2416.3|2394.3|24
1606828200000|2020-12-01 13:10:00|2416|2394|2415.9|2393.9|2416|2394|2415.7|2393.7|21
1606828500000|2020-12-01 13:15:00|2416.2|2394.2|2417.6|2395.6|2417.6|2395.6|2416.1|2394.1|13
1606828800000|2020-12-01 13:20:00|2417.5|2395.5|2418.4|2396.4|2418.4|2396.4|2415.6|2393.6|34
1606829100000|2020-12-01 13:25:00|2419.2|2397.2|2417.6|2395.6|2419.3|2397.3|2417.2|2395.2|23
1606829400000|2020-12-01 13:30:00|2416.1|2394.1|2417.4|2395.4|2417.5|2395.5|2415.3|2393.3|14
1606829700000|2020-12-01 13:35:00|2417.6|2395.6|2431.8|2409.8|2431.8|2409.8|2416.8|2394.8|55
1606830000000|2020-12-01 13:40:00|2432|2410|2437.2|2415.2|2437.2|2415.2|2429.5|2407.5|69
1606830300000|2020-12-01 13:45:00|2437|2415|2443.2|2421.2|2443.8|2421.8|2433.3|2411.3|59
1606830600000|2020-12-01 13:50:00|2443.3|2421.3|2441|2419|2448.1|2426.1|2438.9|2416.9|50
1606830900000|2020-12-01 13:55:00|2440.8|2418.8|2438.1|2416.1|2441.6|2419.6|2437|2415|102
1606831200000|2020-12-01 14:00:00|2437.6|2415.6|2439.3|2417.3|2439.7|2417.7|2435|2413|54
1606831500000|2020-12-01 14:05:00|2438.8|2416.8|2432.5|2410.5|2439|2417|2432.5|2410.4|27
1606831800000|2020-12-01 14:10:00|2432.4|2410.4|2430.8|2408.8|2436.8|2414.8|2430.3|2408.3|21
1606832100000|2020-12-01 14:15:00|2430.7|2408.7|2418.7|2396.7|2430.7|2408.7|2413.4|2391.4|80
1606832400000|2020-12-01 14:20:00|2418.6|2396.6|2421.1|2399.1|2423|2401|2418.1|2396.1|65
1606832700000|2020-12-01 14:25:00|2422|2400|2426.5|2404.5|2426.9|2404.9|2419.3|2397.3|43
1606833000000|2020-12-01 14:30:00|2427|2405|2427|2405|2429.2|2407.2|2423|2401|57
1606833300000|2020-12-01 14:35:00|2424.7|2402.7|2427.4|2405.4|2427.7|2405.7|2422.4|2400.4|29
1606833600000|2020-12-01 14:40:00|2427.3|2405.3|2429.5|2407.5|2434.3|2412.3|2427.3|2405.3|51
1606833900000|2020-12-01 14:45:00|2428.5|2406.5|2431.2|2409.2|2436.1|2414.1|2428.5|2404.5|25
1606834200000|2020-12-01 14:50:00|2431|2409|2431.7|2409.7|2431.8|2409.8|2430|2408|32
1606834500000|2020-12-01 14:55:00|2432|2410|2435.5|2410.5|2437|2413.5|2431.1|2409.1|25
1606834800000|2020-12-01 15:00:00|2435.6|2410.6|2429.6|2407.6|2438.2|2416.2|2429.4|2407.4|42
1606835100000|2020-12-01 15:05:00|2430.3|2408.3|2428.1|2406.1|2430.3|2408.3|2427.2|2405.2|47
1606835400000|2020-12-01 15:10:00|2428.2|2406.2|2429.4|2407.4|2430.9|2408.9|2428|2406|20
1606835700000|2020-12-01 15:15:00|2429.3|2407.3|2433.1|2411.1|2433.1|2411.1|2428.5|2406.5|36
1606836000000|2020-12-01 15:20:00|2432.9|2410.9|2430.6|2408.6|2435|2413|2430.6|2408.6|27
1606836300000|2020-12-01 15:25:00|2429.9|2407.9|2430.5|2408.5|2430.5|2408.5|2429.4|2407.4|20
1606836600000|2020-12-01 15:30:00|2429.7|2407.7|2427|2405|2434.6|2412.6|2423.1|2401.1|36
1606836900000|2020-12-01 15:35:00|2427.1|2405.1|2427.9|2405.9|2428.2|2406.2|2427.1|2405.1|4
1606837200000|2020-12-01 15:40:00|2426.7|2404.7|2427.9|2405.9|2431.4|2409.4|2426.5|2404.5|17
1606837500000|2020-12-01 15:45:00|2427|2405|2425.4|2403.4|2427|2405|2423.9|2401.9|29
1606837800000|2020-12-01 15:50:00|2425.2|2403.2|2423.7|2401.7|2425.3|2403.3|2423.4|2401.4|21
1606838100000|2020-12-01 15:55:00|2423.8|2401.8|2425.9|2403.9|2425.9|2403.9|2423.8|2401.8|20
1606838400000|2020-12-01 16:00:00|2426.4|2404.4|2429.5|2407.5|2429.5|2407.5|2426.4|2404.4|11
1606838700000|2020-12-01 16:05:00|2429.7|2407.7|2432.3|2410.3|2432.3|2410.3|2429.7|2407.7|8
1606839000000|2020-12-01 16:10:00|2432.2|2410.2|2431.5|2409.5|2432.2|2410.2|2431.2|2409.2|7
1606839300000|2020-12-01 16:15:00|2431.4|2409.4|2436.2|2414.2|2436.5|2414.5|2431|2409|21
1606839600000|2020-12-01 16:20:00|2436.7|2414.7|2434.6|2412.6|2439.7|2417.7|2431.5|2409.5|18
1606840200000|2020-12-01 16:30:00|2431.6|2409.6|2433|2411|2434.8|2412.8|2431.6|2409.6|11
1606840500000|2020-12-01 16:35:00|2433.4|2411.4|2432.8|2410.8|2434.2|2412.2|2431.5|2409.5|11
1606840800000|2020-12-01 16:40:00|2433|2411|2439.9|2417.9|2440|2418|2433|2411|13
1606841100000|2020-12-01 16:45:00|2437.1|2415.1|2428.1|2406.1|2437.1|2415.1|2428.1|2406.1|17
1606841400000|2020-12-01 16:50:00|2427.3|2405.3|2426.1|2404.1|2427.3|2405.3|2425.2|2403.2|20
1606841700000|2020-12-01 16:55:00|2425.5|2403.5|2426.7|2404.7|2427.1|2405.1|2424.6|2402.6|26
1606842000000|2020-12-01 17:00:00|2426.6|2404.6|2429.6|2407.6|2430.5|2408.5|2426.6|2404.6|55
1606842300000|2020-12-01 17:05:00|2429.9|2407.9|2431.1|2409.1|2431.5|2409.5|2429.9|2407.9|16
1606842600000|2020-12-01 17:10:00|2431.2|2409.2|2428.2|2406.2|2431.2|2409.2|2427.4|2405.4|10
1606842900000|2020-12-01 17:15:00|2428.1|2406.1|2429.3|2407.3|2429.3|2407.3|2428.1|2406.1|10
1606843200000|2020-12-01 17:20:00|2429.6|2407.6|2430|2408|2430.8|2408.8|2429.6|2407.6|6
1606843500000|2020-12-01 17:25:00|2430.3|2408.3|2430.4|2408.4|2430.4|2408.4|2430.3|2408.3|2
1606843800000|2020-12-01 17:30:00|2432.6|2410.6|2430.3|2408.3|2432.6|2410.6|2430.3|2408.3|9
1606844100000|2020-12-01 17:35:00|2429.9|2407.9|2429.9|2407.9|2429.9|2407.9|2428.7|2406.7|4
1606844700000|2020-12-01 17:45:00|2430|2408|2428.4|2406.4|2434.3|2412.3|2427.2|2405.2|25
1606845000000|2020-12-01 17:50:00|2427.2|2405.2|2422.9|2400.9|2428.4|2406.4|2421|2399|46
1606845300000|2020-12-01 17:55:00|2423|2401|2431.5|2409.5|2433.9|2411.9|2422.1|2400.1|139
1606845600000|2020-12-01 18:00:00|2431.3|2409.3|2431.7|2409.7|2431.9|2409.9|2428.8|2406.8|54
1606845900000|2020-12-01 18:05:00|2431.6|2409.6|2430.8|2408.8|2431.6|2409.6|2430.8|2408.8|2
1606846200000|2020-12-01 18:10:00|2431.1|2409.1|2433.6|2411.6|2433.6|2411.6|2431.1|2409.1|5
1606846500000|2020-12-01 18:15:00|2433.8|2411.8|2432.9|2410.9|2435|2413|2432.9|2410.9|17
1606846800000|2020-12-01 18:20:00|2432.6|2410.6|2432.9|2410.9|2432.9|2410.9|2432.6|2410.6|2
1606847100000|2020-12-01 18:25:00|2432.5|2410.5|2431.4|2409.4|2432.5|2410.5|2431.4|2409.4|29
1606847400000|2020-12-01 18:30:00|2431.5|2409.5|2431.5|2409.5|2431.6|2409.6|2431.5|2409.5|23
1606847700000|2020-12-01 18:35:00|2431.6|2409.6|2430|2408|2431.6|2409.6|2430|2408|13
1606848000000|2020-12-01 18:40:00|2430.1|2408.1|2430.5|2408.5|2430.5|2408.5|2429.5|2407.5|4
1606848600000|2020-12-01 18:50:00|2430.6|2408.6|2429.6|2407.6|2430.7|2408.7|2429.2|2407.2|20
1606848900000|2020-12-01 18:55:00|2429.3|2407.3|2429.4|2407.4|2429.4|2407.4|2429|2407|6
1606849500000|2020-12-01 19:05:00|2429.1|2407.1|2428.1|2406.1|2429.1|2407.1|2428.1|2406.1|7
1606849800000|2020-12-01 19:10:00|2429.8|2407.8|2430.4|2408.4|2430.7|2408.7|2429|2407|12
1606850100000|2020-12-01 19:15:00|2430|2408|2430.2|2408.2|2430.6|2408.6|2429.9|2407.9|21
1606850700000|2020-12-01 19:25:00|2430.6|2408.6|2431.2|2409.2|2431.4|2409.4|2430.6|2408.6|12
1606851000000|2020-12-01 19:30:00|2431.1|2409.1|2430.6|2408.6|2431.2|2409.2|2430.5|2408.5|17
1606851300000|2020-12-01 19:35:00|2430.1|2408.1|2427|2405|2430.1|2408.1|2427|2405|9
1606851600000|2020-12-01 19:40:00|2426.9|2404.9|2427.1|2405.1|2427.5|2405.5|2426.9|2404.9|6
1606851900000|2020-12-01 19:45:00|2427.3|2405.3|2429.1|2407.1|2429.1|2407.1|2427.3|2405.3|2
1606852200000|2020-12-01 19:50:00|2428.8|2406.8|2428.8|2406.8|2428.8|2406.8|2428.8|2406.8|1
1606852500000|2020-12-01 19:55:00|2428.5|2406.5|2428.5|2406.5|2428.5|2406.5|2428.5|2406.5|1
1606853100000|2020-12-01 20:05:00|2428.6|2406.6|2428.5|2406.5|2428.6|2406.6|2428.5|2406.5|2
1606853400000|2020-12-01 20:10:00|2428.8|2406.8|2429.4|2407.4|2429.4|2407.4|2428.8|2406.8|3
1606853700000|2020-12-01 20:15:00|2429.2|2407.2|2428.9|2406.9|2429.4|2407.4|2428.9|2406.9|4
1606854000000|2020-12-01 20:20:00|2429|2407|2428.9|2406.9|2429|2407|2428.9|2406.9|6
1606854300000|2020-12-01 20:25:00|2429|2407|2428.9|2406.9|2429|2407|2428.8|2406.8|5
1606854600000|2020-12-01 20:30:00|2428.8|2406.8|2428.3|2406.3|2428.8|2406.8|2428.3|2406.3|2
1606854900000|2020-12-01 20:35:00|2428.2|2406.2|2422.5|2400.5|2428.2|2406.2|2422.4|2400.4|28
1606855200000|2020-12-01 20:40:00|2422.4|2400.4|2421.8|2399.8|2422.5|2400.5|2418.2|2396.2|35
1606855500000|2020-12-01 20:45:00|2421.7|2399.7|2420.5|2398.5|2422.2|2400.2|2420.5|2398.5|9
1606855800000|2020-12-01 20:50:00|2420.8|2398.8|2423.9|2401.9|2423.9|2401.9|2420.8|2398.8|16
1606856100000|2020-12-01 20:55:00|2422.7|2400.7|2423.6|2401.6|2424.2|2402.2|2422.5|2400.5|46
1606856400000|2020-12-01 21:00:00|2424.1|2402.1|2422.8|2400.8|2424.9|2402.9|2422.8|2400.8|10
1606856700000|2020-12-01 21:05:00|2422.9|2400.9|2423.2|2401.2|2423.2|2401.2|2422.9|2400.9|2
1606857000000|2020-12-01 21:10:00|2423|2401|2423.1|2401.1|2423.1|2401.1|2422.9|2400.9|3
1606857600000|2020-12-01 21:20:00|2423.4|2401.4|2423.2|2401.2|2423.4|2401.4|2423.2|2401.2|7
1606858200000|2020-12-01 21:30:00|2422.9|2400.9|2422.5|2400.5|2422.9|2400.9|2422.5|2400.5|10
1606858500000|2020-12-01 21:35:00|2423.2|2401.2|2423.2|2401.2|2423.2|2401.2|2423.2|2401.2|1
1606858800000|2020-12-01 21:40:00|2421.9|2399.9|2422.1|2400.1|2422.1|2400.1|2421.8|2399.8|14
1606859100000|2020-12-01 21:45:00|2421.8|2399.8|2423.2|2401.2|2423.2|2401.2|2421.8|2399.8|7
1606859400000|2020-12-01 21:50:00|2421.8|2399.8|2424.6|2399.6|2424.6|2399.8|2421.8|2399.6|2
1606859700000|2020-12-01 21:55:00|2425.7|2400.7|2426.8|2398.8|2427.2|2402.2|2423.5|2395.5|21
1606863600000|2020-12-01 23:00:00|2424.7|2399.7|2425.3|2400.3|2426.1|2401.1|2422.8|2397.8|7
1606863900000|2020-12-01 23:05:00|2424.8|2399.8|2425.3|2400.3|2425.3|2400.3|2424.8|2399.8|2
1606864500000|2020-12-01 23:15:00|2425.8|2400.8|2424.6|2399.6|2427.3|2402.3|2424.6|2399.6|6
1606865100000|2020-12-01 23:25:00|2424.8|2399.8|2425.3|2400.3|2425.3|2400.3|2424.8|2399.8|2
1606865400000|2020-12-01 23:30:00|2425.1|2400.1|2425.2|2400.2|2425.3|2400.3|2425|2400|40
1606865700000|2020-12-01 23:35:00|2424.8|2399.8|2424.4|2399.4|2424.8|2399.8|2424.4|2399.4|2
1606866600000|2020-12-01 23:50:00|2424.8|2399.8|2425.2|2400.2|2425.2|2400.2|2424.8|2399.8|2
1606868100000|2020-12-02 00:15:00|2424.8|2399.8|2424.4|2399.4|2424.8|2399.8|2424.4|2399.4|2
1606868700000|2020-12-02 00:25:00|2424|2399|2424|2399|2424|2399|2423.9|2398.9|15
1606869000000|2020-12-02 00:30:00|2423.9|2398.9|2421.7|2396.7|2424.4|2399.4|2421.6|2396.6|13
1606869300000|2020-12-02 00:35:00|2421.3|2396.3|2420.7|2395.7|2421.3|2396.3|2420.7|2395.7|10
1606869600000|2020-12-02 00:40:00|2420.9|2395.9|2421.2|2396.2|2421.2|2396.2|2420.9|2395.9|2
1606870200000|2020-12-02 00:50:00|2420.8|2395.8|2420.1|2395.1|2421.8|2396.8|2419.7|2394.7|11
1606870500000|2020-12-02 00:55:00|2417.7|2392.7|2416.5|2391.5|2417.7|2392.7|2414.9|2389.9|7
1606870800000|2020-12-02 01:00:00|2416.6|2391.6|2403.1|2378.1|2417.3|2392.3|2397.3|2373|50
1606871100000|2020-12-02 01:05:00|2403.2|2378.2|2410|2385|2410|2385|2403.2|2378.2|6
1606871400000|2020-12-02 01:10:00|2410.3|2385.3|2410.5|2385.5|2411.1|2386.1|2409.1|2384.1|9
1606871700000|2020-12-02 01:15:00|2410.6|2385.6|2410.6|2385.6|2410.6|2385.6|2410.6|2385.6|1
1606872000000|2020-12-02 01:20:00|2412.9|2387.9|2410.4|2388.4|2412.9|2388.9|2409.9|2385.6|7
1606872300000|2020-12-02 01:25:00|2410.8|2388.8|2410.8|2388.8|2411.7|2389.7|2410.8|2388.8|13
1606872900000|2020-12-02 01:35:00|2410.4|2388.4|2410.4|2388.4|2410.4|2388.4|2410.4|2388.4|1
1606873800000|2020-12-02 01:50:00|2410.5|2388.5|2410|2388|2411|2389|2410|2388|4
1606875000000|2020-12-02 02:10:00|2411|2389|2413.7|2388.7|2413.7|2390.2|2411|2388.7|4
1606875300000|2020-12-02 02:15:00|2413.5|2388.5|2413.5|2388.5|2413.5|2388.5|2413.5|2388.5|1
1606876200000|2020-12-02 02:30:00|2413.4|2388.4|2413.5|2388.5|2413.5|2388.5|2413.4|2388.4|2
1606876800000|2020-12-02 02:40:00|2413.4|2388.4|2413.9|2388.9|2413.9|2388.9|2413.4|2388.4|2
1606877100000|2020-12-02 02:45:00|2414.5|2389.5|2414.5|2389.5|2414.5|2389.5|2414.5|2389.5|1
1606877400000|2020-12-02 02:50:00|2414.6|2389.6|2417.3|2395.3|2417.6|2395.6|2414.6|2389.6|77
1606877700000|2020-12-02 02:55:00|2417.2|2395.2|2415.6|2393.6|2417.2|2395.2|2415.6|2393.6|5
1606878300000|2020-12-02 03:05:00|2415.8|2393.8|2415.8|2393.8|2415.8|2393.8|2415.8|2393.8|1
1606878600000|2020-12-02 03:10:00|2415.7|2393.7|2415.7|2393.7|2415.7|2393.7|2415.7|2393.7|1
1606879200000|2020-12-02 03:20:00|2415.8|2393.8|2415.8|2393.8|2415.8|2393.8|2415.7|2393.7|15
1606879500000|2020-12-02 03:25:00|2415.7|2393.7|2415.8|2393.8|2415.8|2393.8|2415.7|2393.7|4
1606879800000|2020-12-02 03:30:00|2412.1|2390.1|2411.1|2389.1|2412.1|2390.1|2411.1|2389.1|5
1606880100000|2020-12-02 03:35:00|2411.5|2389.5|2411.4|2389.4|2411.8|2389.8|2411.4|2389.4|4
1606880700000|2020-12-02 03:45:00|2413.9|2391.9|2413.9|2391.9|2413.9|2391.9|2413.9|2391.9|1
1606881000000|2020-12-02 03:50:00|2414|2392|2415.6|2390.6|2415.6|2392.6|2414|2390.6|7
1606881900000|2020-12-02 04:05:00|2415.5|2390.5|2415.6|2390.6|2416.2|2391.2|2415.5|2390.5|4
1606882200000|2020-12-02 04:10:00|2415|2390|2420.5|2395.5|2421.1|2396.1|2414.1|2389.1|21
1606882500000|2020-12-02 04:15:00|2420.3|2395.3|2419.9|2394.9|2420.3|2395.3|2419.4|2394.4|6
1606882800000|2020-12-02 04:20:00|2419.6|2394.6|2419.6|2394.6|2419.6|2394.6|2419.6|2394.6|1
1606883100000|2020-12-02 04:25:00|2420|2395|2417.5|2395.5|2420|2395.6|2417.5|2393.7|19
1606883400000|2020-12-02 04:30:00|2418|2396|2417.8|2395.8|2418|2396|2417.8|2395.8|2
1606883700000|2020-12-02 04:35:00|2417.7|2395.7|2418.2|2396.2|2418.2|2396.2|2417.7|2395.7|3
1606884600000|2020-12-02 04:50:00|2417.8|2395.8|2417.8|2395.8|2417.8|2395.8|2417.8|2395.8|1
1606884900000|2020-12-02 04:55:00|2417.4|2395.4|2418.6|2393.6|2418.6|2395.4|2417|2393.5|9
1606885200000|2020-12-02 05:00:00|2417.5|2392.5|2417.4|2392.4|2417.8|2392.8|2417.4|2392.4|25
1606885800000|2020-12-02 05:10:00|2417.3|2392.3|2415.3|2390.3|2417.3|2392.3|2415|2390|9
1606886100000|2020-12-02 05:15:00|2415|2390|2414.7|2392.7|2415.4|2393.4|2413.9|2389.8|14
1606886400000|2020-12-02 05:20:00|2416.2|2391.2|2416.1|2391.1|2417.5|2392.5|2416|2391|6
1606887600000|2020-12-02 05:40:00|2416.3|2391.3|2416.3|2391.3|2416.4|2391.4|2416.3|2391.3|3
1606887900000|2020-12-02 05:45:00|2416.7|2391.7|2417.6|2392.6|2418|2393|2416.7|2391.7|23
1606888200000|2020-12-02 05:50:00|2417.5|2392.5|2419.4|2397.4|2420.2|2398.2|2417.2|2392.5|10
1606888500000|2020-12-02 05:55:00|2419|2397|2418.3|2393.3|2419|2397|2418.3|2393.3|11
1606888800000|2020-12-02 06:00:00|2418.5|2393.5|2421.1|2399.1|2421.7|2399.7|2418.3|2393.3|9
1606889400000|2020-12-02 06:10:00|2422.5|2400.5|2422.5|2400.5|2422.5|2400.5|2422.3|2400.3|3
1606889700000|2020-12-02 06:15:00|2422.1|2400.1|2423.6|2398.6|2423.6|2400.1|2418.8|2393.8|23
1606890000000|2020-12-02 06:20:00|2423.8|2398.8|2423.6|2398.6|2423.8|2398.8|2423.6|2398.6|3
1606890300000|2020-12-02 06:25:00|2423.7|2398.7|2429.1|2404.1|2431.8|2406.8|2423.6|2398.6|21
1606890600000|2020-12-02 06:30:00|2428.6|2403.6|2427.7|2405.7|2428.6|2406.2|2425.8|2402.8|13
1606890900000|2020-12-02 06:35:00|2427.3|2405.3|2430.8|2408.8|2430.8|2408.8|2427.2|2405.2|6
1606891200000|2020-12-02 06:40:00|2430.7|2408.7|2432.3|2410.3|2432.3|2410.3|2428.5|2406.5|19
1606891500000|2020-12-02 06:45:00|2432.2|2410.2|2428.3|2403.3|2432.2|2410.2|2424.7|2399.7|15
1606891800000|2020-12-02 06:50:00|2428.8|2403.8|2425.5|2403.5|2428.8|2403.8|2423.4|2401.4|10
1606892100000|2020-12-02 06:55:00|2424.9|2402.9|2425.6|2403.6|2425.6|2403.6|2424.9|2402.9|8
1606892400000|2020-12-02 07:00:00|2425|2403|2426.2|2404.2|2426.2|2404.2|2425|2403|5
1606893300000|2020-12-02 07:15:00|2426.4|2404.4|2426.9|2404.9|2426.9|2404.9|2426.4|2404.4|2
1606893600000|2020-12-02 07:20:00|2428.4|2403.4|2425.3|2400.3|2428.4|2403.4|2425.3|2400.3|3
1606893900000|2020-12-02 07:25:00|2425.5|2400.5|2426|2401|2427|2402|2423.4|2398.4|30
1606894200000|2020-12-02 07:30:00|2426.3|2401.3|2430.1|2408.1|2431.2|2409.2|2425.9|2400.9|43
1606894500000|2020-12-02 07:35:00|2430.9|2408.9|2430.7|2408.7|2433.9|2411.9|2430.3|2408.3|24
1606894800000|2020-12-02 07:40:00|2431|2409|2430.7|2408.7|2431|2409|2430.7|2408.7|13
1606895100000|2020-12-02 07:45:00|2430.8|2408.8|2434.9|2412.9|2436.2|2414.2|2430.8|2408.8|21
1606895400000|2020-12-02 07:50:00|2435.7|2413.7|2436.4|2414.4|2436.8|2414.8|2435.7|2413.7|14
1606895700000|2020-12-02 07:55:00|2436.3|2414.3|2434.8|2409.8|2436.3|2414.3|2430.9|2405.9|29
1606896000000|2020-12-02 08:00:00|2435.4|2410.4|2435.9|2410.9|2435.9|2410.9|2435|2410|9
1606896300000|2020-12-02 08:05:00|2435.6|2410.6|2434.5|2409.5|2435.6|2410.6|2434.5|2409.5|3
1606896600000|2020-12-02 08:10:00|2434.4|2409.4|2429.5|2404.5|2434.4|2409.4|2428.2|2403.2|6
1606896900000|2020-12-02 08:15:00|2429.2|2404.2|2429.2|2407.2|2430.3|2408.3|2428.2|2403.2|24
1606897200000|2020-12-02 08:20:00|2429.1|2407.1|2427.1|2405.1|2429.1|2407.1|2427.1|2405.1|2
1606897500000|2020-12-02 08:25:00|2427.3|2405.3|2436.3|2411.3|2437.9|2415.9|2427.3|2405.3|14
1606897800000|2020-12-02 08:30:00|2436.4|2411.4|2437.1|2415.1|2437.3|2415.1|2435.5|2411.3|38
1606898100000|2020-12-02 08:35:00|2437.4|2415.4|2440.4|2415.4|2444.1|2422.1|2437.4|2414.5|69
1606898400000|2020-12-02 08:40:00|2440.2|2415.2|2439.5|2414.5|2440.3|2415.3|2438.6|2413.6|7
1606898700000|2020-12-02 08:45:00|2439.8|2414.8|2439.5|2414.5|2439.8|2414.8|2439.5|2414.5|26
1606899300000|2020-12-02 08:55:00|2438.6|2416.6|2438.9|2416.9|2439.1|2417.1|2438.6|2416.6|9
1606899600000|2020-12-02 09:00:00|2437.1|2415.1|2439|2417|2439.2|2417.2|2436.7|2414.7|18
1606899900000|2020-12-02 09:05:00|2440.6|2418.6|2440.1|2418.1|2440.6|2418.6|2440|2418|21
1606900200000|2020-12-02 09:10:00|2439.8|2417.8|2437.3|2415.3|2439.8|2417.8|2437.3|2415.3|5
1606900500000|2020-12-02 09:15:00|2437.6|2415.6|2427.9|2405.9|2437.6|2415.6|2427.9|2405.9|23
1606900800000|2020-12-02 09:20:00|2427.6|2405.6|2427.7|2405.7|2427.9|2405.9|2427.6|2405.6|5
1606901100000|2020-12-02 09:25:00|2430.9|2408.9|2431.5|2409.5|2433.2|2411.2|2430.5|2408.5|30
1606901400000|2020-12-02 09:30:00|2429.9|2407.9|2431.8|2409.8|2431.9|2409.9|2429.9|2407.9|5
1606901700000|2020-12-02 09:35:00|2431.7|2409.7|2431.7|2409.7|2431.7|2409.7|2431.7|2409.7|1
1606902000000|2020-12-02 09:40:00|2430.2|2408.2|2431.1|2409.1|2431.1|2409.1|2430.2|2408.2|6
1606902300000|2020-12-02 09:45:00|2431.3|2409.3|2433.3|2411.3|2433.3|2411.3|2431.3|2409.3|7
1606902600000|2020-12-02 09:50:00|2433.4|2411.4|2431.1|2409.1|2433.4|2411.4|2431.1|2409.1|6
1606902900000|2020-12-02 09:55:00|2432|2410|2427.6|2405.6|2432.3|2410.3|2426.4|2404.4|24
1606903200000|2020-12-02 10:00:00|2427.8|2405.8|2430.4|2408.4|2430.4|2408.4|2427.6|2405.6|19
1606903500000|2020-12-02 10:05:00|2429.5|2407.5|2429.3|2407.3|2429.5|2407.5|2429.3|2407.3|2
1606904400000|2020-12-02 10:20:00|2430.2|2408.2|2432.6|2410.6|2432.6|2410.6|2430.2|2408.2|2
1606904700000|2020-12-02 10:25:00|2430.5|2408.5|2435.1|2413.1|2435.1|2413.1|2428.7|2406.7|59
1606905000000|2020-12-02 10:30:00|2435|2413|2439.6|2417.6|2439.9|2417.9|2435|2413|48
1606905300000|2020-12-02 10:35:00|2439|2417|2441.5|2419.5|2443.8|2421.8|2439|2417|17
1606905600000|2020-12-02 10:40:00|2439.3|2414.3|2434.8|2412.8|2440.6|2417.6|2434.8|2412.5|18
1606905900000|2020-12-02 10:45:00|2432.3|2410.3|2436.2|2414.2|2436.2|2414.2|2432.3|2410.3|5
1606906200000|2020-12-02 10:50:00|2436.6|2414.6|2436.2|2414.2|2439|2417|2436.2|2414.2|34
1606906500000|2020-12-02 10:55:00|2435.8|2413.8|2433.9|2411.9|2435.8|2413.8|2433.8|2411.8|14
1606906800000|2020-12-02 11:00:00|2433.8|2411.8|2436|2414|2436.5|2414.5|2433.8|2411.8|23
1606907400000|2020-12-02 11:10:00|2435.9|2413.9|2435.6|2413.6|2435.9|2413.9|2435.6|2413.6|2
1606907700000|2020-12-02 11:15:00|2435.7|2413.7|2435.9|2413.9|2436.1|2414.1|2435.6|2413.6|8
1606908000000|2020-12-02 11:20:00|2436|2414|2437.2|2415.2|2437.2|2415.2|2436|2414|2
1606908300000|2020-12-02 11:25:00|2435.1|2413.1|2431|2409|2435.1|2413.1|2431|2409|29
1606908600000|2020-12-02 11:30:00|2430.8|2408.8|2430.9|2408.9|2432|2410|2430.8|2408.8|8
1606908900000|2020-12-02 11:35:00|2430.2|2408.2|2427.4|2405.4|2430.2|2408.2|2427.2|2405.2|5
1606909500000|2020-12-02 11:45:00|2427.5|2405.5|2427.4|2405.4|2427.5|2405.5|2427.4|2405.4|8
1606909800000|2020-12-02 11:50:00|2427.5|2405.5|2427.4|2405.4|2427.5|2405.5|2427.4|2405.4|2
1606910400000|2020-12-02 12:00:00|2426.9|2404.9|2426.8|2404.8|2426.9|2404.9|2426.8|2404.8|2
1606910700000|2020-12-02 12:05:00|2427|2405|2426.6|2404.6|2427|2405|2426.2|2404.2|3
1606911000000|2020-12-02 12:10:00|2426.3|2404.3|2426.1|2404.1|2426.3|2404.3|2426.1|2404.1|2
1606911300000|2020-12-02 12:15:00|2426|2404|2417.3|2395.3|2426|2404|2417.3|2395.3|12
1606911600000|2020-12-02 12:20:00|2420.4|2398.4|2422.1|2400.1|2422.3|2400.3|2419.4|2397.4|34
1606911900000|2020-12-02 12:25:00|2423|2401|2422.7|2400.7|2423|2401|2422.7|2400.7|2
1606912200000|2020-12-02 12:30:00|2421|2399|2417.9|2395.9|2421|2399|2417.9|2395.9|6
1606912500000|2020-12-02 12:35:00|2417.8|2395.8|2419.8|2397.8|2419.8|2397.8|2417.6|2395.6|20
1606912800000|2020-12-02 12:40:00|2419.9|2397.9|2419.5|2397.5|2420.9|2398.9|2419.5|2397.5|18
1606913100000|2020-12-02 12:45:00|2419.4|2397.4|2403.6|2381.6|2419.5|2397.5|2402.7|2380.7|38
1606913400000|2020-12-02 12:50:00|2403.5|2381.5|2414.2|2392.2|2414.2|2392.2|2403.1|2381.1|63
1606913700000|2020-12-02 12:55:00|2414.4|2392.4|2419.2|2397.2|2419.3|2397.3|2414|2392|16
1606914000000|2020-12-02 13:00:00|2419|2397|2425.1|2400.1|2425.1|2401.7|2419|2397|16
1606914300000|2020-12-02 13:05:00|2423.4|2398.4|2420.8|2395.8|2423.8|2398.8|2420.5|2395.5|20
1606914600000|2020-12-02 13:10:00|2420.6|2395.6|2418.9|2393.9|2424.1|2399.1|2418.8|2393.8|47
1606914900000|2020-12-02 13:15:00|2420.2|2395.2|2416.7|2394.7|2421.7|2399.7|2415.2|2390.2|71
1606915200000|2020-12-02 13:20:00|2416.1|2394.1|2415.5|2393.5|2416.3|2394.3|2414.7|2392.7|28
1606915500000|2020-12-02 13:25:00|2415.7|2393.7|2416.2|2394.2|2416.3|2394.3|2415.7|2393.7|16
1606915800000|2020-12-02 13:30:00|2415.9|2393.9|2415.7|2393.7|2416|2394|2413.4|2391.4|26
1606916100000|2020-12-02 13:35:00|2413.2|2391.2|2409|2387|2413.2|2391.2|2407.2|2385.2|38
1606916400000|2020-12-02 13:40:00|2408.9|2386.9|2409.1|2387.1|2410.9|2388.9|2408.6|2386.6|34
1606916700000|2020-12-02 13:45:00|2409.3|2387.3|2407.9|2385.9|2410.3|2388.3|2407.9|2385.9|68
1606917000000|2020-12-02 13:50:00|2408.7|2386.7|2408.7|2386.7|2411.9|2389.9|2406.8|2384.8|54
1606917300000|2020-12-02 13:55:00|2407.5|2385.5|2409.3|2387.3|2409.4|2387.4|2407.2|2385.2|27
1606917600000|2020-12-02 14:00:00|2409.6|2387.6|2412.9|2390.9|2416.8|2394.8|2409.6|2387.6|25
1606917900000|2020-12-02 14:05:00|2413.3|2391.3|2412.8|2390.8|2415|2393|2410|2388|35
1606918200000|2020-12-02 14:10:00|2412.6|2390.6|2413.7|2391.7|2414.3|2392.3|2411.3|2389.3|36
1606918500000|2020-12-02 14:15:00|2413.6|2391.6|2410.2|2388.2|2413.6|2391.6|2406.7|2384.7|76
1606918800000|2020-12-02 14:20:00|2410.4|2388.4|2414.5|2389.5|2414.7|2389.7|2410.1|2388.1|15
1606919100000|2020-12-02 14:25:00|2414.3|2389.3|2408.8|2386.8|2414.3|2389.3|2408.8|2385|10
1606919400000|2020-12-02 14:30:00|2408.7|2386.7|2399.3|2377.3|2408.8|2386.8|2390.6|2368.6|46
1606919700000|2020-12-02 14:35:00|2399.1|2377.1|2404.2|2382.2|2404.9|2382.9|2398.3|2376.3|37
1606920000000|2020-12-02 14:40:00|2406.6|2384.6|2406.3|2384.3|2410.4|2388.4|2405.3|2383.3|47
1606920300000|2020-12-02 14:45:00|2406.5|2384.5|2407.3|2382.3|2410.5|2385.5|2405.1|2381.7|27
1606920600000|2020-12-02 14:50:00|2406.9|2381.9|2406.9|2381.9|2411.5|2386.5|2405.3|2380.3|47
1606920900000|2020-12-02 14:55:00|2407.2|2382.2|2403.6|2378.6|2407.5|2382.5|2403.6|2378.6|25
1606921200000|2020-12-02 15:00:00|2403.8|2378.8|2411|2386|2415.6|2390.6|2403.8|2378.8|105
1606921500000|2020-12-02 15:05:00|2409.5|2387.5|2411.8|2389.8|2414.3|2392.3|2407.4|2385.4|49
1606921800000|2020-12-02 15:10:00|2411.7|2389.7|2411.3|2389.3|2414|2392|2409.2|2387.2|73
1606922100000|2020-12-02 15:15:00|2411.2|2389.2|2416|2394|2416.4|2394.4|2410.6|2388.6|34
1606922400000|2020-12-02 15:20:00|2415.9|2393.9|2418.2|2396.2|2419.3|2397.3|2415.3|2393.3|65
1606922700000|2020-12-02 15:25:00|2418.3|2396.3|2416.6|2394.6|2418.3|2396.3|2416|2394|23
1606923000000|2020-12-02 15:30:00|2417.1|2395.1|2420|2398|2420.1|2398.1|2417|2395|27
1606923300000|2020-12-02 15:35:00|2420.1|2398.1|2418.3|2396.3|2420.2|2398.2|2417.2|2395.2|29
1606923600000|2020-12-02 15:40:00|2418.4|2396.4|2423.1|2401.1|2424.2|2402.2|2417.3|2395.3|47
1606923900000|2020-12-02 15:45:00|2425.3|2403.3|2423.6|2401.6|2425.3|2403.3|2422.5|2400.5|28
1606924200000|2020-12-02 15:50:00|2422.2|2400.2|2424.9|2402.9|2424.9|2402.9|2421.5|2399.5|8
1606924500000|2020-12-02 15:55:00|2424.6|2402.6|2420.6|2398.6|2426.3|2404.3|2420.5|2398.5|19
1606924800000|2020-12-02 16:00:00|2420.5|2398.5|2422|2400|2424.7|2402.7|2420.5|2398.5|13
1606925100000|2020-12-02 16:05:00|2420.8|2398.8|2417|2395|2420.8|2398.8|2417|2395|47
1606925400000|2020-12-02 16:10:00|2417.1|2395.1|2422.5|2400.5|2423.4|2401.4|2417|2395|55
1606925700000|2020-12-02 16:15:00|2422.2|2400.2|2423.3|2401.3|2423.3|2401.3|2421.3|2399.3|14
1606926000000|2020-12-02 16:20:00|2423.4|2401.4|2421|2399|2423.7|2401.7|2421|2399|19
1606926300000|2020-12-02 16:25:00|2422.2|2400.2|2423|2401|2423|2401|2421.6|2399.6|17
1606926600000|2020-12-02 16:30:00|2423.1|2401.1|2426.1|2404.1|2426.1|2404.1|2423.1|2401.1|9
1606926900000|2020-12-02 16:35:00|2426|2404|2426.1|2404.1|2426.1|2404.1|2426|2404|2
1606927200000|2020-12-02 16:40:00|2426|2404|2428.2|2406.2|2429|2407|2423.9|2401.9|56
1606927500000|2020-12-02 16:45:00|2428.1|2406.1|2425.3|2403.3|2428.1|2406.1|2424|2402|44
1606927800000|2020-12-02 16:50:00|2425.5|2403.5|2426.9|2404.9|2427.4|2405.4|2425.5|2403.5|16
1606928100000|2020-12-02 16:55:00|2427.3|2405.3|2422|2400|2427.3|2405.3|2421.8|2399.8|33
1606928400000|2020-12-02 17:00:00|2421.4|2399.4|2418.1|2396.1|2421.8|2399.8|2418.1|2396.1|31
1606928700000|2020-12-02 17:05:00|2417.2|2395.2|2414.3|2392.3|2417.9|2395.9|2413.3|2391.3|23
1606929000000|2020-12-02 17:10:00|2414|2392|2411.3|2389.3|2414|2392|2404.2|2382.2|41
1606929300000|2020-12-02 17:15:00|2411.2|2389.2|2411.1|2389.1|2411.4|2389.4|2411|2389|8
1606929600000|2020-12-02 17:20:00|2410.7|2388.7|2412.9|2390.9|2412.9|2390.9|2410.5|2388.5|11
1606929900000|2020-12-02 17:25:00|2412.6|2390.6|2411.4|2389.4|2412.6|2390.6|2410.4|2388.4|14
1606930200000|2020-12-02 17:30:00|2411.6|2389.6|2412.9|2390.9|2413.7|2391.7|2411.3|2389.3|25
1606930500000|2020-12-02 17:35:00|2412.8|2390.8|2416.5|2394.5|2416.5|2394.5|2412.7|2390.7|34
1606930800000|2020-12-02 17:40:00|2415.5|2393.5|2413.4|2391.4|2415.5|2393.5|2412.9|2390.9|36
1606931100000|2020-12-02 17:45:00|2413|2391|2408.1|2386.1|2413.5|2391.5|2407.6|2385.6|31
1606931400000|2020-12-02 17:50:00|2408.2|2386.2|2412.6|2390.6|2412.8|2390.8|2407.6|2385.6|51
1606931700000|2020-12-02 17:55:00|2410.2|2388.2|2412.9|2390.9|2415.6|2393.6|2409.5|2387.5|97
1606932000000|2020-12-02 18:00:00|2412.5|2390.5|2410.2|2388.2|2412.5|2390.5|2408.7|2386.7|24
1606932300000|2020-12-02 18:05:00|2410.5|2388.5|2412.5|2390.5|2412.5|2390.5|2410.5|2388.5|4
1606933200000|2020-12-02 18:20:00|2413.2|2391.2|2413.2|2391.2|2413.2|2391.2|2413.2|2391.2|1
1606933500000|2020-12-02 18:25:00|2413.3|2391.3|2413.6|2391.6|2413.6|2391.6|2413.3|2391.3|3
1606933800000|2020-12-02 18:30:00|2413.7|2391.7|2418.5|2393.5|2418.5|2393.5|2413.6|2391.6|74
1606934100000|2020-12-02 18:35:00|2418.1|2393.1|2418.5|2396.5|2420|2398|2417.6|2392.6|11
1606934400000|2020-12-02 18:40:00|2418.8|2396.8|2417.1|2395.1|2418.8|2396.8|2416.3|2394.3|23
1606934700000|2020-12-02 18:45:00|2417.4|2395.4|2417.2|2395.2|2417.6|2395.6|2416.5|2394.5|23
1606935000000|2020-12-02 18:50:00|2415.8|2390.8|2419.2|2394.2|2419.9|2394.9|2415.8|2390.8|18
1606935300000|2020-12-02 18:55:00|2419.4|2394.4|2419.8|2391.8|2421.5|2396|2414.2|2389.2|7
1606935600000|2020-12-02 19:00:00|2420.5|2392.5|2415.7|2393.7|2421.2|2395.4|2415.7|2392.5|10
1606935900000|2020-12-02 19:05:00|2414.2|2389.2|2415.5|2390.5|2415.5|2390.5|2414.2|2389.2|3
1606936200000|2020-12-02 19:10:00|2415|2390|2412.4|2390.4|2416.4|2391.4|2412.4|2388.7|33
1606936500000|2020-12-02 19:15:00|2412.5|2390.5|2415.4|2393.4|2415.4|2393.4|2412.4|2390.4|11
1606937100000|2020-12-02 19:25:00|2416.6|2394.6|2417.9|2395.9|2417.9|2395.9|2416.6|2394.6|3
1606937400000|2020-12-02 19:30:00|2417.8|2395.8|2417.4|2395.4|2418|2396|2417.4|2395.4|5
1606937700000|2020-12-02 19:35:00|2417.7|2395.7|2417.8|2395.8|2417.8|2395.8|2417.7|2395.7|2
1606938000000|2020-12-02 19:40:00|2417|2395|2413.2|2391.2|2417|2395|2413.2|2391.2|7
1606938300000|2020-12-02 19:45:00|2414|2392|2413.5|2391.5|2414.6|2392.6|2411.8|2389.8|14
1606938600000|2020-12-02 19:50:00|2412.9|2390.9|2414.3|2392.3|2414.6|2392.6|2411.9|2389.9|35
1606938900000|2020-12-02 19:55:00|2413.3|2391.3|2414|2392|2415.1|2393.1|2413.3|2391.3|22
1606939200000|2020-12-02 20:00:00|2414.1|2392.1|2414.8|2392.8|2415|2393|2413.1|2391.1|19
1606939500000|2020-12-02 20:05:00|2413.7|2391.7|2413.3|2391.3|2415.4|2393.4|2411.2|2389.2|20
1606939800000|2020-12-02 20:10:00|2413.6|2391.6|2413|2391|2414.3|2392.3|2412.5|2390.5|40
1606940100000|2020-12-02 20:15:00|2412.9|2390.9|2412.7|2390.7|2413|2391|2412.7|2390.7|3
1606940700000|2020-12-02 20:25:00|2412.5|2390.5|2411.9|2389.9|2412.5|2390.5|2411.9|2389.9|4
1606941000000|2020-12-02 20:30:00|2412.2|2390.2|2409.8|2387.8|2412.2|2390.2|2409.1|2384.1|20
1606941300000|2020-12-02 20:35:00|2410.3|2388.3|2410.5|2388.5|2411.6|2389.6|2410.3|2388.3|13
1606941600000|2020-12-02 20:40:00|2410.6|2388.6|2412.8|2390.8|2412.9|2390.9|2410.6|2388.6|27
1606941900000|2020-12-02 20:45:00|2412.9|2390.9|2413.1|2391.1|2413.5|2391.5|2412.6|2390.6|19
1606942200000|2020-12-02 20:50:00|2413.3|2391.3|2414.2|2392.2|2414.3|2392.3|2413.3|2391.3|19
1606942500000|2020-12-02 20:55:00|2414.1|2392.1|2415.8|2393.8|2417.3|2395.3|2414.1|2392.1|34
1606942800000|2020-12-02 21:00:00|2416.2|2394.2|2416.7|2394.7|2417|2395|2416|2394|10
1606943100000|2020-12-02 21:05:00|2416.6|2394.6|2416.7|2394.7|2416.9|2394.9|2416.4|2394.4|13
1606943400000|2020-12-02 21:10:00|2416.8|2394.8|2416.6|2394.6|2416.8|2394.8|2416.3|2394.3|14
1606943700000|2020-12-02 21:15:00|2416.5|2394.5|2416.7|2394.7|2416.8|2394.8|2416.5|2394.5|8
1606944000000|2020-12-02 21:20:00|2416.5|2394.5|2416.6|2394.6|2416.7|2394.7|2416.5|2394.5|5
1606944300000|2020-12-02 21:25:00|2416.7|2394.7|2416.7|2394.7|2416.9|2394.9|2416.5|2394.5|11
1606944600000|2020-12-02 21:30:00|2416.6|2394.6|2416.6|2394.6|2416.7|2394.7|2416.4|2394.4|9
1606944900000|2020-12-02 21:35:00|2416.4|2394.4|2419.2|2397.2|2419.5|2397.5|2416.4|2394.4|19
1606945200000|2020-12-02 21:40:00|2419.1|2397.1|2419.2|2397.2|2419.3|2397.3|2418.2|2396.2|12
1606945500000|2020-12-02 21:45:00|2419.3|2397.3|2420.8|2395.8|2420.8|2397.4|2417.8|2395.6|16
1606945800000|2020-12-02 21:50:00|2420.9|2395.9|2423.8|2398.8|2423.8|2398.8|2420.4|2395.4|13
1606946100000|2020-12-02 21:55:00|2420.3|2394.7|2426.5|2398.5|2426.5|2398.5|2420.3|2394.7|20
1606950000000|2020-12-02 23:00:00|2422.4|2397.4|2422.4|2397.4|2422.4|2397.4|2422.4|2397.4|1
1606950300000|2020-12-02 23:05:00|2420.9|2395.9|2422.4|2397.4|2422.4|2397.4|2420.9|2395.9|2
1606950900000|2020-12-02 23:15:00|2422.7|2397.7|2421.7|2396.7|2423.8|2398.8|2421.7|2396.7|5
1606953000000|2020-12-02 23:50:00|2421.4|2396.4|2421.6|2396.6|2421.6|2396.6|2421.4|2396.4|2
1606953600000|2020-12-03 00:00:00|2419.9|2394.9|2419.9|2394.9|2419.9|2394.9|2419.9|2394.9|1
1606954200000|2020-12-03 00:10:00|2421.1|2396.1|2421.1|2396.1|2421.1|2396.1|2421.1|2396.1|1
1606954500000|2020-12-03 00:15:00|2422.6|2397.6|2422.6|2397.6|2422.6|2397.6|2422.6|2397.6|1
1606954800000|2020-12-03 00:20:00|2419.6|2394.6|2417.6|2392.6|2419.6|2394.6|2417|2392|12
1606955400000|2020-12-03 00:30:00|2417.8|2392.8|2421.6|2396.6|2421.7|2396.7|2417.8|2392.8|10
1606955700000|2020-12-03 00:35:00|2421.7|2396.7|2421.6|2396.6|2421.7|2396.7|2421.6|2396.6|6
1606957200000|2020-12-03 01:00:00|2421.7|2396.7|2421.8|2396.8|2421.8|2396.8|2421.7|2396.7|2
1606957500000|2020-12-03 01:05:00|2421.3|2396.3|2420.1|2395.1|2421.3|2396.3|2419.5|2394.5|6
1606957800000|2020-12-03 01:10:00|2420.4|2395.4|2420.2|2395.2|2420.4|2395.4|2420.2|2395.2|2
1606958700000|2020-12-03 01:25:00|2420.3|2395.3|2420.7|2398.7|2420.7|2398.7|2420|2395|14
1606959000000|2020-12-03 01:30:00|2420.5|2398.5|2419.5|2397.5|2420.5|2398.5|2419.4|2397.4|5
1606959300000|2020-12-03 01:35:00|2419.7|2397.7|2419.9|2397.9|2419.9|2397.9|2419.3|2397.3|7
1606959600000|2020-12-03 01:40:00|2421.1|2399.1|2421.1|2399.1|2421.1|2399.1|2421.1|2399.1|1
1606961400000|2020-12-03 02:10:00|2420.9|2398.9|2420.8|2398.8|2420.9|2398.9|2420.6|2398.6|35
1606962000000|2020-12-03 02:20:00|2420.7|2398.7|2420.8|2398.8|2420.8|2398.8|2420.7|2398.7|2
1606962600000|2020-12-03 02:30:00|2420.7|2398.7|2420.5|2398.5|2420.7|2398.7|2420.5|2398.5|3
1606962900000|2020-12-03 02:35:00|2420.8|2398.8|2420.9|2398.9|2420.9|2398.9|2420.8|2398.8|2
1606963200000|2020-12-03 02:40:00|2421|2399|2419.4|2397.4|2421.1|2399.1|2419.4|2397.4|12
1606963500000|2020-12-03 02:45:00|2418.9|2396.9|2418.2|2396.2|2418.9|2396.9|2418|2396|7
1606963800000|2020-12-03 02:50:00|2417.7|2395.7|2417.7|2395.7|2417.7|2395.7|2417.2|2395.2|11
1606964100000|2020-12-03 02:55:00|2417.6|2395.6|2416.3|2394.3|2417.6|2395.6|2416.2|2394.2|7
1606964400000|2020-12-03 03:00:00|2416.2|2394.2|2415.6|2393.6|2416.2|2394.2|2415.6|2393.6|2
1606965000000|2020-12-03 03:10:00|2416.7|2394.7|2419.3|2397.3|2419.3|2397.3|2416.7|2394.7|58
1606965300000|2020-12-03 03:15:00|2419.7|2397.7|2419.9|2397.9|2420|2398|2419.7|2397.7|5
1606965600000|2020-12-03 03:20:00|2419.6|2397.6|2419.6|2397.6|2419.6|2397.6|2419.6|2397.6|1
1606966200000|2020-12-03 03:30:00|2419.2|2397.2|2419.6|2397.6|2419.6|2397.6|2419.2|2397.2|10
1606966500000|2020-12-03 03:35:00|2419.9|2397.9|2420|2398|2420|2398|2419.9|2397.9|2
1606966800000|2020-12-03 03:40:00|2419.9|2397.9|2422.1|2400.1|2422.2|2400.2|2419.6|2397.6|7
1606967100000|2020-12-03 03:45:00|2422.3|2400.3|2420.7|2398.7|2422.3|2400.3|2420.7|2398.7|3
1606968000000|2020-12-03 04:00:00|2420.6|2398.6|2419.4|2397.4|2420.6|2398.6|2419.4|2397.4|3
1606968300000|2020-12-03 04:05:00|2419.3|2397.3|2418.9|2396.9|2419.4|2397.4|2418.9|2396.9|6
1606968900000|2020-12-03 04:15:00|2418.8|2396.8|2418.1|2396.1|2418.8|2396.8|2418.1|2396.1|2
1606969200000|2020-12-03 04:20:00|2419.6|2394.6|2419.5|2394.5|2419.6|2394.6|2419.2|2394.2|13
1606969500000|2020-12-03 04:25:00|2419.3|2394.3|2417.4|2392.4|2419.3|2394.3|2417.4|2392.4|3
1606969800000|2020-12-03 04:30:00|2417.8|2392.8|2417.8|2392.8|2417.8|2392.8|2417.7|2392.7|5
1606970100000|2020-12-03 04:35:00|2418.1|2393.1|2419|2394|2419.1|2394.1|2418.1|2393.1|4
1606970400000|2020-12-03 04:40:00|2418.8|2393.8|2417.9|2392.9|2418.8|2393.8|2417.8|2392.8|4
1606970700000|2020-12-03 04:45:00|2418|2393|2419.2|2394.2|2419.3|2394.3|2418|2393|15
1606971000000|2020-12-03 04:50:00|2419.3|2397.3|2421|2396|2421.4|2397.3|2419.3|2394.5|66
1606971300000|2020-12-03 04:55:00|2421.3|2396.3|2422.3|2397.3|2422.3|2397.3|2421.3|2396.3|2
1606971600000|2020-12-03 05:00:00|2422|2397|2420.5|2398.5|2422|2398.5|2420.5|2397|2
1606971900000|2020-12-03 05:05:00|2420.3|2398.3|2420.4|2398.4|2420.4|2398.4|2419.7|2397.7|16
1606972200000|2020-12-03 05:10:00|2420.7|2398.7|2420.4|2398.4|2420.7|2398.7|2420.4|2398.4|3
1606972500000|2020-12-03 05:15:00|2420.3|2398.3|2420.2|2398.2|2420.3|2398.3|2420.2|2398.2|2
1606972800000|2020-12-03 05:20:00|2420.1|2398.1|2419.9|2397.9|2420.1|2398.1|2418.2|2396.2|28
1606973400000|2020-12-03 05:30:00|2420.1|2398.1|2420.4|2398.4|2422.7|2400.7|2419.7|2397.7|31
1606973700000|2020-12-03 05:35:00|2420.5|2398.5|2421.6|2399.6|2422.2|2400.2|2420.5|2398.5|11
1606974000000|2020-12-03 05:40:00|2421.9|2399.9|2422.1|2400.1|2422.1|2400.1|2421.6|2399.6|27
1606974300000|2020-12-03 05:45:00|2421.6|2399.6|2420.2|2398.2|2422.1|2400.1|2419.7|2397.7|19
1606975200000|2020-12-03 06:00:00|2419.8|2397.8|2419.8|2397.8|2419.8|2397.8|2419.8|2397.8|1
1606975800000|2020-12-03 06:10:00|2420.1|2398.1|2423.4|2398.4|2423.4|2398.4|2420.1|2396.3|11
1606976100000|2020-12-03 06:15:00|2420.6|2395.6|2423.2|2398.2|2423.5|2398.5|2420.6|2395.6|14
1606976700000|2020-12-03 06:25:00|2423|2398|2422.2|2397.2|2423|2398|2422.2|2397.2|2
1606977300000|2020-12-03 06:35:00|2418.6|2393.6|2415.5|2393.5|2418.6|2393.8|2415.5|2393.5|3
1606977600000|2020-12-03 06:40:00|2414|2392|2415.5|2393.5|2415.5|2393.5|2414|2392|2
1606977900000|2020-12-03 06:45:00|2415.6|2393.6|2415.7|2393.7|2415.7|2393.7|2415.6|2393.6|2
1606978500000|2020-12-03 06:55:00|2416.8|2394.8|2416|2394|2416.8|2394.8|2415.9|2393.9|40
1606978800000|2020-12-03 07:00:00|2415.9|2393.9|2417.4|2395.4|2417.4|2395.4|2415.9|2393.9|43
1606979100000|2020-12-03 07:05:00|2418.7|2396.7|2420.7|2395.7|2422.1|2397.7|2418.7|2395.3|64
1606979400000|2020-12-03 07:10:00|2420.4|2395.4|2422.1|2397.1|2422.1|2397.1|2420.4|2395.4|18
1606979700000|2020-12-03 07:15:00|2422.2|2397.2|2422.3|2397.3|2422.5|2397.5|2422|2397|13
1606980000000|2020-12-03 07:20:00|2422|2397|2423|2401|2423.7|2401.7|2422|2397|33
1606980300000|2020-12-03 07:25:00|2422.6|2400.6|2424.3|2402.3|2424.3|2402.3|2422.6|2400.6|37
1606980600000|2020-12-03 07:30:00|2424.1|2402.1|2429.7|2407.7|2429.7|2407.7|2424|2402|35
1606980900000|2020-12-03 07:35:00|2429.8|2407.8|2429.7|2407.7|2431.4|2409.4|2429.3|2407.3|27
1606981200000|2020-12-03 07:40:00|2429.9|2407.9|2430.9|2408.9|2430.9|2408.9|2429.9|2407.9|4
1606981500000|2020-12-03 07:45:00|2430.5|2405.5|2425.9|2403.9|2430.5|2405.5|2425.8|2403|9
1606981800000|2020-12-03 07:50:00|2426.2|2404.2|2429.2|2407.2|2429.2|2407.2|2426.2|2404.2|9
1606982100000|2020-12-03 07:55:00|2429.3|2407.3|2431.4|2409.4|2431.4|2409.4|2429.3|2407.3|4
1606982400000|2020-12-03 08:00:00|2430.8|2408.8|2430.2|2408.2|2435.1|2413.1|2430.2|2408.2|29
1606982700000|2020-12-03 08:05:00|2430.1|2408.1|2426.4|2404.4|2430.2|2408.2|2425.3|2403.3|19
1606983000000|2020-12-03 08:10:00|2426.2|2404.2|2431.2|2409.2|2432|2410|2426.2|2404.2|16
1606983300000|2020-12-03 08:15:00|2431.4|2409.4|2429.9|2407.9|2431.4|2409.4|2429.4|2407.4|21
1606983600000|2020-12-03 08:20:00|2430|2408|2428.4|2406.4|2430.3|2408.3|2428.3|2406.3|26
1606983900000|2020-12-03 08:25:00|2428.5|2406.5|2430.7|2408.7|2430.7|2408.7|2428.5|2406.5|26
1606984200000|2020-12-03 08:30:00|2431|2409|2430.1|2408.1|2431|2409|2429.7|2407.7|21
1606984500000|2020-12-03 08:35:00|2430.2|2408.2|2430.8|2408.8|2433.4|2411.4|2430.2|2408.2|29
1606984800000|2020-12-03 08:40:00|2430.5|2408.5|2429|2407|2430.5|2408.5|2428.7|2406.7|8
1606985100000|2020-12-03 08:45:00|2428.9|2406.9|2428.2|2406.2|2428.9|2406.9|2428.1|2406.1|6
1606985400000|2020-12-03 08:50:00|2428.3|2406.3|2428.3|2406.3|2428.3|2406.3|2428.3|2406.3|1
1606985700000|2020-12-03 08:55:00|2428.4|2406.4|2431.4|2409.4|2432|2410|2428.4|2406.4|32
1606986000000|2020-12-03 09:00:00|2431.5|2409.5|2433.9|2411.9|2434.8|2412.8|2431.4|2409.4|20
1606986300000|2020-12-03 09:05:00|2434.1|2412.1|2432.3|2410.3|2434.2|2412.2|2432.3|2410.3|10
1606986600000|2020-12-03 09:10:00|2432.4|2410.4|2432.4|2410.4|2432.4|2410.4|2432.3|2410.3|11
1606986900000|2020-12-03 09:15:00|2431.9|2409.9|2423.8|2401.8|2431.9|2409.9|2423.8|2401.8|11
1606987200000|2020-12-03 09:20:00|2423.5|2401.5|2418.9|2396.9|2423.5|2401.5|2418.9|2396.9|19
1606987500000|2020-12-03 09:25:00|2418.6|2396.6|2422.1|2400.1|2423.1|2401.1|2415.6|2393.6|48
1606987800000|2020-12-03 09:30:00|2421.9|2399.9|2422.2|2400.2|2422.7|2400.7|2419.4|2397.4|21
1606988400000|2020-12-03 09:40:00|2422.5|2400.5|2422.1|2400.1|2423.4|2401.4|2422.1|2400.1|7
1606988700000|2020-12-03 09:45:00|2423|2401|2426.5|2404.5|2428.5|2406.5|2423|2401|12
1606989000000|2020-12-03 09:50:00|2425.2|2403.2|2426.9|2404.9|2427.4|2405.4|2425|2403|29
1606989300000|2020-12-03 09:55:00|2427|2405|2429.9|2407.9|2430|2408|2427|2405|14
1606989600000|2020-12-03 10:00:00|2430.1|2405.1|2430.4|2405.4|2430.4|2405.4|2428.8|2403.8|7
1606989900000|2020-12-03 10:05:00|2430.5|2405.5|2431.7|2406.7|2431.7|2406.7|2430.5|2405.5|12
1606990200000|2020-12-03 10:10:00|2430|2405|2423.2|2398.2|2430|2405|2421.8|2396.8|34
1606990500000|2020-12-03 10:15:00|2423.4|2398.4|2424.7|2399.7|2424.7|2399.7|2423.3|2398.3|10
1606990800000|2020-12-03 10:20:00|2424.1|2399.1|2419.9|2397.9|2424.1|2399.9|2418.5|2396.5|30
1606991100000|2020-12-03 10:25:00|2419.8|2397.8|2416.7|2394.7|2419.8|2397.8|2416.7|2394.7|32
1606991400000|2020-12-03 10:30:00|2416.8|2394.8|2417.9|2395.9|2418.1|2396.1|2416.7|2394.7|20
1606991700000|2020-12-03 10:35:00|2418.8|2396.8|2418.8|2396.8|2418.8|2396.8|2418.8|2396.8|1
1606992000000|2020-12-03 10:40:00|2419|2397|2420.9|2398.9|2422.2|2400.2|2419|2397|32
1606992300000|2020-12-03 10:45:00|2421.4|2399.4|2419.2|2397.2|2422.1|2400.1|2419.2|2397.2|29
1606992600000|2020-12-03 10:50:00|2420.5|2398.5|2421.6|2399.6|2422.1|2400.1|2420.5|2398.5|9
1606992900000|2020-12-03 10:55:00|2421.1|2399.1|2421.1|2399.1|2421.1|2399.1|2421.1|2399.1|1
1606993200000|2020-12-03 11:00:00|2422.1|2400.1|2421.6|2399.6|2422.1|2400.1|2421.5|2399.5|6
1606993500000|2020-12-03 11:05:00|2421.8|2399.8|2422.1|2400.1|2422.1|2400.1|2421.8|2399.8|3
1606993800000|2020-12-03 11:10:00|2421.9|2399.9|2424|2402|2424.1|2402.1|2421.9|2399.9|4
1606994100000|2020-12-03 11:15:00|2423.9|2401.9|2422.4|2400.4|2424|2402|2421.5|2399.5|29
1606994400000|2020-12-03 11:20:00|2424.8|2402.8|2424.1|2402.1|2424.8|2402.8|2423.9|2401.9|21
1606994700000|2020-12-03 11:25:00|2424.2|2402.2|2422.8|2400.8|2424.7|2402.7|2422.8|2400.8|30
1606995000000|2020-12-03 11:30:00|2422.6|2400.6|2423|2401|2425.4|2403.4|2422.3|2400.3|47
1606995300000|2020-12-03 11:35:00|2422.9|2400.9|2422.6|2400.6|2422.9|2400.9|2422.4|2400.4|10
1606995600000|2020-12-03 11:40:00|2422.8|2400.8|2423|2401|2423.1|2401.1|2422.8|2400.8|37
1606995900000|2020-12-03 11:45:00|2423.1|2401.1|2424.2|2402.2|2424.9|2402.9|2423.1|2401.1|14
1606996200000|2020-12-03 11:50:00|2424.5|2402.5|2424.9|2402.9|2425.5|2403.5|2424.5|2402.5|20
1606996500000|2020-12-03 11:55:00|2425|2403|2424.1|2402.1|2425.6|2403.6|2423.6|2401.6|37
1606996800000|2020-12-03 12:00:00|2424.3|2402.3|2424.3|2402.3|2424.8|2402.8|2424.3|2402.3|6
1606997100000|2020-12-03 12:05:00|2424|2402|2423.4|2401.4|2426.1|2402|2421.9|2399.7|13
1606997400000|2020-12-03 12:10:00|2423.2|2401.2|2424.1|2402.1|2424.9|2402.9|2423.2|2401.2|31
1606997700000|2020-12-03 12:15:00|2424.4|2402.4|2425.6|2403.6|2425.6|2403.6|2424.4|2402.4|10
1606998000000|2020-12-03 12:20:00|2425.7|2403.7|2425.1|2403.1|2425.7|2403.7|2424.8|2402.8|5
1606998300000|2020-12-03 12:25:00|2424.6|2402.6|2422.3|2400.3|2424.6|2402.6|2422.1|2400.1|6
1606998600000|2020-12-03 12:30:00|2422.2|2400.2|2422.8|2400.8|2422.8|2400.8|2421.5|2399.5|10
1606998900000|2020-12-03 12:35:00|2423.8|2401.8|2423.2|2401.2|2423.8|2401.8|2423.2|2401.2|4
1606999200000|2020-12-03 12:40:00|2423.4|2401.4|2423.5|2401.5|2423.5|2401.5|2423.4|2401.4|2
1606999500000|2020-12-03 12:45:00|2423.6|2401.6|2423.7|2401.7|2425.3|2403.3|2423.6|2401.6|23
1606999800000|2020-12-03 12:50:00|2423.9|2401.9|2423.7|2401.7|2425.5|2403.5|2423.3|2401.3|26
1607000100000|2020-12-03 12:55:00|2423.8|2401.8|2425.6|2403.6|2426.8|2404.8|2423.5|2401.5|26
1607000400000|2020-12-03 13:00:00|2425.4|2403.4|2425.9|2403.9|2425.9|2403.9|2423.2|2401.2|21
1607000700000|2020-12-03 13:05:00|2425.7|2403.7|2421.8|2399.8|2425.7|2403.7|2419.5|2397.5|25
1607001000000|2020-12-03 13:10:00|2423.3|2401.3|2419.9|2397.9|2424.3|2402.3|2419.9|2397.9|39
1607001300000|2020-12-03 13:15:00|2421.3|2399.3|2421.4|2399.4|2421.4|2399.4|2421|2399|5
1607001600000|2020-12-03 13:20:00|2423|2401|2422.1|2400.1|2423.3|2401.3|2422.1|2400.1|24
1607001900000|2020-12-03 13:25:00|2421.8|2399.8|2422|2400|2422.5|2400.5|2420.9|2398.9|17
1607002200000|2020-12-03 13:30:00|2420.8|2398.8|2415.6|2393.6|2420.8|2398.8|2415.5|2392.4|39
1607002500000|2020-12-03 13:35:00|2415.7|2393.7|2418.6|2396.6|2421|2399|2415.7|2393.7|24
1607002800000|2020-12-03 13:40:00|2417.7|2395.7|2410.4|2388.4|2417.7|2395.7|2406.9|2384.9|59
1607003100000|2020-12-03 13:45:00|2409.4|2387.4|2410.1|2388.1|2411.8|2389.8|2407.3|2385.3|48
1607003400000|2020-12-03 13:50:00|2409.4|2387.4|2399.9|2377.9|2409.7|2387.7|2397.9|2375.9|50
1607003700000|2020-12-03 13:55:00|2399.7|2377.7|2408.6|2386.6|2408.9|2386.9|2399.7|2377.7|66
1607004000000|2020-12-03 14:00:00|2408.3|2386.3|2410.3|2388.3|2411.8|2389.8|2406.9|2384|24
1607004300000|2020-12-03 14:05:00|2410.2|2388.2|2412|2387|2415.5|2393.5|2409|2387|36
1607004600000|2020-12-03 14:10:00|2412.2|2387.2|2413.2|2391.2|2414.2|2392.2|2410.2|2386.7|50
1607004900000|2020-12-03 14:15:00|2414.8|2392.8|2418.3|2396.3|2419.8|2397.8|2413.6|2391.6|29
1607005200000|2020-12-03 14:20:00|2418.6|2396.6|2414.3|2392.3|2418.6|2396.6|2412.9|2390.9|19
1607005500000|2020-12-03 14:25:00|2413.8|2391.8|2414.2|2392.2|2415.7|2393.7|2412.9|2390.9|25
1607005800000|2020-12-03 14:30:00|2413.9|2391.9|2405.7|2383.7|2413.9|2391.9|2405.3|2383.3|40
1607006100000|2020-12-03 14:35:00|2407.2|2385.2|2411.8|2389.8|2411.8|2389.8|2406.6|2384.6|24
1607006400000|2020-12-03 14:40:00|2411.1|2389.1|2411.3|2389.3|2411.4|2389.4|2409.9|2387.9|21
1607006700000|2020-12-03 14:45:00|2411.1|2389.1|2409.7|2387.7|2411.1|2389.1|2409.3|2387.3|39
1607007000000|2020-12-03 14:50:00|2410.2|2388.2|2409|2387|2411|2389|2408.1|2386.1|37
1607007300000|2020-12-03 14:55:00|2409.4|2387.4|2411.5|2386.5|2411.5|2388.6|2407.9|2385.9|31
1607007600000|2020-12-03 15:00:00|2411.6|2386.6|2410.9|2388.9|2412.9|2390.9|2410.3|2386|23
1607007900000|2020-12-03 15:05:00|2410.3|2388.3|2408.6|2386.6|2410.6|2388.6|2408.6|2386.6|25
1607008200000|2020-12-03 15:10:00|2408.9|2386.9|2408|2386|2409.7|2387.7|2405.3|2383.3|36
1607008500000|2020-12-03 15:15:00|2407.9|2385.9|2403.4|2381.4|2410.5|2388.5|2403.4|2381.4|35
1607008800000|2020-12-03 15:20:00|2403.3|2381.3|2400.7|2378.7|2403.7|2381.7|2399|2377|37
1607009100000|2020-12-03 15:25:00|2400.3|2378.3|2401.8|2379.8|2404.4|2382.4|2398.6|2376.6|47
1607009400000|2020-12-03 15:30:00|2401.7|2379.7|2403|2381|2406.6|2381.6|2401.7|2379|47
1607009700000|2020-12-03 15:35:00|2403.3|2381.3|2404.2|2382.2|2406.1|2384.1|2403.3|2381.3|24
1607010000000|2020-12-03 15:40:00|2404.4|2382.4|2400.8|2375.8|2404.4|2382.4|2400.8|2375.8|29
1607010300000|2020-12-03 15:45:00|2399.3|2377.3|2394.2|2372.2|2399.3|2377.3|2393.4|2371.4|46
1607010600000|2020-12-03 15:50:00|2394.4|2372.4|2359.8|2334.8|2394.8|2372.6|2336.1|2311.1|77
1607010900000|2020-12-03 15:55:00|2359.7|2334.7|2331.3|2306.3|2365.8|2340.8|2329.9|2304.9|177
1607011200000|2020-12-03 16:00:00|2330.6|2305.6|2295.9|2270.9|2339.9|2314.9|2279.7|2254.7|187
1607011500000|2020-12-03 16:05:00|2297.5|2272.5|2276.5|2251.5|2297.5|2272.5|2235.4|2210.4|291
1607011800000|2020-12-03 16:10:00|2283.6|2258.6|2298.4|2273.4|2307|2282|2269.6|2244.6|216
1607012100000|2020-12-03 16:15:00|2298.3|2273.3|2294.7|2269.7|2312.2|2287.2|2294.7|2269.7|128
1607012400000|2020-12-03 16:20:00|2294.1|2269.1|2312.2|2287.2|2313.9|2288.9|2294.1|2269.1|134
1607012700000|2020-12-03 16:25:00|2312.3|2287.3|2310.7|2285.7|2323.8|2298.8|2302.3|2277.3|80
1607013000000|2020-12-03 16:30:00|2308.1|2283.1|2294.4|2269.4|2308.3|2283.3|2290.1|2265.1|103
1607013300000|2020-12-03 16:35:00|2294.9|2269.9|2283.6|2258.6|2295.7|2270.7|2283.4|2258.4|94
1607013600000|2020-12-03 16:40:00|2283.4|2258.4|2293|2268|2299.7|2274.7|2282.7|2257.7|119
1607013900000|2020-12-03 16:45:00|2292.9|2267.9|2291.5|2266.5|2299.8|2274.8|2290.5|2265.5|57
1607014200000|2020-12-03 16:50:00|2291.1|2266.1|2297.3|2275.3|2298.2|2275.3|2286.5|2261.5|61
1607014500000|2020-12-03 16:55:00|2297.5|2275.5|2303.9|2278.9|2306.5|2284.5|2297.2|2272.2|66
1607014800000|2020-12-03 17:00:00|2303.1|2278.1|2303.6|2281.6|2303.6|2281.6|2292.7|2267.7|58
1607015100000|2020-12-03 17:05:00|2304.1|2282.1|2308.9|2283.9|2312.7|2290.7|2302.5|2277.5|85
1607015400000|2020-12-03 17:10:00|2309|2284|2299.4|2274.4|2309|2285.6|2294.5|2269.8|42
1607015700000|2020-12-03 17:15:00|2299.5|2274.5|2298.9|2276.9|2301.8|2277.2|2298.2|2273.2|56
1607016000000|2020-12-03 17:20:00|2299|2277|2301.6|2279.6|2301.9|2279.9|2297.5|2275.5|46
1607016300000|2020-12-03 17:25:00|2301.5|2279.5|2302.3|2280.3|2302.8|2280.3|2299.4|2274.4|26
1607016600000|2020-12-03 17:30:00|2303.5|2281.5|2302.2|2280.2|2305.3|2283.3|2302.2|2280.2|27
1607016900000|2020-12-03 17:35:00|2302.1|2280.1|2308|2286|2308|2286|2302.1|2280.1|22
1607017200000|2020-12-03 17:40:00|2308.3|2286.3|2311.2|2289.2|2311.3|2289.3|2307.4|2285.4|47
1607017500000|2020-12-03 17:45:00|2311|2289|2311.8|2289.8|2312.3|2290.3|2307.4|2285.4|25
1607017800000|2020-12-03 17:50:00|2311.6|2289.6|2318.6|2296.6|2318.6|2296.6|2311.3|2289.3|41
1607018100000|2020-12-03 17:55:00|2317.5|2292.5|2323|2301|2327.4|2305.4|2311.4|2286.7|154
1607018400000|2020-12-03 18:00:00|2323.1|2301.1|2317.1|2292.1|2323.1|2301.1|2315.6|2290.6|37
1607018700000|2020-12-03 18:05:00|2317.9|2292.9|2317|2292|2318.1|2294.9|2315.5|2290.5|32
1607019000000|2020-12-03 18:10:00|2316.5|2291.5|2314.5|2292.5|2317.3|2293.1|2312.8|2287.8|33
1607019300000|2020-12-03 18:15:00|2315.1|2293.1|2317.8|2292.8|2317.9|2293.4|2314.7|2290.2|23
1607019600000|2020-12-03 18:20:00|2317.9|2292.9|2313.1|2291.1|2318.3|2293.3|2313.1|2289|17
1607019900000|2020-12-03 18:25:00|2313.7|2291.7|2315.6|2293.6|2315.7|2293.7|2313.7|2291.7|8
1607020200000|2020-12-03 18:30:00|2314.2|2292.2|2314.7|2292.7|2315.4|2293.4|2314.2|2292.2|7
1607020800000|2020-12-03 18:40:00|2314.4|2292.4|2312.9|2290.9|2314.4|2292.4|2312.6|2290.6|12
1607021100000|2020-12-03 18:45:00|2313.9|2291.9|2309|2287|2314.8|2292.8|2309|2287|18
1607021400000|2020-12-03 18:50:00|2308.9|2286.9|2306.7|2284.7|2309|2287|2306.7|2284.7|17
1607021700000|2020-12-03 18:55:00|2305.4|2283.4|2310.8|2288.8|2311.4|2289.4|2305|2283|23
1607022000000|2020-12-03 19:00:00|2310.5|2288.5|2314.5|2292.5|2316|2293.2|2309.2|2287.2|26
1607022300000|2020-12-03 19:05:00|2314.6|2292.6|2315|2293|2315|2293|2314.6|2292.6|2
1607022600000|2020-12-03 19:10:00|2315.5|2290.5|2315.9|2290.9|2316.6|2291.6|2315.3|2290.3|9
1607022900000|2020-12-03 19:15:00|2316.8|2291.8|2316.8|2291.8|2316.8|2291.8|2316.8|2291.8|1
1607023500000|2020-12-03 19:25:00|2316.5|2291.5|2317.2|2292.2|2317.2|2292.2|2316.5|2291.5|8
1607023800000|2020-12-03 19:30:00|2317.1|2292.1|2318.6|2293.6|2320.5|2296.7|2317.1|2292.1|50
1607024100000|2020-12-03 19:35:00|2318.3|2293.3|2316.5|2291.5|2318.3|2293.3|2316.5|2291.5|36
1607024400000|2020-12-03 19:40:00|2316.6|2291.6|2315.4|2290.4|2316.8|2291.8|2315.4|2290.4|7
1607024700000|2020-12-03 19:45:00|2315.3|2290.3|2315.4|2290.4|2315.4|2290.4|2315.3|2290.3|2
1607025000000|2020-12-03 19:50:00|2315.5|2290.5|2320.6|2295.6|2320.6|2295.6|2315.5|2290.5|28
1607025300000|2020-12-03 19:55:00|2320.7|2295.7|2321.6|2296.6|2322.1|2297.1|2320.7|2295.7|15
1607025600000|2020-12-03 20:00:00|2321.7|2296.7|2335.4|2313.4|2336.2|2314.2|2321.7|2296.7|46
1607025900000|2020-12-03 20:05:00|2323.7|2298.7|2324.1|2299.1|2326.3|2302.5|2323|2298|26
1607026200000|2020-12-03 20:10:00|2324.2|2299.2|2321.6|2296.6|2324.4|2299.4|2321.2|2296.2|8
1607026500000|2020-12-03 20:15:00|2321|2296|2322.1|2297.1|2323.5|2298.5|2321|2296|12
1607026800000|2020-12-03 20:20:00|2322.2|2297.2|2325.3|2300.3|2325.4|2300.4|2322.2|2297.2|12
1607027100000|2020-12-03 20:25:00|2325.4|2300.4|2324.8|2299.8|2325.4|2300.4|2324.7|2299.7|7
1607027400000|2020-12-03 20:30:00|2325.1|2300.1|2324.7|2299.7|2326.7|2301.7|2324.4|2299.4|9
1607028000000|2020-12-03 20:40:00|2324|2299|2322.4|2297.4|2324|2299|2320.7|2295.7|11
1607028600000|2020-12-03 20:50:00|2321.7|2296.7|2320.7|2295.7|2321.7|2296.7|2320.7|2295.7|2
1607028900000|2020-12-03 20:55:00|2320.8|2295.8|2325.9|2300.9|2325.9|2300.9|2317.4|2292.4|50
1607029200000|2020-12-03 21:00:00|2325.8|2300.8|2320.7|2295.7|2325.9|2300.9|2319.2|2294.2|74
1607029500000|2020-12-03 21:05:00|2320.5|2295.5|2319.9|2294.9|2320.5|2295.5|2318.3|2293.3|46
1607029800000|2020-12-03 21:10:00|2320.3|2295.3|2318.8|2293.8|2320.5|2295.5|2316.9|2291.9|35
1607030100000|2020-12-03 21:15:00|2317.1|2292.1|2314.7|2289.7|2317.1|2292.1|2314.6|2289.6|31
1607030400000|2020-12-03 21:20:00|2314.6|2289.6|2320|2295|2320|2295|2314.3|2289.3|13
1607030700000|2020-12-03 21:25:00|2320.7|2295.7|2320.7|2295.7|2320.9|2295.9|2320.7|2295.7|3
1607031300000|2020-12-03 21:35:00|2320.9|2295.9|2321.4|2296.4|2321.4|2296.4|2320.9|2295.9|2
1607031600000|2020-12-03 21:40:00|2321.1|2296.1|2318.7|2293.7|2321.5|2296.5|2317.5|2292.5|7
1607031900000|2020-12-03 21:45:00|2316.6|2291.6|2318.8|2293.8|2319.1|2294.1|2316.6|2291.6|9
1607032200000|2020-12-03 21:50:00|2318.4|2293.4|2320.3|2295.3|2320.4|2295.4|2318.4|2293.4|45
1607032500000|2020-12-03 21:55:00|2320.6|2295.6|2325.7|2297.7|2326.5|2299.1|2320.6|2293.1|34
1607036400000|2020-12-03 23:00:00|2325.9|2300.9|2323.8|2298.8|2325.9|2300.9|2323.6|2298.6|6
1607036700000|2020-12-03 23:05:00|2324.9|2299.9|2326.4|2298.4|2328|2300.4|2322.5|2297.5|31
1607037000000|2020-12-03 23:10:00|2329.9|2301.9|2335.9|2310.9|2336.6|2311.6|2329.9|2301.9|12
1607037600000|2020-12-03 23:20:00|2336.3|2311.3|2333.5|2308.5|2337.5|2312.5|2332.6|2307.6|58
1607037900000|2020-12-03 23:25:00|2333.4|2308.4|2331.4|2306.4|2334|2309|2331.4|2306.4|16
1607038200000|2020-12-03 23:30:00|2331.1|2306.1|2333.2|2308.2|2333.2|2308.2|2324.9|2299.9|55
1607038500000|2020-12-03 23:35:00|2333.1|2308.1|2332.9|2307.9|2333.2|2308.2|2332.9|2307.9|32
1607038800000|2020-12-03 23:40:00|2332.6|2307.6|2332.9|2307.9|2332.9|2307.9|2332.4|2307.4|3
1607040000000|2020-12-04 00:00:00|2332.4|2307.4|2331.1|2306.1|2332.4|2307.4|2331.1|2306.1|18
1607040600000|2020-12-04 00:10:00|2331.5|2306.5|2332.9|2307.9|2332.9|2307.9|2331.5|2306.5|4
1607040900000|2020-12-04 00:15:00|2332.4|2307.4|2329.3|2304.3|2332.6|2307.6|2329.2|2304.2|20
1607041200000|2020-12-04 00:20:00|2329.2|2304.2|2329.3|2304.3|2329.3|2304.3|2329.2|2304.2|26
1607041500000|2020-12-04 00:25:00|2329.2|2304.2|2331.8|2306.8|2331.8|2306.8|2329.2|2304.2|15
1607041800000|2020-12-04 00:30:00|2330.1|2305.1|2332.1|2307.1|2332.9|2307.9|2330.1|2305.1|7
1607042100000|2020-12-04 00:35:00|2331.9|2306.9|2331.9|2306.9|2331.9|2306.9|2331.9|2306.9|1
1607042400000|2020-12-04 00:40:00|2331.8|2306.8|2332|2307|2332.3|2307.3|2331.7|2306.7|9
1607042700000|2020-12-04 00:45:00|2332.3|2307.3|2330.6|2305.6|2332.3|2307.3|2330.5|2305.5|3
1607043000000|2020-12-04 00:50:00|2334|2309|2333.9|2308.9|2334|2309|2333.4|2308.4|3
1607043600000|2020-12-04 01:00:00|2334|2309|2338|2313|2339.3|2314.3|2334|2309|14
1607043900000|2020-12-04 01:05:00|2338.1|2313.1|2338.1|2313.1|2338.1|2313.1|2338|2313|7
1607044200000|2020-12-04 01:10:00|2337.9|2312.9|2333.5|2311.5|2337.9|2312.9|2333.2|2309.1|11
1607044800000|2020-12-04 01:20:00|2336|2314|2336|2314|2336|2314|2335.5|2313.5|25
1607045100000|2020-12-04 01:25:00|2335.7|2313.7|2334.1|2312.1|2335.7|2313.7|2334.1|2312.1|2
1607045400000|2020-12-04 01:30:00|2333.9|2311.9|2333.3|2311.3|2334.9|2312.9|2333.3|2311.3|16
1607045700000|2020-12-04 01:35:00|2335.1|2313.1|2335.1|2313.1|2335.1|2313.1|2335.1|2313.1|1
1607046000000|2020-12-04 01:40:00|2335.5|2313.5|2336|2314|2337.8|2315.8|2335.5|2313.5|11
1607046300000|2020-12-04 01:45:00|2336.1|2314.1|2336.1|2314.1|2337.3|2315.3|2336.1|2314.1|11
1607046600000|2020-12-04 01:50:00|2336.9|2314.9|2336.9|2314.9|2336.9|2314.9|2336.8|2314.8|5
1607046900000|2020-12-04 01:55:00|2337.1|2315.1|2336.5|2314.5|2337.1|2315.1|2336.5|2314.5|3
1607047800000|2020-12-04 02:10:00|2336.4|2314.4|2333.6|2311.6|2336.4|2314.4|2333.6|2311.6|8
1607048100000|2020-12-04 02:15:00|2333.3|2311.3|2334|2312|2334.2|2312.2|2333.3|2311.3|3
1607048400000|2020-12-04 02:20:00|2334.2|2312.2|2335.5|2313.5|2335.6|2313.6|2334.2|2312.2|40
1607048700000|2020-12-04 02:25:00|2335.6|2313.6|2335.9|2313.9|2335.9|2313.9|2335.5|2313.5|33
1607049000000|2020-12-04 02:30:00|2335.8|2313.8|2335.9|2313.9|2335.9|2313.9|2335.8|2313.8|4
1607049300000|2020-12-04 02:35:00|2335.8|2313.8|2341.5|2316.5|2345.4|2320.4|2335.8|2313.8|31
1607049600000|2020-12-04 02:40:00|2341.4|2316.4|2341.1|2316.1|2342.5|2317.5|2338.2|2313.2|82
1607049900000|2020-12-04 02:45:00|2341|2316|2341.9|2316.9|2341.9|2316.9|2339.7|2314.7|29
1607050200000|2020-12-04 02:50:00|2341.8|2316.8|2342.8|2317.8|2344.4|2319.4|2340.9|2315.9|29
1607050500000|2020-12-04 02:55:00|2341.3|2319.3|2344.1|2322.1|2348.9|2324.6|2338.5|2316.5|41
1607050800000|2020-12-04 03:00:00|2344.3|2322.3|2344.6|2322.6|2345.6|2323.6|2344.1|2322.1|28
1607051100000|2020-12-04 03:05:00|2342.3|2320.3|2343.9|2321.9|2344.3|2322.3|2341.4|2319.4|31
1607051400000|2020-12-04 03:10:00|2343.7|2321.7|2344.4|2322.4|2345.2|2323.2|2343.4|2321.4|11
1607051700000|2020-12-04 03:15:00|2344.2|2322.2|2347|2322|2348.6|2323.6|2343.2|2318.3|31
1607052000000|2020-12-04 03:20:00|2347.1|2322.1|2347.9|2322.9|2348.8|2323.8|2346.3|2321.3|19
1607052300000|2020-12-04 03:25:00|2347.8|2322.8|2351.4|2326.4|2352.1|2327.1|2347.1|2322.1|30
1607052600000|2020-12-04 03:30:00|2351.5|2326.5|2350.7|2325.7|2351.5|2326.5|2350.2|2325.2|6
1607052900000|2020-12-04 03:35:00|2350.9|2325.9|2355.3|2333.3|2357|2333.3|2350.9|2325.9|11
1607053200000|2020-12-04 03:40:00|2353.9|2331.9|2352.8|2330.8|2353.9|2331.9|2352.7|2330.7|13
1607053500000|2020-12-04 03:45:00|2353.5|2328.5|2356.4|2331.4|2357.9|2332.9|2353.5|2328.5|21
1607053800000|2020-12-04 03:50:00|2356.1|2331.1|2355.9|2330.9|2356.1|2331.1|2355.9|2330.9|4
1607054100000|2020-12-04 03:55:00|2355.8|2330.8|2356.9|2331.9|2360.2|2335.2|2353.1|2328.1|17
1607054400000|2020-12-04 04:00:00|2356.2|2331.2|2358.9|2333.9|2359|2334|2355.6|2330.6|13
1607054700000|2020-12-04 04:05:00|2359|2334|2356.3|2331.3|2362.4|2337.4|2356.2|2331.2|21
1607055000000|2020-12-04 04:10:00|2356.2|2331.2|2357.5|2335.5|2357.5|2335.5|2356.1|2331.2|19
1607055300000|2020-12-04 04:15:00|2357.2|2335.2|2357.3|2332.3|2359.5|2335.2|2354.4|2332.3|17
1607055600000|2020-12-04 04:20:00|2357.1|2332.1|2356.8|2331.8|2357.3|2332.3|2356.8|2331.8|5
1607055900000|2020-12-04 04:25:00|2357.1|2332.1|2359.7|2334.7|2359.7|2334.7|2356.8|2331.8|5
1607056200000|2020-12-04 04:30:00|2360.3|2335.3|2359|2334|2360.3|2335.3|2358.9|2333.9|14
1607056500000|2020-12-04 04:35:00|2359.4|2334.4|2359.8|2334.8|2359.8|2334.8|2359.4|2334.4|2
1607056800000|2020-12-04 04:40:00|2360.1|2335.1|2360.4|2338.4|2360.7|2338.7|2359.3|2335.1|14
1607057100000|2020-12-04 04:45:00|2360|2338|2360|2338|2360.6|2338.6|2358.6|2336.6|19
1607057400000|2020-12-04 04:50:00|2359.9|2337.9|2360.5|2338.5|2360.5|2338.5|2359.9|2337.9|4
1607057700000|2020-12-04 04:55:00|2360.6|2338.6|2358.9|2336.9|2360.6|2338.6|2358.3|2336.3|12
1607058000000|2020-12-04 05:00:00|2359|2337|2363.2|2338.2|2365.3|2340.3|2359|2337|14
1607058300000|2020-12-04 05:05:00|2363|2338|2362.9|2337.9|2363|2338|2362.9|2337.9|2
1607058600000|2020-12-04 05:10:00|2362.5|2337.5|2362.5|2337.5|2362.5|2337.5|2362|2337|7
1607058900000|2020-12-04 05:15:00|2362.6|2337.6|2362.5|2337.5|2362.6|2337.6|2362.5|2337.5|2
1607059200000|2020-12-04 05:20:00|2362.4|2337.4|2361.8|2336.8|2363.6|2338.6|2361.8|2336.8|19
1607059500000|2020-12-04 05:25:00|2361.7|2336.7|2361.7|2336.7|2361.7|2336.7|2361.7|2336.7|1
1607059800000|2020-12-04 05:30:00|2361.6|2336.6|2357.8|2335.8|2361.6|2337.3|2357.3|2335.3|22
1607060100000|2020-12-04 05:35:00|2357.6|2335.6|2353.3|2328.3|2357.8|2335.8|2351.5|2326.5|38
1607060400000|2020-12-04 05:40:00|2353.4|2328.4|2354.6|2329.6|2360.2|2335.2|2351.9|2326.9|22
1607060700000|2020-12-04 05:45:00|2353.7|2328.7|2352.1|2330.1|2354.3|2331.3|2352.1|2328.7|18
1607061000000|2020-12-04 05:50:00|2353.3|2331.3|2355.5|2330.5|2357.5|2332.5|2352.1|2329.8|56
1607061300000|2020-12-04 05:55:00|2355.6|2330.6|2354.2|2332.2|2355.6|2332.7|2354.1|2329.3|27
1607061600000|2020-12-04 06:00:00|2354.5|2332.5|2354.9|2332.9|2355.1|2333.1|2354.2|2332.2|26
1607061900000|2020-12-04 06:05:00|2355|2330|2350.9|2328.9|2355|2330|2350.3|2326.8|9
1607062500000|2020-12-04 06:15:00|2351|2329|2351|2329|2351|2329|2351|2329|1
1607062800000|2020-12-04 06:20:00|2350.6|2328.6|2349.4|2327.4|2350.6|2328.6|2348.2|2326.2|23
1607063100000|2020-12-04 06:25:00|2349.7|2327.7|2347.9|2325.9|2350.5|2328.5|2347.9|2325.9|48
1607063400000|2020-12-04 06:30:00|2347.8|2325.8|2348.8|2326.8|2349.1|2327.1|2347.5|2325.5|15
1607063700000|2020-12-04 06:35:00|2347.9|2325.9|2350.5|2328.5|2350.5|2328.5|2347.9|2325.9|19
1607064000000|2020-12-04 06:40:00|2351.4|2329.4|2350.9|2328.9|2351.4|2329.4|2350.8|2328.8|10
1607064300000|2020-12-04 06:45:00|2351.3|2329.3|2353.2|2331.2|2355.4|2331.8|2351.3|2329.3|8
1607064600000|2020-12-04 06:50:00|2352.8|2330.8|2352.4|2330.4|2355|2330.8|2350.7|2328.2|24
1607064900000|2020-12-04 06:55:00|2351.9|2329.9|2353.8|2328.8|2354.5|2332.5|2351.3|2328.8|22
1607065200000|2020-12-04 07:00:00|2353.5|2328.5|2352.9|2330.9|2354.2|2332|2352.7|2328.5|15
1607065500000|2020-12-04 07:05:00|2352.5|2330.5|2353.7|2331.7|2353.8|2331.8|2352.5|2330.5|8
1607065800000|2020-12-04 07:10:00|2353.6|2331.6|2355.1|2333.1|2355.1|2333.1|2352.2|2330.2|11
1607066100000|2020-12-04 07:15:00|2355.9|2333.9|2356.2|2331.2|2356.7|2334.7|2354.6|2330.7|28
1607066400000|2020-12-04 07:20:00|2356.1|2331.1|2354.6|2329.6|2356.1|2331.1|2354.5|2329.5|20
1607066700000|2020-12-04 07:25:00|2354.7|2329.7|2356.4|2331.4|2356.5|2331.5|2354.6|2329.6|36
1607067000000|2020-12-04 07:30:00|2356.5|2331.5|2354.7|2329.7|2356.5|2331.5|2354.3|2329.3|9
1607067300000|2020-12-04 07:35:00|2354.2|2329.2|2354|2329|2354.5|2329.5|2354|2329|3
1607067600000|2020-12-04 07:40:00|2354.2|2329.2|2352|2330|2354.2|2331.2|2352|2328.8|22
1607067900000|2020-12-04 07:45:00|2352.6|2330.6|2350.7|2328.7|2352.9|2330.9|2349.8|2327.8|27
1607068200000|2020-12-04 07:50:00|2350.3|2328.3|2352.1|2330.1|2352.1|2330.1|2349.2|2327.2|25
1607068500000|2020-12-04 07:55:00|2351.9|2329.9|2344.7|2319.7|2351.9|2329.9|2344.4|2319.4|53
1607068800000|2020-12-04 08:00:00|2344.6|2319.6|2352.2|2327.2|2352.5|2330.1|2344.6|2319.6|54
1607069100000|2020-12-04 08:05:00|2351.8|2326.8|2351.6|2326.6|2357.4|2333|2351.6|2326.6|12
1607069400000|2020-12-04 08:10:00|2351.7|2326.7|2352.1|2327.1|2352.1|2327.1|2349.9|2324.9|37
1607069700000|2020-12-04 08:15:00|2352.8|2327.8|2353.1|2328.1|2353.3|2328.3|2352.8|2327.8|4
1607070000000|2020-12-04 08:20:00|2352.9|2327.9|2350.2|2325.2|2352.9|2327.9|2345.3|2320.3|34
1607070300000|2020-12-04 08:25:00|2350.7|2325.7|2350.7|2325.7|2352.9|2327.9|2350.5|2325.5|8
1607070600000|2020-12-04 08:30:00|2350.6|2325.6|2351.4|2326.4|2351.4|2326.4|2350.6|2325.6|8
1607071200000|2020-12-04 08:40:00|2351|2326|2350.9|2325.9|2351|2326|2350.9|2325.9|2
1607071500000|2020-12-04 08:45:00|2349.1|2324.1|2341.5|2319.5|2349.1|2324.1|2340.9|2315.9|27
1607071800000|2020-12-04 08:50:00|2344|2319|2352.8|2327.8|2352.9|2327.9|2344|2319|64
1607072100000|2020-12-04 08:55:00|2352.7|2327.7|2355.3|2330.3|2356.2|2331.2|2352.7|2327.7|65
1607072400000|2020-12-04 09:00:00|2355.4|2330.4|2354.1|2329.1|2355.4|2330.4|2353.6|2328.6|13
1607072700000|2020-12-04 09:05:00|2353.9|2331.9|2358.4|2333.4|2358.8|2336.8|2353.9|2331.9|32
1607073000000|2020-12-04 09:10:00|2358.5|2333.5|2357.9|2332.9|2358.6|2333.6|2357.8|2332.8|6
1607073300000|2020-12-04 09:15:00|2358.3|2333.3|2359.6|2337.6|2359.9|2337.9|2358.2|2333.2|43
1607073600000|2020-12-04 09:20:00|2359.5|2337.5|2359|2337|2359.8|2337.8|2358.7|2336.7|43
1607073900000|2020-12-04 09:25:00|2358.7|2336.7|2360.7|2335.7|2361.1|2336.7|2355.8|2333.8|16
1607074200000|2020-12-04 09:30:00|2360.3|2335.3|2359.1|2334.1|2360.3|2335.3|2358.8|2333.8|28
1607074500000|2020-12-04 09:35:00|2358.9|2333.9|2358.8|2333.8|2359.1|2334.1|2358.8|2333.8|23
1607074800000|2020-12-04 09:40:00|2358.9|2333.9|2366|2338|2366|2338|2358.3|2333.3|31
1607075100000|2020-12-04 09:45:00|2365.9|2337.9|2355.9|2330.9|2365.9|2337.9|2354.5|2329.5|45
1607075400000|2020-12-04 09:50:00|2355.3|2330.3|2354.9|2329.9|2355.3|2330.3|2354.9|2329.9|3
1607075700000|2020-12-04 09:55:00|2355.2|2330.2|2356.9|2331.9|2356.9|2331.9|2355.2|2330.2|33
1607076000000|2020-12-04 10:00:00|2357|2332|2358.8|2333.8|2359.2|2334.2|2357|2332|107
1607076300000|2020-12-04 10:05:00|2358.7|2333.7|2354.2|2329.2|2359.3|2334.3|2354.2|2329.2|134
1607076600000|2020-12-04 10:10:00|2352|2327|2350.7|2325.7|2352|2327|2349.5|2324.5|29
1607077500000|2020-12-04 10:25:00|2352.4|2327.4|2353.1|2328.1|2354.6|2329.6|2352.4|2327.4|21
1607077800000|2020-12-04 10:30:00|2352.8|2327.8|2356.7|2331.7|2356.7|2331.7|2352.8|2327.8|11
1607078100000|2020-12-04 10:35:00|2356.9|2331.9|2357.7|2332.7|2358.4|2333.4|2356.8|2331.8|10
1607078400000|2020-12-04 10:40:00|2357.8|2332.8|2358|2333|2358|2333|2357.8|2332.8|3
1607079000000|2020-12-04 10:50:00|2357.8|2332.8|2356.3|2331.3|2357.8|2332.8|2356.2|2331.2|8
1607079600000|2020-12-04 11:00:00|2356.8|2331.8|2357|2332|2358.1|2333.1|2356.7|2331.7|23
1607079900000|2020-12-04 11:05:00|2356.9|2331.9|2357.7|2332.7|2357.8|2332.8|2356.7|2331.7|19
1607080200000|2020-12-04 11:10:00|2357.6|2332.6|2355.8|2330.8|2357.6|2332.6|2355.5|2330.5|30
1607080500000|2020-12-04 11:15:00|2355.6|2330.6|2356|2331|2356.5|2331.5|2355.6|2330.6|38
1607080800000|2020-12-04 11:20:00|2352.6|2330.6|2346.4|2324.4|2352.9|2330.9|2346.2|2324.2|35
1607081100000|2020-12-04 11:25:00|2346.3|2324.3|2348.5|2326.5|2348.7|2326.7|2346.3|2324.3|82
1607081400000|2020-12-04 11:30:00|2348.6|2326.6|2353.6|2331.6|2355.1|2333.1|2348.5|2326.5|44
1607081700000|2020-12-04 11:35:00|2353.4|2331.4|2359.1|2334.1|2359.1|2335.8|2353.4|2331.4|55
1607082000000|2020-12-04 11:40:00|2359.6|2334.6|2361.9|2336.9|2362.6|2337.6|2359.6|2334.6|6
1607082300000|2020-12-04 11:45:00|2361.8|2336.8|2371.2|2349.2|2373.7|2351.7|2361.4|2336.4|22
1607082600000|2020-12-04 11:50:00|2370.2|2348.2|2367.5|2345.5|2370.8|2348.2|2367.5|2344.4|15
1607082900000|2020-12-04 11:55:00|2369.2|2347.2|2371|2349|2372.3|2350.3|2369.2|2347.2|16
1607083200000|2020-12-04 12:00:00|2370.9|2348.9|2369.5|2347.5|2370.9|2348.9|2368.6|2346.6|11
1607083800000|2020-12-04 12:10:00|2369|2347|2365.9|2343.9|2369.2|2347.2|2365.9|2343.9|13
1607084100000|2020-12-04 12:15:00|2366.1|2344.1|2362.6|2340.6|2366.5|2344.5|2362.6|2340.6|5
1607084400000|2020-12-04 12:20:00|2363|2341|2365.1|2343.1|2366.7|2344.7|2363|2341|9
1607084700000|2020-12-04 12:25:00|2365|2343|2363.7|2338.7|2368.1|2343|2363.7|2338.7|42
1607085000000|2020-12-04 12:30:00|2363|2341|2363.5|2341.5|2363.8|2341.8|2362.8|2340.8|14
1607085300000|2020-12-04 12:35:00|2363.4|2341.4|2364.1|2342.1|2364.4|2342.4|2363.4|2341.4|79
1607085600000|2020-12-04 12:40:00|2364|2342|2362.9|2340.9|2364.3|2342.3|2362.9|2340.9|55
1607085900000|2020-12-04 12:45:00|2362.4|2340.4|2362.4|2340.4|2362.4|2340.4|2362.4|2340.4|1
1607086200000|2020-12-04 12:50:00|2362.3|2340.3|2355.2|2333.2|2362.3|2340.3|2354.9|2332.9|50
1607086500000|2020-12-04 12:55:00|2356.8|2334.8|2356.1|2334.1|2358.3|2336.3|2355.8|2333.8|34
1607086800000|2020-12-04 13:00:00|2356|2334|2358.3|2336.3|2359.9|2337.9|2355.9|2333.9|30
1607087100000|2020-12-04 13:05:00|2357.4|2335.4|2355.8|2333.8|2357.4|2335.4|2355.8|2333.8|23
1607087400000|2020-12-04 13:10:00|2355.9|2333.9|2358.5|2336.5|2358.7|2336.7|2352.2|2330.2|118
1607087700000|2020-12-04 13:15:00|2358.1|2336.1|2355.3|2330.3|2358.8|2336.1|2355.3|2330.3|54
1607088000000|2020-12-04 13:20:00|2354.7|2329.7|2355.9|2330.9|2356.4|2331.4|2354.2|2329.2|40
1607088300000|2020-12-04 13:25:00|2355.7|2330.7|2358.5|2330.5|2358.8|2334.8|2353|2326.5|30
1607088600000|2020-12-04 13:30:00|2358.7|2330.7|2352.4|2330.4|2363.8|2337.8|2351.3|2328.8|154
1607088900000|2020-12-04 13:35:00|2352.5|2330.5|2360.1|2335.1|2360.4|2337|2352.5|2330.5|119
1607089200000|2020-12-04 13:40:00|2360.5|2338.5|2359.7|2337.7|2362.7|2340.7|2357.1|2335.1|60
1607089500000|2020-12-04 13:45:00|2360.2|2338.2|2355.5|2333.5|2361.3|2339.3|2355.5|2333.5|46
1607089800000|2020-12-04 13:50:00|2355.6|2333.6|2356.4|2334.4|2357.4|2335.4|2355.2|2333.2|104
1607090100000|2020-12-04 13:55:00|2354.8|2332.8|2358.5|2336.5|2358.5|2336.5|2354.2|2330.6|45
1607090400000|2020-12-04 14:00:00|2359|2337|2358.7|2336.7|2364|2342|2357.2|2334.3|114
1607090700000|2020-12-04 14:05:00|2359.4|2337.4|2363.5|2341.5|2366|2344|2358.2|2336.2|46
1607091000000|2020-12-04 14:10:00|2363|2341|2366.1|2344.1|2367.3|2345.3|2362.5|2340.5|55
1607091300000|2020-12-04 14:15:00|2365.9|2343.9|2374.9|2349.9|2379.6|2357.6|2362.8|2340.8|144
1607091600000|2020-12-04 14:20:00|2374.8|2349.8|2381.3|2359.3|2383.3|2361.3|2372.7|2347.7|87
1607091900000|2020-12-04 14:25:00|2381.6|2359.6|2382.8|2360.8|2384.1|2362.1|2379.5|2357.5|91
1607092200000|2020-12-04 14:30:00|2382.9|2360.9|2395.4|2373.4|2396.8|2374.8|2382.9|2360.9|175
1607092500000|2020-12-04 14:35:00|2394.4|2372.4|2396.2|2374.2|2396.2|2374.2|2389.9|2367.9|51
1607092800000|2020-12-04 14:40:00|2395.6|2373.6|2393.4|2368.4|2403.1|2381.1|2392.1|2367.1|121
1607093100000|2020-12-04 14:45:00|2393.3|2368.3|2396.5|2374.5|2396.5|2374.5|2387|2362|43
1607093400000|2020-12-04 14:50:00|2398.9|2376.9|2390.7|2368.7|2400.9|2378.9|2390.3|2368.3|34
1607093700000|2020-12-04 14:55:00|2392.5|2370.5|2389.1|2367.1|2396.2|2374.2|2389.1|2367.1|69
1607094000000|2020-12-04 15:00:00|2388.7|2366.7|2379.2|2357.2|2388.7|2366.7|2375.4|2350.4|78
1607094300000|2020-12-04 15:05:00|2377.7|2355.7|2367.4|2345.4|2381.2|2359.2|2366.8|2344.1|81
1607094600000|2020-12-04 15:10:00|2367.7|2345.7|2366.2|2341.2|2369.8|2345.8|2363.4|2338.4|68
1607094900000|2020-12-04 15:15:00|2366.4|2341.4|2365.2|2340.2|2367.2|2342.2|2364.3|2339.3|27
1607095200000|2020-12-04 15:20:00|2365.1|2340.1|2356.6|2334.6|2365.1|2340.1|2352.6|2330.6|61
1607095500000|2020-12-04 15:25:00|2355.3|2333.3|2355.5|2330.5|2356|2334|2352|2327|60
1607095800000|2020-12-04 15:30:00|2355.1|2330.1|2351.9|2329.9|2355.6|2330.6|2346.5|2321.5|75
1607096100000|2020-12-04 15:35:00|2351.7|2329.7|2355.1|2330.1|2359.7|2336.2|2350.1|2325.1|65
1607096400000|2020-12-04 15:40:00|2355.3|2330.3|2342.9|2320.9|2357.1|2334.5|2342.3|2320.3|57
1607096700000|2020-12-04 15:45:00|2343.1|2321.1|2337.1|2312.1|2344|2322|2337|2312|67
1607097000000|2020-12-04 15:50:00|2337|2312|2338.3|2316.3|2338.8|2316.3|2334.3|2309.3|57
1607097300000|2020-12-04 15:55:00|2339|2317|2344.2|2322.2|2347.3|2325.3|2338.2|2316.2|36
1607097600000|2020-12-04 16:00:00|2344.5|2322.5|2341.1|2319.1|2345.8|2323.8|2340.3|2318.3|38
1607097900000|2020-12-04 16:05:00|2343.4|2321.4|2344.8|2322.8|2344.8|2322.8|2343.3|2321.3|3
1607098200000|2020-12-04 16:10:00|2347.8|2325.8|2354.4|2332.4|2354.9|2332.9|2347.5|2324.8|62
1607098500000|2020-12-04 16:15:00|2354|2332|2350.9|2328.9|2354|2332|2350.2|2325.8|9
1607098800000|2020-12-04 16:20:00|2351.4|2329.4|2353.2|2328.2|2357.3|2335.3|2350.3|2325.3|43
1607099100000|2020-12-04 16:25:00|2353.3|2328.3|2353.2|2331.2|2354.6|2331.2|2353.1|2328.3|9
1607099400000|2020-12-04 16:30:00|2347.7|2325.7|2351.9|2329.9|2353.4|2331.4|2346.3|2324.3|33
1607099700000|2020-12-04 16:35:00|2349.9|2327.9|2350|2328|2351.7|2329.7|2349.3|2327.3|38
1607100000000|2020-12-04 16:40:00|2350.1|2328.1|2361.1|2339.1|2361.1|2339.1|2350.1|2328.1|45
1607100300000|2020-12-04 16:45:00|2363.6|2341.6|2369.2|2347.2|2369.7|2347.5|2363.6|2341.6|17
1607100600000|2020-12-04 16:50:00|2369.1|2347.1|2371.6|2346.6|2379.2|2357.2|2368.7|2343.7|40
1607100900000|2020-12-04 16:55:00|2372.3|2347.3|2370.6|2345.6|2372.8|2347.8|2369.2|2344.2|13
1607101200000|2020-12-04 17:00:00|2370.2|2345.2|2373.1|2351.1|2373.1|2351.1|2368|2345.2|12
1607101500000|2020-12-04 17:05:00|2372.6|2350.6|2369.7|2347.7|2372.6|2350.6|2369.7|2347.7|26
1607101800000|2020-12-04 17:10:00|2369.3|2347.3|2370.1|2348.1|2371.1|2349.1|2365|2343|22
1607102100000|2020-12-04 17:15:00|2371.3|2349.3|2367.5|2345.5|2372|2350|2366.7|2344.7|32
1607102400000|2020-12-04 17:20:00|2367.4|2345.4|2366.9|2341.9|2367.5|2345.5|2364.7|2340.2|25
1607102700000|2020-12-04 17:25:00|2367|2342|2368|2346|2369|2347|2366.9|2341.9|25
1607103000000|2020-12-04 17:30:00|2368.1|2346.1|2368.6|2346.6|2369.9|2347.9|2367.8|2342.8|50
1607103300000|2020-12-04 17:35:00|2369.2|2347.2|2367.6|2345.6|2369.2|2347.2|2367.6|2345.6|6
1607103600000|2020-12-04 17:40:00|2370|2348|2370.8|2348.8|2370.8|2348.8|2368.4|2346.4|21
1607103900000|2020-12-04 17:45:00|2370.9|2348.9|2373.3|2351.3|2377.1|2355.1|2370.2|2348.2|19
1607104200000|2020-12-04 17:50:00|2373.2|2351.2|2367.4|2345.4|2375.7|2353.7|2367.1|2345.1|28
1607104500000|2020-12-04 17:55:00|2367.9|2345.9|2368.1|2346.1|2371.4|2349.4|2358.9|2336.9|95
1607104800000|2020-12-04 18:00:00|2366.3|2344.3|2367.5|2345.5|2368|2346|2364.5|2342.5|32
1607105100000|2020-12-04 18:05:00|2367.9|2345.9|2367.8|2345.8|2367.9|2345.9|2366.7|2344.7|25
1607105400000|2020-12-04 18:10:00|2367.7|2345.7|2366.6|2344.6|2367.7|2345.7|2366.4|2344.4|10
1607106300000|2020-12-04 18:25:00|2367|2345|2367|2345|2367|2345|2367|2345|1
1607106600000|2020-12-04 18:30:00|2367.1|2345.1|2369.1|2347.1|2373.7|2351.7|2367.1|2345.1|38
1607107200000|2020-12-04 18:40:00|2369.3|2347.3|2368.1|2346.1|2369.4|2347.4|2367.8|2345.8|4
1607107500000|2020-12-04 18:45:00|2369.2|2347.2|2369.9|2347.9|2370|2348|2369.2|2347.2|6
1607107800000|2020-12-04 18:50:00|2369|2347|2368.5|2346.5|2369.1|2347.1|2368.1|2346.1|35
1607108100000|2020-12-04 18:55:00|2368.3|2346.3|2368.4|2346.4|2368.5|2346.5|2368.3|2346.3|3
1607108400000|2020-12-04 19:00:00|2366.3|2344.3|2366.4|2344.4|2366.4|2344.4|2366.3|2344.3|2
1607109300000|2020-12-04 19:15:00|2366.6|2344.6|2368.8|2346.8|2368.8|2346.8|2366.6|2344.6|23
1607109600000|2020-12-04 19:20:00|2368.9|2346.9|2369.3|2347.3|2369.3|2347.3|2368.9|2346.9|2
1607109900000|2020-12-04 19:25:00|2369.4|2347.4|2369.4|2347.4|2369.4|2347.4|2369.4|2347.4|1
1607110200000|2020-12-04 19:30:00|2369|2347|2369|2347|2369|2347|2369|2347|1
1607110800000|2020-12-04 19:40:00|2368.8|2346.8|2368.2|2346.2|2370.8|2348.8|2367|2345|5
1607111100000|2020-12-04 19:45:00|2367.9|2345.9|2368|2346|2368|2346|2367.7|2345.7|6
1607111400000|2020-12-04 19:50:00|2368.1|2346.1|2367.9|2345.9|2368.7|2346.7|2367.9|2345.9|10
1607111700000|2020-12-04 19:55:00|2368|2346|2367.9|2345.9|2368|2346|2367.1|2345.1|18
1607112000000|2020-12-04 20:00:00|2367.5|2345.5|2363.8|2341.8|2367.9|2345.9|2363.8|2339.2|19
1607112600000|2020-12-04 20:10:00|2364.7|2339.7|2365.4|2340.4|2365.4|2340.4|2364.7|2339.7|2
1607112900000|2020-12-04 20:15:00|2364.8|2339.8|2364.1|2339.1|2364.8|2339.8|2363.5|2338.5|3
1607113200000|2020-12-04 20:20:00|2364.9|2339.9|2366.1|2341.1|2366.1|2341.1|2364.9|2339.9|2
1607114100000|2020-12-04 20:35:00|2366.6|2341.6|2363|2341|2366.6|2341.6|2363|2339.8|4
1607114400000|2020-12-04 20:40:00|2362.9|2340.9|2362.5|2340.5|2363.5|2341.5|2362.3|2340.3|59
1607114700000|2020-12-04 20:45:00|2362.4|2340.4|2362.2|2340.2|2362.5|2340.5|2362.1|2340.1|30
1607115000000|2020-12-04 20:50:00|2362.6|2340.6|2362.7|2340.7|2362.7|2340.7|2362.6|2340.6|2
1607115300000|2020-12-04 20:55:00|2362.9|2337.9|2365.3|2343.3|2365.3|2343.3|2361.4|2337.8|90
1607115600000|2020-12-04 21:00:00|2363.9|2341.9|2364.2|2339.2|2364.7|2342.2|2361.5|2339|44
1607115900000|2020-12-04 21:05:00|2363.6|2338.6|2365|2340|2365.2|2340.2|2363.6|2338.6|15
1607116200000|2020-12-04 21:10:00|2364.2|2339.2|2363.8|2338.8|2364.9|2339.9|2363.8|2338.8|5
1607116500000|2020-12-04 21:15:00|2363.6|2338.6|2364.8|2339.8|2364.8|2339.8|2363.3|2338.3|5
1607116800000|2020-12-04 21:20:00|2364.5|2339.5|2364.4|2339.4|2364.7|2339.7|2364.1|2339.1|8
1607117100000|2020-12-04 21:25:00|2364.2|2339.2|2364.2|2339.2|2364.8|2339.8|2363.9|2338.9|6
1607117400000|2020-12-04 21:30:00|2364|2339|2364.6|2339.6|2365|2340|2364|2339|9
1607117700000|2020-12-04 21:35:00|2364.4|2339.4|2364|2339|2364.8|2339.8|2363.8|2338.8|34
1607118000000|2020-12-04 21:40:00|2363.8|2338.8|2363.6|2338.6|2364.6|2339.6|2363.6|2338.6|22
1607118300000|2020-12-04 21:45:00|2364.2|2339.2|2364.1|2339.1|2364.7|2339.7|2363.5|2338.5|29
1607118600000|2020-12-04 21:50:00|2362.7|2337.7|2364.5|2339.5|2364.5|2339.5|2362.7|2337.7|4
1607118900000|2020-12-04 21:55:00|2364.2|2339.2|2363.3|2335.3|2365.3|2339.2|2360.2|2332.2|13
1607295600000|2020-12-06 23:00:00|2362.9|2337.9|2392.8|2359.8|2395.5|2366.4|2362.9|2337.9|79
1607295900000|2020-12-06 23:05:00|2382.4|2349.4|2382.5|2349.5|2395.8|2362.8|2379.8|2346.8|32
1607296200000|2020-12-06 23:10:00|2381.4|2348.4|2382.9|2349.9|2382.9|2349.9|2376.1|2343.1|19
1607296500000|2020-12-06 23:15:00|2382.8|2349.8|2378.6|2345.6|2382.9|2349.9|2378.6|2345.6|11
1607296800000|2020-12-06 23:20:00|2378.4|2345.4|2379.4|2346.4|2379.4|2346.4|2377.9|2344.9|59
1607297100000|2020-12-06 23:25:00|2378.6|2345.6|2375|2345.3|2378.6|2345.6|2375|2343.6|35
1607297400000|2020-12-06 23:30:00|2374.9|2345.4|2374|2346.3|2374.9|2346.3|2374|2345.4|20
1607297700000|2020-12-06 23:35:00|2373.9|2346.4|2374|2346.8|2374.7|2347.4|2373.5|2345.5|27
1607298000000|2020-12-06 23:40:00|2373.9|2347.2|2373.9|2347.6|2374.3|2347.6|2373.6|2346.8|33
1607298300000|2020-12-06 23:45:00|2373.8|2347.7|2373.8|2347.7|2373.8|2347.7|2373.4|2347.3|10
1607298600000|2020-12-06 23:50:00|2373.9|2347.4|2372.8|2347|2373.9|2347.9|2372.6|2346.3|23
1607298900000|2020-12-06 23:55:00|2371.6|2346.2|2371.4|2346.4|2372.3|2347.1|2371.4|2345.9|44
1607299200000|2020-12-07 00:00:00|2371.2|2346.2|2368.4|2343.4|2371.2|2346.2|2368|2343|16
1607299500000|2020-12-07 00:05:00|2368|2343|2367.6|2342.6|2368.6|2343.6|2367.4|2342.4|81
1607299800000|2020-12-07 00:10:00|2368|2343|2368.4|2343.4|2368.4|2343.4|2367.6|2342.6|57
1607300100000|2020-12-07 00:15:00|2368|2343|2373.1|2348.1|2373.1|2348.1|2367.6|2342.6|6
1607300400000|2020-12-07 00:20:00|2371.1|2346.1|2370.8|2345.2|2371.9|2346.1|2370|2344.4|83
1607300700000|2020-12-07 00:25:00|2370.9|2345.9|2370.6|2345.5|2370.9|2345.9|2370.6|2345.2|11
1607301000000|2020-12-07 00:30:00|2370.5|2345.4|2370.4|2345.4|2371.3|2346.3|2370.4|2345.4|12
1607301300000|2020-12-07 00:35:00|2370.8|2345.8|2370.5|2345.5|2370.8|2345.8|2370.4|2345.4|5
1607301600000|2020-12-07 00:40:00|2370.9|2345.9|2370.4|2345.4|2370.9|2345.9|2370.4|2345.4|6
1607301900000|2020-12-07 00:45:00|2371.3|2346.3|2373.6|2348.6|2373.6|2348.6|2370.4|2345.4|101
1607302500000|2020-12-07 00:55:00|2374.6|2349.6|2379|2354|2379|2354|2374.1|2349.1|10
1607302800000|2020-12-07 01:00:00|2379.1|2354.1|2381|2356|2382|2357|2379.1|2354.1|6
1607303100000|2020-12-07 01:05:00|2381.1|2356.1|2382|2357|2382|2357|2381.1|2356.1|2
1607303400000|2020-12-07 01:10:00|2382.1|2357.1|2390.8|2365.2|2397.8|2372.8|2382.1|2357.1|54
1607303700000|2020-12-07 01:15:00|2390.9|2365.1|2387.7|2362.3|2391.8|2365.1|2387.7|2361.3|47
1607304000000|2020-12-07 01:20:00|2387.6|2362.4|2389.5|2356.7|2389.5|2362.4|2380.5|2353.2|88
1607304300000|2020-12-07 01:25:00|2389.6|2356.6|2389.1|2356.1|2389.6|2356.6|2389.1|2356.1|6
1607304600000|2020-12-07 01:30:00|2389|2356|2385.5|2352.5|2389|2356|2385.5|2352.5|14
1607304900000|2020-12-07 01:35:00|2385.3|2352.3|2385.5|2352.5|2386.1|2353.1|2385.3|2352.3|11
1607305200000|2020-12-07 01:40:00|2385.3|2352.3|2384|2351|2386.1|2353.1|2384|2351|12
1607305500000|2020-12-07 01:45:00|2383.9|2350.9|2377.9|2344.9|2383.9|2350.9|2375.6|2342.6|28
1607305800000|2020-12-07 01:50:00|2378.6|2345.6|2374.7|2345.8|2378.8|2345.9|2374.7|2344.5|60
1607306100000|2020-12-07 01:55:00|2374.8|2345.9|2374.9|2349.8|2377.2|2351.1|2374.2|2345.8|87
1607306400000|2020-12-07 02:00:00|2374.4|2349.3|2375.8|2350.8|2375.8|2350.8|2374.4|2349.3|25
1607306700000|2020-12-07 02:05:00|2375.5|2350.5|2374.3|2349.3|2375.8|2350.8|2374.2|2349.2|56
1607307000000|2020-12-07 02:10:00|2374.2|2349.2|2374.8|2349.8|2374.8|2349.8|2374.2|2349.2|119
1607307300000|2020-12-07 02:15:00|2374.5|2349.5|2373.6|2348.6|2374.8|2349.8|2373.6|2348.6|7
1607307600000|2020-12-07 02:20:00|2373.4|2348.4|2369.8|2344.8|2373.4|2348.4|2369.8|2344.8|9
1607307900000|2020-12-07 02:25:00|2369.2|2344.2|2367.6|2342.6|2369.2|2344.2|2367.6|2342.6|2
1607308200000|2020-12-07 02:30:00|2368.6|2343.6|2367.6|2342.6|2368.6|2343.6|2367.6|2342.6|2
1607309700000|2020-12-07 02:55:00|2367.3|2342.3|2367.3|2342.3|2367.3|2342.3|2367.3|2342.3|1
1607310000000|2020-12-07 03:00:00|2367.8|2342.8|2367.3|2342.3|2368.4|2343.4|2367.3|2342.3|3
1607310300000|2020-12-07 03:05:00|2367.1|2342.1|2366.9|2341.9|2367.1|2342.1|2366.5|2341.5|75
1607311800000|2020-12-07 03:30:00|2366.6|2341.6|2367.3|2342.3|2367.4|2342.4|2366.4|2341.4|16
1607312100000|2020-12-07 03:35:00|2367.4|2342.4|2367.4|2342.4|2367.4|2342.4|2367.3|2342.3|7
1607312400000|2020-12-07 03:40:00|2367.3|2342.3|2367.4|2342.4|2367.4|2342.4|2367.1|2342.1|20
1607312700000|2020-12-07 03:45:00|2367.3|2342.3|2367.3|2342.3|2367.4|2342.4|2367.2|2342.2|36
1607313000000|2020-12-07 03:50:00|2367.2|2342.2|2367.3|2342.3|2367.4|2342.4|2367.2|2342.2|15
1607313600000|2020-12-07 04:00:00|2367.5|2342.5|2367.8|2342.8|2367.8|2342.8|2367.5|2342.5|40
1607313900000|2020-12-07 04:05:00|2367.7|2342.7|2367.8|2342.8|2367.8|2342.8|2367.7|2342.7|44
1607314200000|2020-12-07 04:10:00|2367.7|2342.7|2367.8|2342.8|2367.8|2342.8|2367.7|2342.7|6
1607314500000|2020-12-07 04:15:00|2367.7|2342.7|2372.1|2347.1|2372.2|2347.2|2367.2|2342.2|27
1607314800000|2020-12-07 04:20:00|2371.9|2346.9|2368.6|2343.6|2371.9|2346.9|2368.4|2343.4|20
1607317200000|2020-12-07 05:00:00|2369.9|2344.9|2369.9|2344.9|2369.9|2344.9|2369.9|2344.9|1
1607317500000|2020-12-07 05:05:00|2370|2345|2370|2345|2370|2345|2369.9|2344.9|93
1607319000000|2020-12-07 05:30:00|2370.1|2345.1|2371.6|2346.6|2372.1|2347.1|2370.1|2345.1|74
1607319300000|2020-12-07 05:35:00|2371.8|2346.8|2371.7|2346.7|2371.8|2346.8|2371.6|2346.6|5
1607319600000|2020-12-07 05:40:00|2372.6|2347.6|2374.2|2349.2|2375.4|2350.4|2372.6|2347.6|8
1607319900000|2020-12-07 05:45:00|2374.1|2349.1|2374.1|2349.1|2374.2|2349.2|2374.1|2349.1|73
1607320200000|2020-12-07 05:50:00|2373.9|2348.9|2374.1|2349.1|2374.7|2349.7|2373.9|2348.9|58
1607320500000|2020-12-07 05:55:00|2374.4|2349.4|2375.1|2350.1|2375.1|2350.1|2374.4|2349.4|33
1607320800000|2020-12-07 06:00:00|2375|2350|2374.9|2349.9|2375.1|2350.1|2374.9|2349.9|88
1607321100000|2020-12-07 06:05:00|2375|2350|2375.8|2350.8|2376.6|2351.6|2374.6|2349.6|40
1607321400000|2020-12-07 06:10:00|2375.7|2350.7|2375.7|2350.7|2375.8|2350.8|2375.7|2350.7|23
1607321700000|2020-12-07 06:15:00|2375.8|2350.8|2375.7|2350.7|2375.8|2350.8|2375.7|2350.7|48
1607322000000|2020-12-07 06:20:00|2375.8|2350.8|2375.7|2350.7|2375.8|2350.8|2375.7|2350.7|6
1607322600000|2020-12-07 06:30:00|2375.3|2350.3|2373.7|2348.7|2375.4|2350.4|2372.1|2347.1|8
1607322900000|2020-12-07 06:35:00|2373.5|2348.5|2374.9|2349.9|2375.6|2350.6|2373.5|2348.5|21
1607323200000|2020-12-07 06:40:00|2374.8|2349.8|2374.8|2349.8|2374.9|2349.9|2373.6|2348.6|27
1607323500000|2020-12-07 06:45:00|2374.5|2349.5|2374.2|2349.2|2374.8|2349.8|2374.2|2349.2|62
1607324100000|2020-12-07 06:55:00|2374.1|2349.1|2374.8|2349.8|2374.8|2349.8|2372.3|2347.3|51
1607324400000|2020-12-07 07:00:00|2378.4|2353.4|2377.8|2352.8|2378.7|2353.7|2377.7|2352.7|11
1607324700000|2020-12-07 07:05:00|2377.7|2352.7|2372.8|2347.8|2377.8|2352.8|2372.8|2347.8|56
1607325000000|2020-12-07 07:10:00|2373.1|2348.1|2372.8|2347.8|2373.4|2348.4|2372.8|2347.8|26
1607325300000|2020-12-07 07:15:00|2372.4|2347.4|2374.8|2349.8|2374.9|2349.9|2372.4|2347.4|42
1607325600000|2020-12-07 07:20:00|2375.6|2350.6|2377.3|2352.3|2378.2|2353.2|2373.4|2348.4|22
1607325900000|2020-12-07 07:25:00|2377.6|2352.6|2379.7|2354.7|2379.7|2354.7|2377.3|2352.3|42
1607326200000|2020-12-07 07:30:00|2379.1|2354.1|2373.1|2348.1|2379.1|2354.1|2373|2348|51
1607326500000|2020-12-07 07:35:00|2373.7|2348.7|2371.3|2346.3|2373.7|2348.7|2370.3|2345.3|30
1607326800000|2020-12-07 07:40:00|2372|2347|2369.3|2344.3|2372.1|2347.1|2367.6|2342.6|47
1607327100000|2020-12-07 07:45:00|2369.6|2344.6|2371.7|2346.7|2371.7|2346.7|2369.3|2344.3|30
1607327400000|2020-12-07 07:50:00|2371.6|2346.6|2369.6|2344.6|2371.6|2346.6|2369.4|2344.4|16
1607327700000|2020-12-07 07:55:00|2370.1|2345.1|2371|2346|2371.2|2346.2|2368.2|2343.2|27
1607328000000|2020-12-07 08:00:00|2370.9|2345.9|2369.1|2344.1|2370.9|2345.9|2369.1|2344.1|27
1607328300000|2020-12-07 08:05:00|2369.3|2344.3|2369.6|2344.6|2370|2345|2368.7|2343.7|18
1607328600000|2020-12-07 08:10:00|2369.5|2344.5|2360.7|2335.7|2369.5|2344.5|2356|2331|13
1607328900000|2020-12-07 08:15:00|2360.2|2335.2|2357.9|2332.9|2360.2|2335.2|2351.7|2326.7|49
1607329200000|2020-12-07 08:20:00|2357.8|2332.8|2353.7|2328.7|2357.9|2332.9|2348.7|2323.7|19
1607329500000|2020-12-07 08:25:00|2353.3|2328.3|2348.6|2323.6|2358.4|2333.4|2346|2321|125
1607329800000|2020-12-07 08:30:00|2348.4|2323.4|2339.5|2314.5|2348.6|2323.6|2338.6|2313.6|72
1607330100000|2020-12-07 08:35:00|2340|2315|2347.2|2322.2|2348.3|2323.3|2338.4|2313.4|100
1607330400000|2020-12-07 08:40:00|2347.1|2322.1|2349|2324|2350|2325|2344.9|2319.9|37
1607330700000|2020-12-07 08:45:00|2353.8|2328.8|2358.7|2333.7|2358.7|2333.7|2349.2|2324.2|17
1607331000000|2020-12-07 08:50:00|2358.6|2333.6|2356.7|2331.7|2358.7|2333.7|2355.5|2330.5|10
1607331300000|2020-12-07 08:55:00|2356.8|2331.8|2356.3|2331.3|2356.8|2331.8|2355.8|2330.8|13
1607331600000|2020-12-07 09:00:00|2356.2|2331.2|2352.6|2327.6|2356.2|2331.2|2348.1|2323.1|24
1607331900000|2020-12-07 09:05:00|2352.9|2327.9|2352.3|2327.3|2353.7|2328.7|2352.3|2327.3|10
1607332200000|2020-12-07 09:10:00|2352.4|2327.4|2351.4|2326.4|2352.9|2327.9|2351.4|2326.4|7
1607332500000|2020-12-07 09:15:00|2349.8|2324.8|2349.2|2324.2|2349.8|2325.6|2346.3|2324.1|48
1607332800000|2020-12-07 09:20:00|2349.6|2324.6|2354.2|2329.2|2354.6|2329.6|2349.2|2324.2|22
1607333100000|2020-12-07 09:25:00|2354.4|2329.4|2349.4|2324.4|2354.7|2329.7|2348.2|2323.2|15
1607333400000|2020-12-07 09:30:00|2349.3|2324.3|2349.3|2324.3|2349.4|2324.4|2348.3|2323.3|9
1607333700000|2020-12-07 09:35:00|2349.2|2324.2|2346.4|2321.4|2349.2|2324.2|2346.4|2321.4|45
1607334000000|2020-12-07 09:40:00|2346.6|2321.6|2342.2|2317.2|2346.8|2321.8|2342.2|2317.2|28
1607334300000|2020-12-07 09:45:00|2342.3|2317.3|2339.8|2314.8|2342.4|2317.4|2339.8|2314.8|12
1607334600000|2020-12-07 09:50:00|2339.7|2314.7|2336.2|2311.2|2342.3|2320.3|2334.7|2309.7|21
1607334900000|2020-12-07 09:55:00|2336.1|2311.1|2336.7|2311.7|2338.1|2313.1|2335.3|2310.3|12
1607335200000|2020-12-07 10:00:00|2338.4|2313.4|2334.3|2309.3|2341.6|2316.6|2330.3|2305.3|21
1607335500000|2020-12-07 10:05:00|2336.6|2314.6|2332.3|2307.3|2338.1|2314.6|2332.3|2307.3|15
1607335800000|2020-12-07 10:10:00|2331.4|2306.4|2337.4|2312.4|2340.6|2315.6|2330.6|2305.6|13
1607336100000|2020-12-07 10:15:00|2337.5|2312.5|2337.8|2312.8|2341.8|2316.8|2337.5|2312.5|11
1607336400000|2020-12-07 10:20:00|2338.2|2313.2|2345.3|2320.3|2353.6|2328.6|2336.6|2311.6|18
1607336700000|2020-12-07 10:25:00|2345.2|2320.2|2344.4|2319.4|2345.2|2320.2|2343.9|2318.9|8
1607337000000|2020-12-07 10:30:00|2345.4|2320.4|2352.1|2327.1|2357.6|2332.6|2344.3|2319.3|40
1607337300000|2020-12-07 10:35:00|2348.8|2323.8|2349.2|2324.2|2349.2|2324.2|2348.8|2323.8|5
1607337600000|2020-12-07 10:40:00|2348.7|2323.7|2353.2|2328.2|2353.2|2328.2|2348.4|2323.4|11
1607337900000|2020-12-07 10:45:00|2352.9|2327.9|2352.4|2327.4|2353.2|2328.2|2351.8|2326.8|29
1607338200000|2020-12-07 10:50:00|2352.5|2327.5|2353.9|2328.9|2353.9|2328.9|2352.5|2327.5|17
1607338500000|2020-12-07 10:55:00|2353.6|2328.6|2351.1|2326.1|2353.9|2328.9|2351.1|2326.1|89
1607338800000|2020-12-07 11:00:00|2351.5|2326.5|2351.3|2326.3|2351.9|2326.9|2351.1|2326.1|10
1607339100000|2020-12-07 11:05:00|2349.7|2324.7|2350.9|2325.9|2351|2326|2346.1|2321.1|74
1607339400000|2020-12-07 11:10:00|2354.2|2329.2|2352.3|2327.3|2354.2|2329.2|2352.3|2327.3|5
1607339700000|2020-12-07 11:15:00|2355.6|2330.6|2354.4|2329.4|2356.7|2331.7|2354.4|2329.4|7
1607340000000|2020-12-07 11:20:00|2354|2329|2355.4|2330.4|2355.4|2330.4|2354|2329|8
1607340300000|2020-12-07 11:25:00|2355.5|2330.5|2354.6|2332.6|2355.6|2332.6|2353.7|2330.5|10
1607340600000|2020-12-07 11:30:00|2354.4|2332.4|2346.2|2324.2|2354.4|2332.4|2346.2|2324.2|19
1607340900000|2020-12-07 11:35:00|2346.1|2324.1|2348.9|2323.9|2349.6|2327.6|2345.7|2323.7|17
1607341200000|2020-12-07 11:40:00|2348.1|2326.1|2351.3|2326.3|2353.1|2329.6|2348.1|2326.1|20
1607341500000|2020-12-07 11:45:00|2351.4|2326.4|2354.6|2329.6|2354.6|2329.6|2351.4|2326.4|5
1607341800000|2020-12-07 11:50:00|2354.7|2329.7|2355.1|2330.1|2355.1|2330.1|2354.6|2329.6|4
1607342100000|2020-12-07 11:55:00|2354.4|2329.4|2354.6|2329.6|2354.6|2329.6|2354.4|2329.4|3
1607342400000|2020-12-07 12:00:00|2354.7|2329.7|2353.4|2328.4|2354.7|2329.7|2353.4|2328.4|7
1607343000000|2020-12-07 12:10:00|2352.7|2327.7|2352.3|2327.3|2352.7|2327.7|2352.1|2327.1|10
1607343300000|2020-12-07 12:15:00|2352.5|2327.5|2352.1|2327.1|2352.7|2327.7|2351.3|2326.3|21
1607343600000|2020-12-07 12:20:00|2352.7|2327.7|2347.6|2322.6|2353.2|2328.2|2347.6|2322.6|12
1607343900000|2020-12-07 12:25:00|2349.3|2324.3|2349.6|2324.6|2349.6|2324.6|2348.6|2323.6|8
1607344200000|2020-12-07 12:30:00|2350.5|2325.5|2348.6|2326.6|2351.4|2326.6|2348.2|2323.2|11
1607344500000|2020-12-07 12:35:00|2350.1|2325.1|2350.1|2325.1|2351.2|2326.2|2349|2324|5
1607344800000|2020-12-07 12:40:00|2349.8|2324.8|2349.4|2324.4|2349.8|2324.8|2349.1|2324.1|3
1607345400000|2020-12-07 12:50:00|2348.9|2323.9|2352.3|2327.3|2353.2|2328.2|2348.3|2323.3|8
1607345700000|2020-12-07 12:55:00|2351.9|2326.9|2356.2|2334.2|2357.2|2335.2|2350.4|2326.4|11
1607346000000|2020-12-07 13:00:00|2356.1|2334.1|2349.1|2324.1|2356.2|2334.2|2346.7|2321.7|35
1607346300000|2020-12-07 13:05:00|2348.9|2323.9|2349.3|2324.3|2351.6|2326.6|2346.9|2321.9|73
1607346600000|2020-12-07 13:10:00|2349.8|2324.8|2348.7|2323.7|2351.5|2326.5|2344.7|2319.7|90
1607346900000|2020-12-07 13:15:00|2347.8|2322.8|2348.7|2323.7|2353.3|2328.3|2342.2|2317.2|66
1607347200000|2020-12-07 13:20:00|2348.9|2323.9|2354.3|2329.3|2354.8|2329.8|2348.9|2323.9|60
1607347500000|2020-12-07 13:25:00|2354.4|2329.4|2361.3|2336.3|2362.3|2337.3|2354.3|2329.3|132
1607347800000|2020-12-07 13:30:00|2361|2336|2349.2|2324.2|2363.3|2338.3|2348.4|2323.4|203
1607348100000|2020-12-07 13:35:00|2348.1|2323.1|2350.4|2325.4|2354.6|2329.6|2346.8|2321.8|164
1607348400000|2020-12-07 13:40:00|2350.7|2325.7|2354.2|2329.2|2357.2|2332.2|2350.4|2325.4|31
1607348700000|2020-12-07 13:45:00|2353.6|2328.6|2343.6|2318.6|2362.1|2337.1|2343.6|2318.6|84
1607349000000|2020-12-07 13:50:00|2343.5|2318.5|2347.6|2322.6|2349.8|2324.8|2343.1|2318.1|27
1607349300000|2020-12-07 13:55:00|2347.7|2322.7|2350.5|2325.5|2350.5|2325.5|2347.7|2322.7|8
1607349600000|2020-12-07 14:00:00|2350.2|2325.2|2348.3|2323.3|2350.2|2325.2|2348.3|2323.3|9
1607349900000|2020-12-07 14:05:00|2347.5|2322.5|2345.3|2320.3|2347.7|2322.7|2345.3|2320.3|20
1607350200000|2020-12-07 14:10:00|2345.4|2320.4|2346.1|2321.1|2348.3|2323.3|2344.9|2319.9|18
1607350500000|2020-12-07 14:15:00|2345.7|2320.7|2344.9|2319.9|2345.9|2320.9|2344.2|2319.2|11
1607350800000|2020-12-07 14:20:00|2345|2320|2343.7|2321.7|2345|2322.9|2343.7|2320|8
1607351100000|2020-12-07 14:25:00|2343.6|2321.6|2343.7|2318.7|2344.7|2321.6|2330.1|2305.1|52
1607351400000|2020-12-07 14:30:00|2343.9|2318.9|2344.4|2319.4|2344.5|2319.5|2338.3|2313.3|58
1607351700000|2020-12-07 14:35:00|2344.5|2319.5|2341.3|2316.3|2344.7|2319.7|2336.9|2311.9|22
1607352000000|2020-12-07 14:40:00|2340.8|2315.8|2342.1|2317.1|2343.1|2318.1|2339.9|2314.9|16
1607352300000|2020-12-07 14:45:00|2343.1|2321.1|2350.1|2325.1|2355.2|2330.2|2342.4|2317.4|31
1607352600000|2020-12-07 14:50:00|2350|2325|2349.1|2324.1|2350|2325|2345.5|2320.5|58
1607352900000|2020-12-07 14:55:00|2348.6|2323.6|2351.5|2326.5|2352.2|2327.2|2347.7|2322.7|27
1607353200000|2020-12-07 15:00:00|2350.9|2325.9|2349.4|2324.4|2353.5|2328.5|2348.2|2323.2|24
1607353500000|2020-12-07 15:05:00|2350.7|2325.7|2349.4|2324.4|2350.7|2325.7|2349.4|2324.4|3
1607353800000|2020-12-07 15:10:00|2349.1|2327.1|2351.2|2326.2|2353|2328|2347.1|2322.1|38
1607354100000|2020-12-07 15:15:00|2351.1|2326.1|2347.2|2322.2|2351.1|2326.1|2344.8|2319.8|44
1607354400000|2020-12-07 15:20:00|2347|2322|2344|2322|2347.2|2322.4|2344|2320.8|49
1607354700000|2020-12-07 15:25:00|2344.7|2322.7|2341.2|2319.2|2344.7|2322.7|2341.2|2319.2|24
1607355000000|2020-12-07 15:30:00|2341.4|2319.4|2333.2|2311.2|2342|2320|2332.4|2310.4|18
1607355300000|2020-12-07 15:35:00|2332.9|2310.9|2343.3|2318.3|2345.6|2320.6|2332.7|2310.7|36
1607355600000|2020-12-07 15:40:00|2344.3|2319.3|2347.7|2322.7|2349.5|2324.5|2341.1|2317.7|27
1607355900000|2020-12-07 15:45:00|2348|2323|2350.6|2325.6|2350.6|2325.6|2348|2323|4
1607356200000|2020-12-07 15:50:00|2352.7|2327.7|2355.1|2333.1|2355.8|2333.8|2352|2327|24
1607356500000|2020-12-07 15:55:00|2355.2|2333.2|2360.7|2335.7|2362.2|2340.2|2355.2|2333.2|31
1607356800000|2020-12-07 16:00:00|2360|2338|2356|2334|2361.2|2339.2|2356|2334|19
1607357100000|2020-12-07 16:05:00|2356.8|2334.8|2357.3|2335.3|2357.3|2335.3|2356|2334|7
1607357400000|2020-12-07 16:10:00|2357.2|2335.2|2359.1|2337.1|2359.2|2337.2|2356.3|2334.3|19
1607357700000|2020-12-07 16:15:00|2359.8|2337.8|2358.8|2336.8|2359.8|2337.8|2358.8|2336.8|4
1607358000000|2020-12-07 16:20:00|2358.7|2336.7|2356.7|2334.7|2358.7|2336.7|2355.5|2333.5|11
1607358300000|2020-12-07 16:25:00|2357|2335|2359.8|2334.8|2359.8|2335.2|2357|2333.7|4
1607358900000|2020-12-07 16:35:00|2360|2335|2358|2333|2360.3|2335.3|2357.2|2332.2|8
1607359200000|2020-12-07 16:40:00|2357.7|2332.7|2347.6|2322.6|2358.6|2333.6|2344.8|2319.8|29
1607359500000|2020-12-07 16:45:00|2347.1|2322.1|2346.7|2321.7|2350.2|2325.2|2345|2320|23
1607359800000|2020-12-07 16:50:00|2347.2|2322.2|2348.7|2323.7|2349.7|2324.7|2346.8|2321.8|24
1607360100000|2020-12-07 16:55:00|2345.2|2320.2|2344.1|2319.1|2345.4|2320.4|2344|2319|7
1607360400000|2020-12-07 17:00:00|2342.7|2317.7|2344.5|2319.5|2345.7|2320.7|2342.7|2317.7|13
1607360700000|2020-12-07 17:05:00|2345.4|2320.4|2348.3|2326.3|2348.6|2326.6|2345.4|2320.4|13
1607361000000|2020-12-07 17:10:00|2349.8|2324.8|2358.2|2333.2|2359|2334|2349.8|2324.8|11
1607361300000|2020-12-07 17:15:00|2357|2332|2358|2333|2358|2333|2353.6|2328.6|17
1607361600000|2020-12-07 17:20:00|2357.6|2332.6|2354.6|2329.6|2357.6|2332.6|2354.5|2329.5|18
1607361900000|2020-12-07 17:25:00|2354.8|2329.8|2356.1|2331.1|2356.6|2331.6|2354.6|2329.6|7
1607362200000|2020-12-07 17:30:00|2357.5|2332.5|2356.7|2331.7|2358.4|2333.4|2356.5|2331.5|9
1607362800000|2020-12-07 17:40:00|2356.8|2331.8|2357.4|2332.4|2357.4|2332.4|2355.9|2330.9|7
1607363400000|2020-12-07 17:50:00|2357.6|2332.6|2359.2|2334.2|2359.2|2334.2|2357.6|2332.6|4
1607363700000|2020-12-07 17:55:00|2360|2335|2360.2|2335.2|2364|2339|2349|2324|136
1607364000000|2020-12-07 18:00:00|2358.4|2333.4|2363.3|2338.3|2363.3|2338.3|2358.4|2333.4|8
1607364300000|2020-12-07 18:05:00|2363.4|2338.4|2362.5|2337.5|2363.4|2338.4|2362.5|2337.5|3
1607364600000|2020-12-07 18:10:00|2362.6|2337.6|2358.2|2333.2|2362.7|2337.7|2358.2|2333.2|7
1607364900000|2020-12-07 18:15:00|2358.1|2333.1|2360.3|2335.3|2360.5|2335.5|2358.1|2333.1|8
1607365200000|2020-12-07 18:20:00|2358.8|2333.8|2358.8|2333.8|2358.8|2333.8|2358.8|2333.8|1
1607365800000|2020-12-07 18:30:00|2359|2334|2359|2334|2359|2334|2359|2334|1
1607366400000|2020-12-07 18:40:00|2358.7|2333.7|2357.3|2332.3|2358.7|2333.7|2356.3|2331.3|29
1607367000000|2020-12-07 18:50:00|2354.7|2329.7|2354.1|2329.1|2354.7|2329.7|2354.1|2329.1|12
1607367600000|2020-12-07 19:00:00|2352.9|2327.9|2350.1|2325.1|2352.9|2327.9|2350.1|2325.1|6
1607367900000|2020-12-07 19:05:00|2349.4|2324.4|2348.9|2323.9|2349.4|2324.4|2348.7|2323.7|56
1607368200000|2020-12-07 19:10:00|2349|2324|2348.9|2323.9|2349|2324|2348.9|2323.9|16
1607368500000|2020-12-07 19:15:00|2349|2324|2353.7|2328.7|2356.7|2331.7|2348.9|2323.9|15
1607368800000|2020-12-07 19:20:00|2354.6|2329.6|2349.9|2324.9|2354.6|2329.6|2349.9|2324.9|5
1607369100000|2020-12-07 19:25:00|2350.1|2325.1|2350.2|2325.2|2350.2|2325.2|2349.9|2324.9|48
1607369400000|2020-12-07 19:30:00|2350.1|2325.1|2350.2|2325.2|2350.2|2325.2|2349.9|2324.9|20
1607369700000|2020-12-07 19:35:00|2350.1|2325.1|2350.3|2325.3|2350.3|2325.3|2349.9|2324.9|36
1607370000000|2020-12-07 19:40:00|2350.1|2325.1|2349.7|2324.7|2350.3|2325.3|2347.9|2322.9|18
1607370300000|2020-12-07 19:45:00|2349.9|2324.9|2350.1|2325.1|2350.3|2325.3|2349.9|2324.9|4
1607370600000|2020-12-07 19:50:00|2350.3|2325.3|2350.8|2325.8|2352.2|2327.2|2349.8|2324.8|23
1607370900000|2020-12-07 19:55:00|2350.3|2325.3|2351.4|2326.4|2351.4|2326.4|2349.4|2324.4|25
1607371200000|2020-12-07 20:00:00|2349.8|2324.8|2345.2|2320.2|2349.8|2324.8|2345.2|2320.2|6
1607371500000|2020-12-07 20:05:00|2345.7|2320.7|2346.9|2321.9|2346.9|2321.9|2345.7|2320.7|2
1607372100000|2020-12-07 20:15:00|2347.4|2322.4|2348.9|2323.9|2348.9|2323.9|2345.9|2320.9|11
1607372400000|2020-12-07 20:20:00|2348.8|2323.8|2348.1|2323.1|2349.1|2324.1|2347.7|2322.7|20
1607372700000|2020-12-07 20:25:00|2347.9|2322.9|2348.3|2323.3|2348.8|2323.8|2347.3|2322.3|10
1607373000000|2020-12-07 20:30:00|2348.1|2323.1|2348.2|2323.2|2348.3|2323.3|2348.1|2323.1|3
1607373300000|2020-12-07 20:35:00|2350.8|2325.8|2355.7|2330.7|2355.7|2330.7|2350.8|2325.8|9
1607373600000|2020-12-07 20:40:00|2354.9|2329.9|2352.1|2327.1|2354.9|2329.9|2350.7|2325.7|7
1607373900000|2020-12-07 20:45:00|2352.2|2327.2|2351.5|2326.5|2352.2|2327.2|2351.4|2326.4|30
1607374200000|2020-12-07 20:50:00|2351.4|2326.4|2351.4|2326.4|2351.5|2326.5|2351.4|2326.4|27
1607374500000|2020-12-07 20:55:00|2352.4|2327.4|2354.9|2329.9|2357.4|2332.4|2351.7|2326.7|29
1607374800000|2020-12-07 21:00:00|2354.7|2329.7|2347.1|2322.1|2355.2|2330.2|2347.1|2322.1|18
1607375700000|2020-12-07 21:15:00|2346.6|2321.6|2348.7|2323.7|2349.2|2324.2|2346.6|2321.6|7
1607376000000|2020-12-07 21:20:00|2348.8|2323.8|2348.7|2323.7|2348.8|2323.8|2348.2|2323.2|17
1607376300000|2020-12-07 21:25:00|2348.8|2323.8|2348.9|2323.9|2348.9|2323.9|2348.7|2323.7|20
1607376600000|2020-12-07 21:30:00|2348.4|2323.4|2348.3|2323.3|2348.8|2323.8|2347.9|2322.9|33
1607376900000|2020-12-07 21:35:00|2348.1|2323.1|2348.1|2323.1|2349.1|2324.1|2347.9|2322.9|24
1607377200000|2020-12-07 21:40:00|2348.2|2323.2|2348.4|2323.4|2348.4|2323.4|2348.1|2323.1|29
1607377500000|2020-12-07 21:45:00|2348.2|2323.2|2347.2|2322.2|2348.4|2323.4|2346.6|2321.6|26
1607377800000|2020-12-07 21:50:00|2344.7|2319.7|2345.8|2320.8|2345.8|2320.8|2344.7|2319.7|11
1607378100000|2020-12-07 21:55:00|2347.3|2322.3|2350.8|2325.8|2350.8|2325.8|2346.4|2321.4|20
1607382000000|2020-12-07 23:00:00|2359.9|2334.9|2360.8|2335.8|2360.8|2335.8|2359.9|2334.9|4
1607382300000|2020-12-07 23:05:00|2359.3|2334.3|2362.3|2337.3|2362.3|2337.3|2359.3|2334.3|5
1607382900000|2020-12-07 23:15:00|2363.3|2338.3|2363.3|2338.3|2363.3|2338.3|2363.3|2338.3|1
1607383200000|2020-12-07 23:20:00|2364.3|2339.3|2355.8|2330.8|2364.8|2339.8|2355.7|2330.7|17
1607383500000|2020-12-07 23:25:00|2355.7|2330.7|2355.3|2330.3|2356.4|2331.4|2355.1|2330.1|165
1607383800000|2020-12-07 23:30:00|2355.2|2330.2|2355.3|2330.3|2355.3|2330.3|2355.2|2330.2|58
1607384100000|2020-12-07 23:35:00|2355.2|2330.2|2355.3|2330.3|2355.3|2330.3|2355.2|2330.2|12
1607384400000|2020-12-07 23:40:00|2355.2|2330.2|2355.3|2330.3|2355.3|2330.3|2355.2|2330.2|2
1607384700000|2020-12-07 23:45:00|2356.3|2331.3|2356.3|2331.3|2356.3|2331.3|2356.3|2331.3|1
1607385300000|2020-12-07 23:55:00|2357.5|2332.5|2358.5|2333.5|2358.5|2333.5|2357.5|2332.5|4
1607385600000|2020-12-08 00:00:00|2349.3|2324.3|2341.8|2316.8|2349.3|2324.3|2341.7|2316.7|74
1607385900000|2020-12-08 00:05:00|2341.7|2316.7|2341|2316|2341.8|2316.8|2341|2316|67
1607386200000|2020-12-08 00:10:00|2341.1|2316.1|2341.6|2316.6|2341.6|2316.6|2340.8|2315.8|5
1607387400000|2020-12-08 00:30:00|2342.1|2317.1|2342.6|2317.6|2342.6|2317.6|2342.1|2317.1|2
1607387700000|2020-12-08 00:35:00|2342.8|2317.8|2342.8|2317.8|2342.8|2317.8|2342.6|2317.6|13
1607388000000|2020-12-08 00:40:00|2342.7|2317.7|2347.4|2322.4|2347.6|2322.6|2342.7|2317.7|28
1607388300000|2020-12-08 00:45:00|2347.3|2322.3|2347|2322|2347.3|2322.3|2346.8|2321.7|25
1607388600000|2020-12-08 00:50:00|2346.9|2321.7|2346.1|2321.1|2347.1|2322.1|2345.8|2320.8|24
1607388900000|2020-12-08 00:55:00|2346|2321|2347|2322|2347|2322|2346|2321|8
1607389200000|2020-12-08 01:00:00|2348.9|2323.9|2354.4|2329.4|2354.4|2329.4|2348.7|2323.7|15
1607389500000|2020-12-08 01:05:00|2355.5|2330.5|2356.2|2331.2|2356.2|2331.2|2355.5|2330.5|3
1607389800000|2020-12-08 01:10:00|2356.5|2331.5|2356.2|2331.2|2356.5|2331.5|2356.2|2331.2|2
1607390700000|2020-12-08 01:25:00|2354.5|2329.5|2354.5|2329.5|2354.5|2329.5|2354.5|2329.5|1
1607391000000|2020-12-08 01:30:00|2354.4|2329.4|2350.6|2325.6|2354.4|2329.4|2349.4|2324.4|8
1607391300000|2020-12-08 01:35:00|2353|2328|2352.4|2327.4|2353.1|2328.1|2351.5|2326.5|82
1607391600000|2020-12-08 01:40:00|2352.3|2327.3|2351.9|2326.9|2352.4|2327.4|2351.9|2326.9|6
1607391900000|2020-12-08 01:45:00|2352|2327|2352|2327|2352|2327|2351.9|2326.9|27
1607392200000|2020-12-08 01:50:00|2351.9|2326.9|2352|2327|2352|2327|2351.9|2326.9|14
1607392500000|2020-12-08 01:55:00|2351.4|2326.4|2351.1|2326.1|2351.5|2326.5|2350.2|2325.2|39
1607393100000|2020-12-08 02:05:00|2351.2|2326.2|2351.4|2326.4|2351.4|2326.4|2351.1|2326.1|22
1607393400000|2020-12-08 02:10:00|2351.2|2326.2|2351.4|2326.4|2351.4|2326.4|2351.1|2326.1|26
1607394600000|2020-12-08 02:30:00|2350.9|2325.9|2348.7|2323.7|2350.9|2325.9|2348.7|2323.7|3
1607394900000|2020-12-08 02:35:00|2349.4|2324.4|2349.4|2324.4|2349.5|2324.5|2349.1|2324.1|5
1607395500000|2020-12-08 02:45:00|2353.7|2328.7|2353.1|2328.1|2353.7|2328.7|2351.8|2326.8|10
1607395800000|2020-12-08 02:50:00|2353.2|2328.2|2353.1|2328.1|2353.2|2328.2|2353.1|2328.1|2
1607396100000|2020-12-08 02:55:00|2353|2328|2351|2326|2353|2328|2351|2326|11
1607396400000|2020-12-08 03:00:00|2350.8|2325.8|2352.7|2327.7|2352.7|2327.7|2350.8|2325.8|7
1607396700000|2020-12-08 03:05:00|2352.4|2327.4|2352.7|2327.7|2352.7|2327.7|2352.4|2327.4|2
1607397300000|2020-12-08 03:15:00|2353|2328|2353|2328|2353.1|2328.1|2353|2328|49
1607397600000|2020-12-08 03:20:00|2353.1|2328.1|2353|2328|2353.1|2328.1|2353|2328|4
1607398200000|2020-12-08 03:30:00|2353.2|2328.2|2353.3|2328.3|2353.3|2328.3|2353|2328|12
1607398500000|2020-12-08 03:35:00|2353.2|2328.2|2353.3|2328.3|2353.4|2328.4|2353.2|2328.2|20
1607398800000|2020-12-08 03:40:00|2353.2|2328.2|2353|2328|2353.4|2328.4|2353|2328|18
1607399100000|2020-12-08 03:45:00|2353.3|2328.3|2353|2328|2353.3|2328.3|2353|2328|2
1607399400000|2020-12-08 03:50:00|2353.5|2328.5|2354.9|2329.9|2355.6|2330.6|2353.5|2328.5|12
1607399700000|2020-12-08 03:55:00|2354.5|2329.5|2354.2|2329.2|2355|2330|2354.2|2329.2|13
1607401200000|2020-12-08 04:20:00|2353.9|2328.9|2353.6|2328.6|2353.9|2328.9|2349.9|2324.9|7
1607401500000|2020-12-08 04:25:00|2352.8|2327.8|2352.4|2327.4|2353|2328|2352.4|2327.4|15
1607402400000|2020-12-08 04:40:00|2353.2|2328.2|2352.8|2327.8|2353.2|2328.2|2352.8|2327.8|6
1607402700000|2020-12-08 04:45:00|2353|2328|2353|2328|2353|2328|2352.8|2327.8|18
1607403000000|2020-12-08 04:50:00|2352.9|2327.9|2352.9|2327.9|2353.4|2328.4|2352.1|2327.1|43
1607403300000|2020-12-08 04:55:00|2352.8|2327.8|2353|2328|2353|2328|2352.8|2327.8|12
1607403600000|2020-12-08 05:00:00|2352.8|2327.8|2353|2328|2353|2328|2352.1|2327.1|11
1607403900000|2020-12-08 05:05:00|2353.1|2328.1|2353|2328|2353.1|2328.1|2352.9|2327.9|10
1607404200000|2020-12-08 05:10:00|2352.8|2327.8|2353|2328|2353|2328|2352.8|2327.8|2
1607404500000|2020-12-08 05:15:00|2352.9|2327.9|2353|2328|2353|2328|2352.9|2327.9|4
1607404800000|2020-12-08 05:20:00|2352.9|2327.9|2353|2328|2353|2328|2352.9|2327.9|10
1607405100000|2020-12-08 05:25:00|2352.9|2327.9|2353|2328|2353|2328|2352.8|2327.8|28
1607405400000|2020-12-08 05:30:00|2352.8|2327.8|2352.1|2327.1|2353|2328|2352.1|2327.1|91
1607405700000|2020-12-08 05:35:00|2350.8|2325.8|2348.1|2323.1|2350.9|2325.9|2348.1|2323.1|40
1607406000000|2020-12-08 05:40:00|2348.2|2323.2|2347.8|2322.8|2348.2|2323.2|2347.6|2322.6|59
1607406600000|2020-12-08 05:50:00|2347.7|2322.7|2346.1|2321.1|2348.3|2323.3|2345.8|2320.8|16
1607406900000|2020-12-08 05:55:00|2345.8|2320.8|2345.8|2320.8|2345.8|2320.8|2345.8|2320.8|1
1607407200000|2020-12-08 06:00:00|2346.3|2321.3|2346.6|2321.6|2346.6|2321.6|2346.3|2321.3|2
1607408700000|2020-12-08 06:25:00|2346.4|2321.4|2346.1|2321.1|2347.7|2322.7|2343|2318|34
1607409000000|2020-12-08 06:30:00|2346|2321|2346.3|2321.3|2346.5|2321.5|2345.3|2320.3|70
1607409900000|2020-12-08 06:45:00|2345.3|2320.3|2348|2323|2351.2|2326.2|2345.3|2320.3|40
1607410800000|2020-12-08 07:00:00|2347.5|2322.5|2346.3|2321.3|2347.5|2322.5|2346.3|2321.3|6
1607411100000|2020-12-08 07:05:00|2346.2|2321.2|2345.2|2320.2|2346.2|2321.2|2344.2|2319.2|6
1607411700000|2020-12-08 07:15:00|2344.7|2319.7|2342.6|2317.6|2344.7|2319.7|2342.6|2317.6|10
1607412000000|2020-12-08 07:20:00|2344.4|2319.4|2340.1|2318.1|2344.4|2319.4|2340.1|2316.9|47
1607412300000|2020-12-08 07:25:00|2346.9|2321.9|2354|2329|2354.7|2329.7|2346.9|2321.9|39
1607412600000|2020-12-08 07:30:00|2353.9|2328.9|2356.7|2331.7|2357.2|2332.2|2353.9|2328.9|9
1607412900000|2020-12-08 07:35:00|2356.6|2331.6|2356.6|2331.6|2356.7|2331.7|2356.6|2331.6|63
1607413200000|2020-12-08 07:40:00|2356.5|2331.5|2356.7|2331.7|2356.7|2331.7|2353.1|2328.1|21
1607413500000|2020-12-08 07:45:00|2356.4|2331.4|2352|2327|2356.4|2331.4|2351.7|2326.7|54
1607413800000|2020-12-08 07:50:00|2351.1|2326.1|2348|2323|2351.1|2326.1|2347.9|2322.9|7
1607414100000|2020-12-08 07:55:00|2348.5|2323.5|2346.8|2321.8|2351.4|2326.4|2346.4|2321.4|54
1607414400000|2020-12-08 08:00:00|2345.1|2320.1|2338.3|2313.3|2345.1|2320.1|2337.9|2312.9|19
1607414700000|2020-12-08 08:05:00|2338.1|2313.1|2342.6|2317.6|2342.6|2319.1|2335.2|2310.2|13
1607415000000|2020-12-08 08:10:00|2343|2318|2342.5|2317.5|2343|2318|2342.5|2317.5|8
1607415300000|2020-12-08 08:15:00|2341.8|2316.8|2341.2|2316.2|2341.9|2316.9|2341.2|2316.2|10
1607415600000|2020-12-08 08:20:00|2342.1|2317.1|2341|2316|2343.1|2318.1|2340.5|2315.5|11
1607415900000|2020-12-08 08:25:00|2340.8|2315.8|2341.2|2316.2|2341.2|2316.2|2340.7|2315.7|3
1607416500000|2020-12-08 08:35:00|2343|2318|2346.1|2321.1|2346.1|2321.1|2343|2318|21
1607416800000|2020-12-08 08:40:00|2345.6|2320.6|2345.1|2320.1|2345.6|2320.6|2344.5|2319.5|10
1607417100000|2020-12-08 08:45:00|2345.7|2320.7|2345.3|2320.3|2345.7|2320.7|2345.2|2320.2|4
1607417400000|2020-12-08 08:50:00|2346.2|2321.2|2345.3|2320.3|2346.2|2321.2|2345.2|2320.2|7
1607418000000|2020-12-08 09:00:00|2344.7|2319.7|2344.7|2319.7|2346.2|2321.2|2344.7|2319.7|6
1607418300000|2020-12-08 09:05:00|2346.2|2321.2|2346.4|2321.4|2346.4|2321.4|2346.2|2321.2|2
1607418600000|2020-12-08 09:10:00|2346.1|2321.1|2345.1|2320.1|2346.5|2324.5|2344.7|2319.7|10
1607418900000|2020-12-08 09:15:00|2344.8|2319.8|2340.5|2315.5|2344.8|2319.8|2337|2312|20
1607419200000|2020-12-08 09:20:00|2340.6|2315.6|2340.6|2315.6|2340.6|2315.6|2340.5|2315.5|7
1607419500000|2020-12-08 09:25:00|2336.8|2314.8|2336.1|2311.1|2337.4|2315.4|2334.9|2311.1|28
1607419800000|2020-12-08 09:30:00|2336.2|2311.2|2337.5|2312.5|2337.5|2312.5|2336.2|2311.2|5
1607420100000|2020-12-08 09:35:00|2337.4|2312.4|2335.2|2310.2|2337.5|2312.5|2334.7|2309.7|5
1607420400000|2020-12-08 09:40:00|2335.6|2310.6|2336.1|2311.1|2336.1|2311.1|2335.6|2310.6|2
1607420700000|2020-12-08 09:45:00|2335.8|2310.8|2333.1|2308.1|2336.9|2311.9|2332.9|2307.9|28
1607421000000|2020-12-08 09:50:00|2333|2308|2333.7|2308.7|2335.4|2310.4|2325.7|2302.2|74
1607421300000|2020-12-08 09:55:00|2333.6|2308.6|2334.7|2309.7|2334.7|2309.7|2333|2308|23
1607421600000|2020-12-08 10:00:00|2334.6|2309.6|2331.8|2309.8|2334.7|2310|2331.8|2309.6|22
1607421900000|2020-12-08 10:05:00|2331.3|2309.3|2330.3|2308.3|2331.3|2309.3|2330.3|2308.3|5
1607422200000|2020-12-08 10:10:00|2330.1|2308.1|2329.5|2307.5|2330.4|2308.4|2329.1|2307.1|14
1607422500000|2020-12-08 10:15:00|2329.9|2307.9|2330.1|2308.1|2330.7|2308.7|2329.9|2307.9|11
1607422800000|2020-12-08 10:20:00|2330.5|2308.5|2330.8|2308.8|2330.8|2308.8|2330.1|2308.1|3
1607423100000|2020-12-08 10:25:00|2330.9|2308.9|2331|2309|2331|2309|2330.6|2308.6|4
1607423400000|2020-12-08 10:30:00|2330.9|2308.9|2331|2309|2331.1|2309.1|2330.7|2308.7|10
1607423700000|2020-12-08 10:35:00|2330.8|2308.8|2331.1|2309.1|2331.1|2309.1|2330.8|2308.8|11
1607424000000|2020-12-08 10:40:00|2330.8|2308.8|2333.7|2311.7|2334.3|2312.3|2330.8|2308.8|19
1607424300000|2020-12-08 10:45:00|2333.8|2311.8|2337.5|2315.5|2339.1|2317.1|2333.8|2311.8|23
1607424600000|2020-12-08 10:50:00|2337.2|2315.2|2335.3|2313.3|2337.2|2315.2|2335.3|2313.3|8
1607424900000|2020-12-08 10:55:00|2335.2|2313.2|2337|2315|2337|2315|2333.9|2311.9|15
1607425200000|2020-12-08 11:00:00|2337.2|2315.2|2336.2|2311.2|2342.4|2320.4|2335.8|2310.8|113
1607425500000|2020-12-08 11:05:00|2336.1|2311.1|2330.8|2308.8|2336.2|2311.2|2329.9|2307.9|20
1607425800000|2020-12-08 11:10:00|2332.9|2310.9|2331.5|2309.5|2332.9|2310.9|2330|2308|18
1607426100000|2020-12-08 11:15:00|2331.2|2309.2|2330.2|2308.2|2331.2|2309.2|2325.5|2302|15
1607426700000|2020-12-08 11:25:00|2332.4|2310.4|2331.6|2306.6|2334.7|2312.7|2331.5|2306.5|44
1607427000000|2020-12-08 11:30:00|2331.5|2306.5|2333.4|2308.4|2333.9|2310.8|2328.9|2304.8|37
1607427300000|2020-12-08 11:35:00|2333.5|2308.5|2316.3|2294.3|2334.1|2309.1|2316.3|2294.3|137
1607427600000|2020-12-08 11:40:00|2316.2|2294.2|2324.5|2299.5|2330.6|2305.6|2315.3|2293.3|74
1607427900000|2020-12-08 11:45:00|2324.6|2299.6|2321.8|2296.8|2324.9|2299.9|2321.8|2296.8|29
1607428200000|2020-12-08 11:50:00|2321.7|2296.7|2321.8|2296.8|2334|2309|2318.8|2293.8|70
1607428500000|2020-12-08 11:55:00|2326.8|2301.8|2322.2|2297.2|2326.8|2301.8|2322.2|2297.2|26
1607428800000|2020-12-08 12:00:00|2321.9|2296.9|2320.8|2295.8|2323.7|2298.7|2319.3|2294.3|67
1607429100000|2020-12-08 12:05:00|2320.4|2295.4|2322.3|2297.3|2322.3|2297.3|2320.4|2295.4|2
1607429400000|2020-12-08 12:10:00|2321.1|2296.1|2323.1|2298.1|2323.1|2298.1|2321.1|2296.1|6
1607430000000|2020-12-08 12:20:00|2321.8|2296.8|2322.1|2297.1|2322.5|2297.5|2320.8|2295.8|13
1607430300000|2020-12-08 12:25:00|2322.8|2297.8|2322.8|2297.8|2322.8|2297.8|2322.8|2297.8|1
1607430600000|2020-12-08 12:30:00|2322.7|2297.7|2324.7|2299.7|2331.5|2306.5|2322.7|2297.7|47
1607430900000|2020-12-08 12:35:00|2325.1|2300.1|2326.5|2301.5|2327.5|2302.5|2325.1|2300.1|10
1607431200000|2020-12-08 12:40:00|2326.6|2301.6|2325.8|2300.8|2326.6|2301.6|2325.8|2300.8|13
1607431500000|2020-12-08 12:45:00|2326.2|2301.2|2329.6|2304.6|2329.6|2304.6|2324.8|2299.8|26
1607431800000|2020-12-08 12:50:00|2329.7|2304.7|2332.3|2307.3|2334.3|2309.3|2329.7|2304.7|19
1607432100000|2020-12-08 12:55:00|2330.9|2305.9|2334.2|2309.2|2335.7|2310.7|2330.9|2305.9|29
1607432400000|2020-12-08 13:00:00|2334.3|2309.3|2339.6|2314.6|2339.6|2314.6|2332.7|2307.7|17
1607432700000|2020-12-08 13:05:00|2339|2314|2327|2302|2339|2314|2326.2|2301.2|36
1607433000000|2020-12-08 13:10:00|2327.2|2302.2|2325.2|2300.2|2328.2|2303.2|2324.6|2299.6|17
1607433300000|2020-12-08 13:15:00|2326|2301|2328.1|2303.1|2332.9|2307.8|2325.1|2300.1|35
1607433600000|2020-12-08 13:20:00|2327.4|2302.4|2331|2306|2331.6|2306.6|2326.7|2301.7|23
1607433900000|2020-12-08 13:25:00|2333.1|2308.1|2330.7|2305.7|2333.1|2308.1|2329.8|2304.8|13
1607434200000|2020-12-08 13:30:00|2329.8|2304.8|2321.4|2296.4|2329.8|2304.8|2319.2|2294.2|47
1607434500000|2020-12-08 13:35:00|2321.3|2296.3|2316.6|2294.6|2321.4|2296.4|2315.2|2292.6|54
1607434800000|2020-12-08 13:40:00|2316.7|2294.7|2321.7|2299.7|2321.9|2299.9|2316.7|2294.7|57
1607435100000|2020-12-08 13:45:00|2320.2|2298.2|2317.8|2295.8|2322.6|2300.6|2317.7|2295.7|24
1607435400000|2020-12-08 13:50:00|2318.5|2296.5|2321.1|2299.1|2322.7|2300.7|2318.4|2296.4|49
1607435700000|2020-12-08 13:55:00|2321.8|2296.8|2318.8|2293.8|2323.3|2301.3|2318.1|2293.1|43
1607436000000|2020-12-08 14:00:00|2319.1|2294.1|2325.7|2300.7|2325.7|2300.7|2318.3|2293.3|28
1607436300000|2020-12-08 14:05:00|2324.7|2299.7|2327.6|2302.6|2329.5|2304.5|2323.8|2298.8|34
1607436600000|2020-12-08 14:10:00|2329.1|2304.1|2322.8|2297.8|2329.1|2304.1|2322.8|2297.8|25
1607436900000|2020-12-08 14:15:00|2322.3|2297.3|2322.1|2297.1|2324.5|2299.5|2320.8|2295.8|31
1607437200000|2020-12-08 14:20:00|2321.8|2296.8|2320.1|2298.1|2322.1|2298.1|2318.6|2294.7|28
1607437500000|2020-12-08 14:25:00|2320|2298|2316.4|2294.4|2320|2298|2315.6|2293.6|45
1607437800000|2020-12-08 14:30:00|2316.7|2294.7|2319.1|2297.1|2319.3|2297.3|2314.1|2292.1|33
1607438100000|2020-12-08 14:35:00|2319.2|2297.2|2323.4|2301.4|2324.2|2302.2|2318.6|2296.6|40
1607438400000|2020-12-08 14:40:00|2323.5|2301.5|2333.2|2308.2|2334.9|2312.9|2323.4|2301.4|70
1607438700000|2020-12-08 14:45:00|2332.9|2307.9|2330.1|2305.1|2334|2309|2329.7|2304.7|44
1607439000000|2020-12-08 14:50:00|2330|2305|2327.8|2302.8|2330|2305|2327.8|2302.8|24
1607439300000|2020-12-08 14:55:00|2325.7|2300.7|2327.8|2302.8|2328|2303|2325.7|2300.7|20
1607439600000|2020-12-08 15:00:00|2328.8|2303.8|2321.9|2296.9|2329.1|2304.1|2318|2293|37
1607439900000|2020-12-08 15:05:00|2322|2297|2323.3|2298.3|2323.8|2301.8|2320.3|2296.9|35
1607440200000|2020-12-08 15:10:00|2323.9|2298.9|2326.2|2301.2|2326.7|2301.7|2323.9|2298.9|56
1607440500000|2020-12-08 15:15:00|2326.1|2301.1|2319.2|2294.2|2326.4|2301.4|2316.5|2291.5|30
1607440800000|2020-12-08 15:20:00|2317.3|2292.3|2315.9|2293.9|2319.5|2294.5|2315.6|2291.7|25
1607441100000|2020-12-08 15:25:00|2316.3|2294.3|2316.4|2294.4|2319.2|2297.2|2315.3|2293.3|35
1607441400000|2020-12-08 15:30:00|2316.5|2294.5|2316|2291|2320.8|2295.8|2313.8|2288.8|65
1607441700000|2020-12-08 15:35:00|2316.3|2291.3|2314.6|2289.6|2317.7|2292.7|2311.7|2286.7|68
1607442000000|2020-12-08 15:40:00|2312.9|2287.9|2318.8|2296.8|2321.2|2299.2|2310.3|2287.4|39
1607442300000|2020-12-08 15:45:00|2317.9|2295.9|2321.2|2296.2|2322.2|2299.1|2316.7|2294.7|72
1607442600000|2020-12-08 15:50:00|2321.3|2296.3|2319.7|2297.7|2321.4|2298.2|2318.8|2294.9|41
1607442900000|2020-12-08 15:55:00|2319.9|2297.9|2325.6|2303.6|2327.7|2305.7|2319.6|2297.6|56
1607443200000|2020-12-08 16:00:00|2322.6|2300.6|2319.7|2297.7|2323.4|2301.4|2319.7|2297.7|26
1607443500000|2020-12-08 16:05:00|2320.7|2298.7|2319.8|2297.8|2320.7|2298.7|2319.3|2297.3|24
1607443800000|2020-12-08 16:10:00|2319.7|2297.7|2318.7|2296.7|2319.7|2297.7|2318.7|2296.7|8
1607444100000|2020-12-08 16:15:00|2318.6|2296.6|2319.6|2297.6|2319.8|2297.8|2315.8|2293.8|21
1607444400000|2020-12-08 16:20:00|2318.8|2296.8|2319.2|2297.2|2320.2|2298.2|2318.4|2296.4|13
1607444700000|2020-12-08 16:25:00|2319.8|2297.8|2318.3|2296.3|2319.8|2297.8|2317.7|2295.7|32
1607445000000|2020-12-08 16:30:00|2317.8|2295.8|2325.6|2303.6|2325.6|2303.6|2317.8|2295.8|14
1607445300000|2020-12-08 16:35:00|2324.7|2302.7|2326.7|2304.7|2326.7|2304.7|2323.9|2301.9|8
1607445600000|2020-12-08 16:40:00|2326.4|2304.4|2325.1|2300.1|2326.4|2304.4|2324.6|2299.6|6
1607445900000|2020-12-08 16:45:00|2326.4|2301.4|2325.2|2303.2|2326.6|2304.6|2324.9|2299.9|28
1607446200000|2020-12-08 16:50:00|2325|2303|2329.4|2304.4|2331.2|2306.2|2325|2303|13
1607446500000|2020-12-08 16:55:00|2329|2304|2330|2305|2330.1|2305.1|2328|2303|13
1607446800000|2020-12-08 17:00:00|2330.5|2305.5|2329|2304|2332.3|2307.3|2329|2304|31
1607447100000|2020-12-08 17:05:00|2327.6|2302.6|2328.6|2303.6|2328.6|2303.6|2327.6|2302.6|2
1607447400000|2020-12-08 17:10:00|2328.7|2303.7|2325.5|2300.5|2329.1|2304.1|2325.5|2300.5|8
1607448000000|2020-12-08 17:20:00|2326.5|2301.5|2327.9|2305.9|2328|2306|2326|2301.5|13
1607448300000|2020-12-08 17:25:00|2328.2|2306.2|2328.2|2306.2|2328.2|2306.2|2328.1|2306.1|5
1607448600000|2020-12-08 17:30:00|2328.1|2306.1|2326.7|2304.7|2329.8|2307.8|2325.6|2303.6|87
1607448900000|2020-12-08 17:35:00|2326.6|2304.6|2329.4|2304.4|2331.5|2309.5|2326|2304|22
1607449200000|2020-12-08 17:40:00|2329.6|2304.6|2328.1|2303.1|2329.6|2304.6|2326.6|2301.6|17
1607449500000|2020-12-08 17:45:00|2328.2|2303.2|2329.8|2307.8|2330.3|2308.3|2328|2303|22
1607449800000|2020-12-08 17:50:00|2330.5|2305.5|2335.8|2310.8|2335.8|2310.8|2330|2305|7
1607450100000|2020-12-08 17:55:00|2336|2311|2333.8|2308.8|2338.9|2316.3|2330.4|2305.4|132
1607450400000|2020-12-08 18:00:00|2333.1|2308.1|2333.1|2308.1|2333.8|2308.8|2329.9|2304.9|23
1607451000000|2020-12-08 18:10:00|2333|2308|2332.9|2307.9|2333|2308|2332.9|2307.9|2
1607451900000|2020-12-08 18:25:00|2333.9|2308.9|2331.6|2306.6|2333.9|2308.9|2331.6|2306.6|8
1607452500000|2020-12-08 18:35:00|2336.1|2311.1|2336.1|2311.1|2336.3|2311.3|2335.6|2310.6|9
1607452800000|2020-12-08 18:40:00|2336.2|2311.2|2337.1|2312.1|2337.1|2312.1|2336.1|2311.1|5
1607453100000|2020-12-08 18:45:00|2336.5|2311.5|2337|2312|2338|2313|2336.5|2311.5|8
1607453400000|2020-12-08 18:50:00|2336|2311|2337.1|2312.1|2338.3|2313.3|2336|2311|7
1607453700000|2020-12-08 18:55:00|2337|2312|2337.4|2312.4|2337.4|2312.4|2336.9|2311.9|4
1607454600000|2020-12-08 19:10:00|2337.6|2312.6|2338|2313|2338|2313|2337.6|2312.6|2
1607454900000|2020-12-08 19:15:00|2337.9|2312.9|2338.1|2313.1|2338.2|2313.2|2337.9|2312.9|11
1607455200000|2020-12-08 19:20:00|2338.2|2313.2|2338.1|2313.1|2338.2|2313.2|2338.1|2313.1|12
1607455500000|2020-12-08 19:25:00|2338.2|2313.2|2338.5|2313.5|2338.5|2313.5|2338.1|2313.1|3
1607455800000|2020-12-08 19:30:00|2337|2315|2336.4|2314.4|2337|2315|2336.4|2314.4|2
1607456100000|2020-12-08 19:35:00|2336.2|2314.2|2334|2312|2336.2|2314.2|2334|2312|18
1607456400000|2020-12-08 19:40:00|2334.1|2312.1|2334.3|2312.3|2334.3|2312.3|2333.9|2311.9|8
1607456700000|2020-12-08 19:45:00|2334.1|2312.1|2334.2|2312.2|2334.2|2312.2|2334.1|2312.1|16
1607457000000|2020-12-08 19:50:00|2334.1|2312.1|2335|2313|2335|2313|2334.1|2312.1|8
1607457300000|2020-12-08 19:55:00|2333.5|2311.5|2333.5|2311.5|2333.5|2311.5|2333.5|2311.5|1
1607457600000|2020-12-08 20:00:00|2335|2313|2336|2314|2336|2314|2335|2313|4
1607457900000|2020-12-08 20:05:00|2335.9|2313.9|2336.5|2314.5|2336.5|2314.5|2335.2|2313.2|18
1607458200000|2020-12-08 20:10:00|2336.3|2314.3|2336.8|2314.8|2336.8|2314.8|2336.1|2314.1|8
1607458800000|2020-12-08 20:20:00|2336.7|2314.7|2335.1|2313.1|2336.7|2314.7|2335.1|2313.1|2
1607459400000|2020-12-08 20:30:00|2335.4|2313.4|2335.3|2313.3|2335.4|2313.4|2335.3|2313.3|2
1607459700000|2020-12-08 20:35:00|2335|2313|2334.7|2312.7|2335|2313|2334.3|2312.3|4
1607460000000|2020-12-08 20:40:00|2334.6|2312.6|2334.7|2312.7|2335|2313|2334.5|2312.5|6
1607460300000|2020-12-08 20:45:00|2334.3|2312.3|2333.1|2311.1|2334.5|2312.5|2333.1|2311.1|5
1607460600000|2020-12-08 20:50:00|2333.2|2311.2|2333.5|2311.5|2333.5|2311.5|2333.2|2311.2|3
1607460900000|2020-12-08 20:55:00|2333.3|2311.3|2330.3|2308.3|2333.3|2311.3|2330.3|2308.3|15
1607461200000|2020-12-08 21:00:00|2330.1|2308.1|2331.8|2306.8|2332.1|2308.5|2329.7|2306.3|14
1607462100000|2020-12-08 21:15:00|2331.9|2306.9|2331.8|2306.8|2331.9|2306.9|2331.8|2306.8|2
1607463000000|2020-12-08 21:30:00|2331.4|2306.4|2330.5|2305.5|2331.4|2306.4|2330.5|2305.5|5
1607463300000|2020-12-08 21:35:00|2330.6|2305.6|2330.9|2305.9|2331.2|2306.2|2330.5|2305.5|4
1607464200000|2020-12-08 21:50:00|2331.1|2306.1|2330.8|2305.8|2331.8|2306.8|2330.3|2305.3|13
1607464500000|2020-12-08 21:55:00|2331.1|2306.1|2331.1|2306.1|2331.2|2306.2|2331.1|2306.1|3
1607468400000|2020-12-08 23:00:00|2333.9|2308.9|2332.8|2307.8|2333.9|2308.9|2332.8|2307.8|2
1607468700000|2020-12-08 23:05:00|2332.3|2307.3|2332.8|2307.8|2332.8|2307.8|2332.3|2307.3|2
1607469000000|2020-12-08 23:10:00|2333.1|2308.1|2333|2308|2333.3|2308.3|2333|2308|4
1607469300000|2020-12-08 23:15:00|2332.6|2307.6|2333|2308|2333|2308|2332.6|2307.6|2
1607469600000|2020-12-08 23:20:00|2333.2|2308.2|2333.2|2308.2|2333.2|2308.2|2333.2|2308.2|1
1607469900000|2020-12-08 23:25:00|2333.5|2308.5|2333.5|2308.5|2333.5|2308.5|2333.4|2308.4|9
1607470200000|2020-12-08 23:30:00|2333.4|2308.4|2333.2|2308.2|2333.5|2308.5|2333.2|2308.2|11
1607470500000|2020-12-08 23:35:00|2333.1|2308.1|2333.1|2308.1|2333.1|2308.1|2333.1|2308.1|1
1607471100000|2020-12-08 23:45:00|2332.6|2307.6|2332.2|2307.2|2332.6|2307.6|2332.2|2307.2|2
1607471400000|2020-12-08 23:50:00|2333|2308|2333|2308|2333|2308|2333|2308|1
1607471700000|2020-12-08 23:55:00|2332.6|2307.6|2332.6|2307.6|2332.6|2307.6|2332.6|2307.6|1
1607472000000|2020-12-09 00:00:00|2332.8|2307.8|2333.2|2308.2|2333.2|2308.2|2332.8|2307.8|3
1607473800000|2020-12-09 00:30:00|2333.1|2308.1|2333.2|2308.2|2333.2|2308.2|2333.1|2308.1|2
1607475300000|2020-12-09 00:55:00|2333.1|2308.1|2332.2|2307.2|2333.1|2308.1|2331.8|2306.8|3
1607475600000|2020-12-09 01:00:00|2331.4|2306.4|2331.3|2306.3|2331.5|2306.5|2330.5|2305.5|102
1607475900000|2020-12-09 01:05:00|2331.5|2306.5|2331|2306|2331.5|2306.5|2330.5|2305.5|38
1607476200000|2020-12-09 01:10:00|2330.8|2305.8|2330.5|2305.5|2331.5|2306.5|2330.5|2305.5|32
1607476500000|2020-12-09 01:15:00|2330.6|2305.6|2330.5|2305.5|2331.5|2306.5|2330.4|2305.4|33
1607476800000|2020-12-09 01:20:00|2330.4|2305.4|2332.4|2307.4|2333|2308|2330.4|2305.4|25
1607477100000|2020-12-09 01:25:00|2332.5|2307.5|2332.4|2307.4|2332.5|2307.5|2332.4|2307.4|10
1607477700000|2020-12-09 01:35:00|2332.5|2307.5|2332.8|2307.8|2333.3|2308.3|2332.4|2307.4|5
1607478300000|2020-12-09 01:45:00|2332.7|2307.7|2333.8|2308.8|2333.8|2308.8|2332.7|2307.7|2
1607479200000|2020-12-09 02:00:00|2332.2|2307.2|2331.6|2306.6|2333.5|2308.5|2330.1|2305.1|10
1607479500000|2020-12-09 02:05:00|2331.7|2306.7|2330.7|2305.7|2331.7|2306.7|2330.6|2305.6|45
1607479800000|2020-12-09 02:10:00|2331|2306|2331.7|2306.7|2331.7|2306.7|2330.6|2305.6|38
1607480100000|2020-12-09 02:15:00|2331.6|2306.6|2331.1|2306.1|2331.9|2306.9|2330.3|2305.3|30
1607480400000|2020-12-09 02:20:00|2331.3|2306.3|2331.1|2306.1|2331.9|2306.9|2330.9|2305.9|33
1607480700000|2020-12-09 02:25:00|2331|2306|2331.4|2306.4|2332|2307|2330.9|2305.9|41
1607481000000|2020-12-09 02:30:00|2330.9|2305.9|2330.9|2305.9|2331.9|2306.9|2330.9|2305.9|61
1607481600000|2020-12-09 02:40:00|2330.1|2305.1|2329.1|2304.1|2330.1|2305.1|2329.1|2304.1|2
1607481900000|2020-12-09 02:45:00|2328.5|2303.5|2326.5|2301.5|2328.5|2303.5|2325.8|2300.8|7
1607482200000|2020-12-09 02:50:00|2326.6|2301.6|2326.7|2301.7|2326.7|2301.7|2326.6|2301.6|2
1607484000000|2020-12-09 03:20:00|2326.8|2301.8|2327.6|2302.6|2328|2303|2326.7|2301.7|8
1607484900000|2020-12-09 03:35:00|2327.7|2302.7|2328.3|2303.3|2328.3|2303.3|2327.7|2302.7|2
1607485200000|2020-12-09 03:40:00|2328.1|2303.1|2328.9|2303.9|2329.3|2304.3|2327.8|2302.8|4
1607485500000|2020-12-09 03:45:00|2329|2304|2329|2304|2329|2304|2329|2304|1
1607485800000|2020-12-09 03:50:00|2330.2|2305.2|2331.3|2306.3|2332.2|2307.2|2330.2|2305.2|4
1607486100000|2020-12-09 03:55:00|2331.2|2306.2|2330.9|2305.9|2331.2|2306.2|2330.9|2305.9|3
1607486700000|2020-12-09 04:05:00|2331|2306|2331|2306|2331|2306|2331|2306|1
1607487000000|2020-12-09 04:10:00|2331.1|2306.1|2331.1|2306.1|2331.1|2306.1|2331.1|2306.1|1
1607488500000|2020-12-09 04:35:00|2330.9|2305.9|2331.1|2306.1|2331.1|2306.1|2330.9|2305.9|3
1607489400000|2020-12-09 04:50:00|2330.5|2305.5|2330.5|2305.5|2330.5|2305.5|2330.5|2305.5|1
1607489700000|2020-12-09 04:55:00|2330.4|2305.4|2330.4|2305.4|2330.5|2305.5|2330.4|2305.4|5
1607490300000|2020-12-09 05:05:00|2331.7|2306.7|2334.6|2309.6|2334.6|2309.6|2331.7|2306.7|11
1607490600000|2020-12-09 05:10:00|2334|2309|2334.1|2309.1|2334.3|2309.3|2334|2309|3
1607490900000|2020-12-09 05:15:00|2334|2309|2336.1|2311.1|2336.2|2311.2|2332.3|2307.3|14
1607491200000|2020-12-09 05:20:00|2335.7|2310.7|2335.4|2310.4|2335.7|2310.7|2334.4|2309.4|8
1607491500000|2020-12-09 05:25:00|2335.5|2310.5|2336.4|2311.4|2336.7|2311.7|2335.5|2310.5|6
1607492700000|2020-12-09 05:45:00|2337.5|2312.5|2337.4|2312.4|2338|2313|2337.4|2312.4|5
1607495700000|2020-12-09 06:35:00|2339.7|2314.7|2335.1|2310.1|2339.7|2314.7|2332.9|2307.9|15
1607496000000|2020-12-09 06:40:00|2335|2310|2332.6|2307.6|2335.1|2310.1|2331.2|2306.2|14
1607496300000|2020-12-09 06:45:00|2332.7|2307.7|2333.3|2308.3|2334.9|2309.9|2332.6|2307.6|19
1607496600000|2020-12-09 06:50:00|2333.1|2308.1|2334.1|2309.1|2334.1|2309.1|2332.8|2307.8|7
1607496900000|2020-12-09 06:55:00|2333.3|2308.3|2331.1|2306.1|2333.3|2308.3|2330.6|2305.6|7
1607497200000|2020-12-09 07:00:00|2330.5|2305.5|2329.1|2304.1|2330.5|2305.5|2329|2304|8
1607497500000|2020-12-09 07:05:00|2327.1|2302.1|2327.3|2302.3|2328|2303|2327|2302|10
1607497800000|2020-12-09 07:10:00|2327.4|2302.4|2322|2297|2327.4|2302.4|2322|2297|15
1607498100000|2020-12-09 07:15:00|2322.7|2300.7|2319.4|2294.4|2324.2|2300.7|2316.9|2291.9|34
1607498400000|2020-12-09 07:20:00|2320.2|2295.2|2319.8|2297.8|2320.9|2298.9|2318.7|2293.8|14
1607498700000|2020-12-09 07:25:00|2319.9|2297.9|2319.9|2297.9|2319.9|2297.9|2319.8|2297.8|3
1607499300000|2020-12-09 07:35:00|2317.9|2295.9|2319.1|2297.1|2319.1|2297.1|2317.9|2295.9|2
1607499600000|2020-12-09 07:40:00|2318.9|2296.9|2319.4|2294.4|2320.1|2297.2|2318.9|2294.3|23
1607499900000|2020-12-09 07:45:00|2319.5|2294.5|2319.4|2294.4|2320.1|2295.1|2319.2|2294.2|22
1607500200000|2020-12-09 07:50:00|2319.3|2294.3|2319.3|2294.3|2319.3|2296.8|2317.2|2292.2|11
1607500500000|2020-12-09 07:55:00|2322.6|2297.3|2320.1|2295.1|2323.8|2300.6|2320.1|2295.1|10
1607500800000|2020-12-09 08:00:00|2320|2295|2325.2|2300.2|2326|2303.8|2320|2295|10
1607501100000|2020-12-09 08:05:00|2314.6|2289.3|2318.1|2293.1|2318.2|2293.2|2313.3|2288|8
1607501400000|2020-12-09 08:10:00|2318|2293|2317.9|2292.9|2318.8|2293.8|2317.1|2292.1|12
1607501700000|2020-12-09 08:15:00|2318|2293|2319.1|2294.1|2321.6|2296.6|2318|2293|12
1607502000000|2020-12-09 08:20:00|2317.9|2292.9|2316.9|2291.9|2318.8|2293.8|2315|2290|13
1607502300000|2020-12-09 08:25:00|2316.5|2291.5|2321.3|2296.3|2321.3|2296.3|2316.5|2291.5|14
1607502600000|2020-12-09 08:30:00|2320.9|2295.9|2320.5|2295.5|2320.9|2295.9|2320.5|2295.5|2
1607502900000|2020-12-09 08:35:00|2320.6|2295.6|2327.9|2302.9|2327.9|2302.9|2320.6|2295.6|116
1607503200000|2020-12-09 08:40:00|2328.9|2303.9|2328.2|2303.2|2328.9|2303.9|2328.2|2303.2|3
1607503500000|2020-12-09 08:45:00|2328|2303|2326.2|2301.2|2328|2303|2325.5|2300.5|6
1607503800000|2020-12-09 08:50:00|2324.7|2302.7|2331.9|2309.9|2331.9|2309.9|2324.7|2302.7|6
1607504100000|2020-12-09 08:55:00|2332.2|2310.2|2334.9|2312.9|2334.9|2312.9|2332.2|2310.2|7
1607504400000|2020-12-09 09:00:00|2336.4|2311.4|2330.8|2305.8|2336.4|2311.4|2330.2|2305.2|22
1607504700000|2020-12-09 09:05:00|2331|2306|2330.8|2305.8|2331.3|2306.3|2330.8|2305.8|9
1607505000000|2020-12-09 09:10:00|2330.5|2305.5|2330.5|2305.5|2330.5|2305.5|2330.5|2305.5|1
1607505300000|2020-12-09 09:15:00|2328.3|2303.3|2328.4|2303.4|2329.4|2304.4|2328.3|2303.3|5
1607505900000|2020-12-09 09:25:00|2328.5|2303.5|2328.2|2303.2|2329.2|2304.2|2327.9|2302.9|8
1607506200000|2020-12-09 09:30:00|2327|2302|2326.3|2301.3|2327.1|2302.1|2326.3|2301.3|57
1607506500000|2020-12-09 09:35:00|2324.9|2299.9|2324.9|2299.9|2324.9|2299.9|2324.9|2299.9|1
1607506800000|2020-12-09 09:40:00|2325.5|2300.5|2328|2303|2328|2303|2325.5|2300.5|2
1607507100000|2020-12-09 09:45:00|2327.9|2302.9|2319.2|2297.2|2327.9|2304.1|2318.4|2293.5|25
1607507400000|2020-12-09 09:50:00|2323|2301|2320.6|2298.6|2323|2301|2319.1|2297.1|17
1607507700000|2020-12-09 09:55:00|2321|2299|2319.7|2297.7|2321|2299|2319.7|2297.7|3
1607508000000|2020-12-09 10:00:00|2318.7|2296.7|2319.1|2297.1|2320|2298|2318.2|2294.6|21
1607508300000|2020-12-09 10:05:00|2318.7|2296.7|2315.3|2293.3|2322.3|2297.3|2315.3|2293.3|52
1607508600000|2020-12-09 10:10:00|2315|2293|2319.4|2297.4|2320.1|2298.1|2314.6|2292.6|25
1607508900000|2020-12-09 10:15:00|2319.8|2297.8|2318.6|2296.6|2320.1|2298.1|2318.6|2296.6|9
1607510100000|2020-12-09 10:35:00|2319|2297|2319.1|2297.1|2319.5|2297.5|2319|2297|6
1607510400000|2020-12-09 10:40:00|2319|2297|2320.9|2298.9|2321|2299|2319|2297|13
1607510700000|2020-12-09 10:45:00|2318.1|2296.1|2318.1|2296.1|2318.2|2296.2|2318.1|2296.1|3
1607512200000|2020-12-09 11:10:00|2318.2|2296.2|2318.2|2296.2|2318.2|2296.2|2318.1|2296.1|3
1607512800000|2020-12-09 11:20:00|2318.1|2296.1|2318.1|2296.1|2318.1|2296.1|2318.1|2296.1|1
1607513100000|2020-12-09 11:25:00|2318.2|2296.2|2318.1|2296.1|2318.2|2296.2|2317.9|2295.9|4
1607513700000|2020-12-09 11:35:00|2321.4|2299.4|2319.3|2297.3|2321.4|2299.4|2319.3|2297.3|15
1607514000000|2020-12-09 11:40:00|2319.2|2297.2|2319.1|2297.1|2320.1|2298.1|2318.6|2296.6|7
1607514300000|2020-12-09 11:45:00|2318.9|2296.9|2317.6|2295.6|2318.9|2296.9|2317.6|2295.6|6
1607515500000|2020-12-09 12:05:00|2317.9|2295.9|2319.4|2297.4|2319.4|2297.4|2317.9|2295.9|6
1607516100000|2020-12-09 12:15:00|2319.8|2297.8|2319.6|2297.6|2320.1|2298.1|2319.6|2297.6|3
1607516400000|2020-12-09 12:20:00|2319.2|2297.2|2319.4|2297.4|2320|2298|2319.2|2297.2|29
1607516700000|2020-12-09 12:25:00|2319.5|2297.5|2318.3|2296.3|2319.5|2297.5|2318.3|2296.3|18
1607517000000|2020-12-09 12:30:00|2318.2|2296.2|2329.1|2307.1|2329.1|2307.1|2318.1|2296.1|56
1607517300000|2020-12-09 12:35:00|2329|2307|2328.7|2306.7|2330.9|2308.9|2326.6|2304.6|13
1607517600000|2020-12-09 12:40:00|2328.6|2306.6|2325.3|2303.3|2328.6|2306.6|2325.3|2303.3|13
1607517900000|2020-12-09 12:45:00|2326.6|2304.6|2324.8|2302.8|2326.7|2304.7|2324.8|2302.8|20
1607518200000|2020-12-09 12:50:00|2325.3|2303.3|2324.9|2302.9|2325.6|2303.6|2324.9|2302.9|8
1607518500000|2020-12-09 12:55:00|2325.4|2303.4|2326.7|2304.7|2326.7|2304.7|2325.4|2303.4|12
1607518800000|2020-12-09 13:00:00|2327|2305|2334.6|2312.6|2334.6|2312.6|2327|2305|90
1607519100000|2020-12-09 13:05:00|2335.2|2313.2|2332.3|2310.3|2337.5|2315.5|2329.3|2307.3|48
1607519400000|2020-12-09 13:10:00|2332.8|2310.8|2336.3|2314.3|2336.3|2314.3|2332.3|2310.3|27
1607519700000|2020-12-09 13:15:00|2336.2|2314.2|2335.4|2313.4|2336.5|2314.5|2335.2|2313.2|18
1607520000000|2020-12-09 13:20:00|2336.2|2314.2|2333.3|2311.3|2336.5|2314.5|2333.2|2311.2|13
1607520300000|2020-12-09 13:25:00|2334.5|2312.5|2334.3|2312.3|2334.8|2312.8|2333.7|2311.7|4
1607520600000|2020-12-09 13:30:00|2334.4|2312.4|2336.6|2311.6|2337.7|2314.7|2334.4|2311.5|21
1607520900000|2020-12-09 13:35:00|2335.2|2313.2|2333.7|2311.7|2336.7|2314.7|2332.7|2310.7|29
1607521200000|2020-12-09 13:40:00|2333.6|2311.6|2331.9|2309.9|2333.6|2311.6|2331.9|2309.9|7
1607521500000|2020-12-09 13:45:00|2330.8|2308.8|2331.5|2309.5|2332.7|2310.7|2329.6|2307.6|51
1607521800000|2020-12-09 13:50:00|2331.7|2309.7|2327.8|2305.8|2332.9|2310.9|2327.5|2305.5|35
1607522100000|2020-12-09 13:55:00|2328.3|2306.3|2329.7|2307.7|2329.7|2307.7|2328.3|2306.3|2
1607522400000|2020-12-09 14:00:00|2330|2308|2327.1|2305.1|2333.6|2309.1|2326.6|2301.8|35
1607522700000|2020-12-09 14:05:00|2326|2304|2327.3|2305.3|2327.6|2305.6|2324.8|2302.8|12
1607523000000|2020-12-09 14:10:00|2328.9|2306.9|2330.2|2308.2|2331.3|2309.3|2328.9|2306.9|7
1607523300000|2020-12-09 14:15:00|2328.6|2306.6|2324.8|2302.8|2328.6|2306.6|2324.6|2302.6|18
1607523600000|2020-12-09 14:20:00|2325.2|2303.2|2328.3|2306.3|2328.3|2306.3|2325.1|2303.1|8
1607523900000|2020-12-09 14:25:00|2327.9|2305.9|2326.3|2304.3|2329.1|2307.1|2326.2|2304.2|22
1607524200000|2020-12-09 14:30:00|2326.2|2304.2|2321.6|2299.6|2326.2|2304.2|2320.4|2298.4|10
1607524500000|2020-12-09 14:35:00|2321.4|2299.4|2317.7|2295.7|2322.1|2300.1|2317.1|2295.1|36
1607524800000|2020-12-09 14:40:00|2317.3|2295.3|2303.7|2281.7|2319.3|2297.3|2302.7|2280.7|63
1607525100000|2020-12-09 14:45:00|2303.5|2281.5|2305.7|2283.7|2306.1|2284.1|2297.2|2272.2|63
1607525400000|2020-12-09 14:50:00|2305.6|2283.6|2307.2|2285.2|2307.2|2285.2|2305.3|2283.3|12
1607525700000|2020-12-09 14:55:00|2307|2285|2304.2|2279.2|2307.9|2285.9|2299|2277|44
1607526000000|2020-12-09 15:00:00|2305|2280|2310|2288|2311.1|2288.9|2304.7|2279.7|46
1607526300000|2020-12-09 15:05:00|2310.9|2288.9|2308.2|2286.2|2311|2289|2307.5|2285.5|19
1607526600000|2020-12-09 15:10:00|2309.6|2287.6|2306.5|2284.5|2309.6|2287.6|2304.2|2282.2|20
1607526900000|2020-12-09 15:15:00|2305.6|2283.6|2308.4|2286.4|2308.4|2286.4|2305.1|2283.1|9
1607527200000|2020-12-09 15:20:00|2308.5|2286.5|2310.2|2288.2|2310.2|2288.2|2308.5|2286.5|4
1607527500000|2020-12-09 15:25:00|2310.3|2288.3|2318.1|2296.1|2320.6|2298.6|2310.2|2288.2|28
1607527800000|2020-12-09 15:30:00|2318.5|2296.5|2322|2300|2324.1|2302.1|2310.1|2288.1|38
1607528100000|2020-12-09 15:35:00|2321.1|2299.1|2313|2291|2321.1|2299.1|2312.1|2290.1|13
1607528400000|2020-12-09 15:40:00|2312.1|2290.1|2314.1|2292.1|2314.5|2292.5|2312|2290|11
1607528700000|2020-12-09 15:45:00|2314.4|2292.4|2312.2|2290.2|2314.6|2292.6|2310.9|2288.9|7
1607529000000|2020-12-09 15:50:00|2312|2290|2312.1|2290.1|2312.1|2290.1|2311.6|2289.6|6
1607529300000|2020-12-09 15:55:00|2312.4|2290.4|2312|2290|2314|2292|2310.1|2288.1|22
1607529600000|2020-12-09 16:00:00|2310.2|2288.2|2310.7|2288.7|2311|2289|2310.2|2288.2|6
1607529900000|2020-12-09 16:05:00|2307.1|2285.1|2306.4|2284.4|2309.1|2287.1|2304.2|2282.2|36
1607530200000|2020-12-09 16:10:00|2307.1|2285.1|2310.6|2288.6|2313.4|2291.4|2305.9|2283.9|28
1607530500000|2020-12-09 16:15:00|2310.5|2288.5|2310.5|2288.5|2313.2|2291.2|2309.9|2287.9|16
1607530800000|2020-12-09 16:20:00|2310.7|2288.7|2311.6|2289.6|2314.1|2292.1|2310.7|2288.7|11
1607531100000|2020-12-09 16:25:00|2311.7|2289.7|2316|2294|2316|2294|2310.9|2288.9|12
1607531400000|2020-12-09 16:30:00|2313|2291|2313|2291|2313.7|2291.7|2312.5|2290.5|4
1607531700000|2020-12-09 16:35:00|2312.2|2290.2|2313.2|2291.2|2314.6|2292.6|2310.7|2288.7|16
1607532000000|2020-12-09 16:40:00|2313.3|2291.3|2315.6|2293.6|2315.6|2293.6|2312.1|2290.1|14
1607532300000|2020-12-09 16:45:00|2316|2294|2311.5|2286.5|2316.2|2294.2|2311.4|2286.4|18
1607532600000|2020-12-09 16:50:00|2311.7|2286.7|2309.5|2284.5|2311.7|2286.7|2309.5|2284.5|2
1607532900000|2020-12-09 16:55:00|2309.6|2284.6|2309.7|2287.7|2310.2|2288.2|2309.6|2284.6|4
1607533200000|2020-12-09 17:00:00|2309.5|2287.5|2306|2284|2312.5|2290.5|2306|2284|10
1607533500000|2020-12-09 17:05:00|2306.1|2284.1|2306.2|2284.2|2306.2|2284.2|2306.1|2284.1|2
1607533800000|2020-12-09 17:10:00|2303.2|2281.2|2310.1|2285.1|2310.1|2285.1|2298.2|2273.2|34
1607534100000|2020-12-09 17:15:00|2309.5|2284.5|2307.1|2282.1|2312.5|2287.5|2299.8|2274.8|40
1607534400000|2020-12-09 17:20:00|2306.5|2281.5|2311.4|2286.4|2311.4|2288.8|2304|2279|19
1607534700000|2020-12-09 17:25:00|2311.5|2286.5|2304.8|2279.8|2312.7|2287.7|2304.8|2279.8|8
1607535000000|2020-12-09 17:30:00|2302.3|2277.3|2302.3|2277.3|2302.3|2277.3|2302.3|2277.3|1
1607535300000|2020-12-09 17:35:00|2302.2|2277.2|2300.8|2275.8|2302.2|2277.2|2300.7|2275.7|5
1607535600000|2020-12-09 17:40:00|2300.3|2275.3|2301.4|2279.4|2302.4|2280.4|2299.5|2274.5|16
1607535900000|2020-12-09 17:45:00|2299.9|2274.9|2300.5|2275.5|2304.2|2279.2|2299.9|2274.9|44
1607536200000|2020-12-09 17:50:00|2300.7|2275.7|2301.9|2276.9|2302.8|2277.8|2300.6|2275.6|22
1607536500000|2020-12-09 17:55:00|2301.1|2276.1|2300.8|2275.8|2305.9|2280.9|2298.7|2273.7|154
1607536800000|2020-12-09 18:00:00|2301.3|2276.3|2299.1|2277.1|2301.3|2277.3|2297.6|2275.4|26
1607537100000|2020-12-09 18:05:00|2299|2277|2298.5|2276.5|2299.3|2277.3|2298.5|2276.5|4
1607537400000|2020-12-09 18:10:00|2298|2276|2297.8|2275.8|2298.6|2276.6|2296.9|2274.9|48
1607537700000|2020-12-09 18:15:00|2297.7|2275.7|2295.6|2273.6|2297.8|2275.8|2295.6|2273.6|8
1607538000000|2020-12-09 18:20:00|2296.1|2274.1|2296|2274|2296.1|2274.1|2295.9|2273.9|50
1607538300000|2020-12-09 18:25:00|2295.9|2273.9|2295.5|2273.5|2296|2274|2294.4|2272.4|27
1607538600000|2020-12-09 18:30:00|2295.8|2273.8|2295.8|2273.8|2295.8|2273.8|2295.8|2273.8|1
1607538900000|2020-12-09 18:35:00|2296|2274|2296|2274|2296|2274|2296|2274|1
1607539200000|2020-12-09 18:40:00|2295.5|2273.5|2295.8|2273.8|2295.8|2273.8|2294.9|2272.9|8
1607539500000|2020-12-09 18:45:00|2295.1|2273.1|2294.7|2272.7|2296|2274|2294.3|2272.3|10
1607539800000|2020-12-09 18:50:00|2294.8|2272.8|2294.5|2272.5|2295.2|2273.2|2294.5|2272.5|5
1607540100000|2020-12-09 18:55:00|2293.6|2271.6|2291.6|2269.6|2293.6|2271.6|2291.6|2269.6|3
1607540400000|2020-12-09 19:00:00|2293.1|2271.1|2292.2|2270.2|2293.2|2271.2|2291.7|2269.7|12
1607540700000|2020-12-09 19:05:00|2292.5|2270.5|2293.1|2271.1|2293.1|2271.1|2292.5|2270.5|3
1607541000000|2020-12-09 19:10:00|2292.6|2270.6|2293|2271|2293.1|2271.1|2292.1|2270.1|9
1607541300000|2020-12-09 19:15:00|2292.9|2270.9|2294.1|2272.1|2294.3|2272.3|2292.9|2270.9|38
1607541600000|2020-12-09 19:20:00|2294.3|2272.3|2289.3|2267.3|2294.3|2272.3|2284.5|2262.5|52
1607541900000|2020-12-09 19:25:00|2291.3|2266.3|2291.7|2266.7|2291.9|2266.9|2291.3|2266.3|4
1607542200000|2020-12-09 19:30:00|2291.4|2266.4|2287.2|2262.2|2291.4|2266.4|2284.8|2259.8|103
1607542500000|2020-12-09 19:35:00|2288.5|2263.5|2291.2|2266.2|2291.8|2266.8|2288.4|2263.4|23
1607542800000|2020-12-09 19:40:00|2290.6|2265.6|2289.4|2264.4|2290.6|2265.6|2289.3|2264.3|11
1607543100000|2020-12-09 19:45:00|2289.8|2264.8|2289.7|2264.7|2289.8|2264.8|2289.7|2264.7|2
1607543400000|2020-12-09 19:50:00|2289.6|2264.6|2289|2264|2289.6|2264.6|2288.9|2263.9|25
1607543700000|2020-12-09 19:55:00|2288.9|2263.9|2288.3|2266.3|2289.8|2267.1|2288.3|2263.9|11
1607544000000|2020-12-09 20:00:00|2288.5|2266.5|2288.1|2266.1|2288.6|2266.6|2288.1|2266.1|8
1607544300000|2020-12-09 20:05:00|2288|2266|2288|2266|2288|2266|2288|2266|1
1607544600000|2020-12-09 20:10:00|2287.3|2265.3|2289.8|2264.8|2289.8|2266.1|2286.6|2264.6|4
1607544900000|2020-12-09 20:15:00|2288.8|2263.8|2286.1|2264.1|2288.8|2265.1|2285.7|2263.7|9
1607545200000|2020-12-09 20:20:00|2285.6|2263.6|2282.5|2260.5|2285.6|2263.6|2281.8|2259.8|19
1607545500000|2020-12-09 20:25:00|2281.5|2259.5|2275.4|2253.4|2281.5|2259.5|2272.1|2250.1|66
1607545800000|2020-12-09 20:30:00|2275.8|2253.8|2277|2255|2277.5|2255.5|2275.8|2253.8|12
1607546100000|2020-12-09 20:35:00|2277.3|2255.3|2276.3|2254.3|2277.3|2255.3|2276.3|2254.3|15
1607546400000|2020-12-09 20:40:00|2276.1|2254.1|2280.9|2258.9|2282.1|2260.1|2276|2254|26
1607546700000|2020-12-09 20:45:00|2280.4|2258.4|2281.4|2259.4|2282.8|2260.8|2279.6|2257.6|26
1607547000000|2020-12-09 20:50:00|2281.6|2259.6|2281.1|2259.1|2284|2262|2281.1|2259.1|42
1607547300000|2020-12-09 20:55:00|2281.5|2259.5|2278.5|2256.5|2282|2260|2277.6|2255.6|33
1607547600000|2020-12-09 21:00:00|2278.3|2256.3|2280.8|2255.8|2281.3|2259.3|2278.3|2255|29
1607547900000|2020-12-09 21:05:00|2280.9|2255.9|2279.9|2254.9|2281.9|2256.9|2278.9|2253.9|48
1607548200000|2020-12-09 21:10:00|2279.8|2254.8|2279.7|2254.7|2280.2|2255.2|2278.8|2253.8|23
1607548500000|2020-12-09 21:15:00|2280.5|2255.5|2280|2255|2280.5|2255.5|2280|2255|3
1607549100000|2020-12-09 21:25:00|2280.7|2255.7|2281.9|2256.9|2282.7|2258.2|2279|2254|26
1607549400000|2020-12-09 21:30:00|2281.2|2256.2|2280.9|2255.9|2281.2|2256.2|2280.8|2255.8|5
1607549700000|2020-12-09 21:35:00|2281.8|2259.8|2282.5|2257.5|2282.5|2260.5|2280.2|2255.2|58
1607550000000|2020-12-09 21:40:00|2282.8|2257.8|2278.3|2253.3|2282.8|2257.8|2276.7|2251.7|4
1607550300000|2020-12-09 21:45:00|2278.4|2253.4|2284.9|2259.9|2284.9|2259.9|2278.4|2253.4|12
1607550600000|2020-12-09 21:50:00|2283.2|2258.2|2281.2|2259.2|2283.2|2259.4|2280.5|2255.5|14
1607550900000|2020-12-09 21:55:00|2281.1|2259.1|2280.8|2258.8|2282|2260|2280.8|2258.8|16
1607554800000|2020-12-09 23:00:00|2279.8|2257.8|2278.3|2253.3|2281|2257.8|2278|2253|25
1607555100000|2020-12-09 23:05:00|2277.7|2252.7|2278.5|2253.5|2278.5|2253.5|2277.7|2252.7|3
1607555400000|2020-12-09 23:10:00|2278.3|2253.3|2277.3|2252.3|2278.3|2253.3|2277.2|2252.2|16
1607555700000|2020-12-09 23:15:00|2277.2|2252.2|2277.3|2252.3|2277.3|2252.3|2277.2|2252.2|106
1607556000000|2020-12-09 23:20:00|2277.2|2252.2|2278|2253|2278|2253|2277.2|2252.2|12
1607556300000|2020-12-09 23:25:00|2278.3|2253.3|2281.6|2256.6|2282.4|2257.4|2278.3|2253.3|11
1607556600000|2020-12-09 23:30:00|2281.9|2256.9|2280.6|2255.6|2282.1|2257.1|2280.6|2255.6|5
1607556900000|2020-12-09 23:35:00|2281.4|2256.4|2281|2256|2282.4|2257.4|2280.6|2255.6|6
1607557200000|2020-12-09 23:40:00|2282.5|2257.5|2280.9|2255.9|2282.6|2257.6|2280.8|2255.8|8
1607557500000|2020-12-09 23:45:00|2280.2|2258.2|2283.4|2261.4|2283.4|2261.4|2280.2|2258.2|7
1607557800000|2020-12-09 23:50:00|2283.3|2261.3|2283.3|2261.3|2283.3|2261.3|2283.3|2261.3|1
1607558100000|2020-12-09 23:55:00|2284.3|2262.3|2284.3|2262.3|2284.3|2262.3|2284.2|2262.2|141
1607558400000|2020-12-10 00:00:00|2284.2|2262.2|2285.5|2260.5|2285.5|2262.3|2284.2|2260.5|25
1607558700000|2020-12-10 00:05:00|2285.6|2260.6|2285.6|2260.6|2285.6|2260.6|2285.6|2260.6|1
1607559000000|2020-12-10 00:10:00|2285.9|2260.9|2285.8|2260.8|2286|2261|2285.7|2260.7|8
1607559300000|2020-12-10 00:15:00|2285.7|2260.7|2285.5|2260.5|2285.8|2260.8|2284.6|2259.6|7
1607560200000|2020-12-10 00:30:00|2286.1|2261.1|2286.5|2261.5|2286.5|2261.5|2286.1|2261.1|3
1607560500000|2020-12-10 00:35:00|2290.3|2265.3|2290.3|2265.3|2290.3|2265.3|2290.2|2265.2|187
1607560800000|2020-12-10 00:40:00|2290.2|2265.2|2290.3|2265.3|2290.3|2265.3|2290.2|2265.2|36
1607561100000|2020-12-10 00:45:00|2290.2|2265.2|2292.3|2267.3|2292.3|2267.3|2290.2|2265.2|10
1607561400000|2020-12-10 00:50:00|2293.3|2268.3|2293.3|2268.3|2293.3|2268.3|2293.3|2268.3|1
1607562000000|2020-12-10 01:00:00|2292.8|2267.8|2292|2267|2292.8|2267.8|2292|2267|4
1607562300000|2020-12-10 01:05:00|2292.4|2267.4|2291.5|2269.5|2293|2269.5|2291.5|2267.4|6
1607563200000|2020-12-10 01:20:00|2290.6|2268.6|2289.6|2267.6|2290.6|2268.6|2289.6|2267.6|2
1607563500000|2020-12-10 01:25:00|2289.7|2267.7|2293.1|2271.1|2293.1|2271.1|2289.7|2267.7|4
1607563800000|2020-12-10 01:30:00|2294.2|2272.2|2286.3|2264.3|2294.6|2272.6|2286.2|2264.2|55
1607564100000|2020-12-10 01:35:00|2286.2|2264.2|2289.6|2264.6|2289.6|2266.1|2286.2|2264.2|30
1607564700000|2020-12-10 01:45:00|2290.2|2265.2|2292.7|2267.7|2292.9|2267.9|2290.2|2265.2|4
1607565000000|2020-12-10 01:50:00|2292.4|2267.4|2292.4|2267.4|2292.4|2267.4|2292.4|2267.4|1
1607565900000|2020-12-10 02:05:00|2292.9|2267.9|2292.9|2267.9|2292.9|2267.9|2292.8|2267.8|37
1607566200000|2020-12-10 02:10:00|2292.8|2267.8|2292.9|2267.9|2292.9|2267.9|2292.8|2267.8|14
1607566500000|2020-12-10 02:15:00|2292.8|2267.8|2294.4|2269.4|2294.4|2269.4|2292.8|2267.8|4
1607567400000|2020-12-10 02:30:00|2294.1|2269.1|2294.1|2269.1|2294.1|2269.1|2294.1|2269.1|1
1607568300000|2020-12-10 02:45:00|2293.9|2268.9|2293.1|2268.1|2293.9|2268.9|2292.9|2267.9|11
1607568900000|2020-12-10 02:55:00|2293.4|2268.4|2293.9|2268.9|2293.9|2268.9|2293.4|2268.4|2
1607569200000|2020-12-10 03:00:00|2294.4|2269.4|2294.6|2269.6|2295.1|2270.1|2294.4|2269.4|11
1607569500000|2020-12-10 03:05:00|2294.5|2269.5|2295.1|2270.1|2295.1|2270.1|2294.5|2269.5|23
1607569800000|2020-12-10 03:10:00|2295|2270|2295|2270|2295.1|2270.1|2295|2270|27
1607570100000|2020-12-10 03:15:00|2295.1|2270.1|2295|2270|2295.1|2270.1|2295|2270|4
1607571300000|2020-12-10 03:35:00|2293.7|2268.7|2294.7|2269.7|2294.7|2269.7|2293.7|2268.7|3
1607571600000|2020-12-10 03:40:00|2295.2|2270.2|2295.4|2270.4|2296|2271|2295.2|2270.2|6
1607571900000|2020-12-10 03:45:00|2295.9|2270.9|2297.9|2272.9|2298.3|2273.3|2295.9|2270.9|14
1607572500000|2020-12-10 03:55:00|2297.8|2272.8|2297.3|2272.3|2297.8|2272.8|2297.3|2272.3|4
1607572800000|2020-12-10 04:00:00|2296.9|2271.9|2296.9|2271.9|2296.9|2271.9|2296.9|2271.9|1
1607573100000|2020-12-10 04:05:00|2293.9|2268.9|2296.7|2271.7|2296.7|2271.7|2293.9|2268.9|8
1607573400000|2020-12-10 04:10:00|2297.7|2272.7|2298.4|2273.4|2298.5|2273.5|2296.2|2271.2|33
1607573700000|2020-12-10 04:15:00|2298.9|2273.9|2298.7|2273.7|2298.9|2273.9|2298.7|2273.7|2
1607574300000|2020-12-10 04:25:00|2298.4|2273.4|2298.7|2273.7|2298.7|2273.7|2298.3|2273.3|8
1607576400000|2020-12-10 05:00:00|2298.3|2273.3|2298.3|2273.3|2298.4|2273.4|2298.3|2273.3|3
1607577000000|2020-12-10 05:10:00|2295.7|2270.7|2296.9|2271.9|2296.9|2271.9|2295.6|2270.6|8
1607577300000|2020-12-10 05:15:00|2297.1|2272.1|2297.5|2272.5|2297.6|2272.6|2297.1|2272.1|3
1607578200000|2020-12-10 05:30:00|2297.3|2272.3|2297|2272|2297.5|2272.5|2297|2272|7
1607578500000|2020-12-10 05:35:00|2296.9|2271.9|2299|2277|2299.3|2277|2296.6|2271.6|9
1607578800000|2020-12-10 05:40:00|2298.6|2276.6|2298.5|2276.5|2298.6|2276.6|2298.5|2276.5|2
1607579400000|2020-12-10 05:50:00|2298.4|2276.4|2295.8|2273.8|2298.4|2276.4|2295.4|2273.4|6
1607579700000|2020-12-10 05:55:00|2295.5|2273.5|2295.8|2273.8|2295.8|2273.8|2295.5|2273.5|2
1607580000000|2020-12-10 06:00:00|2295.1|2273.1|2295.2|2273.2|2295.2|2273.2|2295.1|2273.1|2
1607580300000|2020-12-10 06:05:00|2295.1|2273.1|2295.2|2273.2|2295.2|2273.2|2295.1|2273.1|2
1607580600000|2020-12-10 06:10:00|2295.1|2273.1|2295.6|2273.6|2295.6|2273.6|2294.5|2272.5|7
1607580900000|2020-12-10 06:15:00|2295.7|2273.7|2295.1|2273.1|2295.8|2273.8|2295.1|2273.1|4
1607581200000|2020-12-10 06:20:00|2294.5|2272.5|2295.4|2273.4|2295.4|2273.4|2294|2272|22
1607581500000|2020-12-10 06:25:00|2295.6|2273.6|2295.6|2273.6|2295.6|2273.6|2295.6|2273.6|1
1607582100000|2020-12-10 06:35:00|2295.5|2273.5|2294.9|2272.9|2295.5|2273.5|2294.9|2272.9|2
1607582400000|2020-12-10 06:40:00|2294.6|2272.6|2294.9|2272.9|2294.9|2272.9|2294.3|2272.3|3
1607582700000|2020-12-10 06:45:00|2295.1|2273.1|2295.4|2273.4|2295.4|2273.4|2295.1|2273.1|2
1607583600000|2020-12-10 07:00:00|2294.4|2272.4|2296|2274|2296|2274|2294.4|2272.4|39
1607583900000|2020-12-10 07:05:00|2296.1|2274.1|2296.5|2274.5|2296.6|2274.6|2296.1|2274.1|4
1607584200000|2020-12-10 07:10:00|2297|2275|2298.9|2276.9|2299.4|2277.4|2297|2275|13
1607584500000|2020-12-10 07:15:00|2298.8|2276.8|2298.4|2276.4|2298.8|2276.8|2293.5|2271.5|14
1607584800000|2020-12-10 07:20:00|2298.9|2276.9|2300.5|2278.5|2300.5|2278.5|2298.9|2276.9|4
1607585100000|2020-12-10 07:25:00|2301|2279|2302.6|2280.6|2302.9|2280.9|2301|2279|28
1607585400000|2020-12-10 07:30:00|2302.2|2280.2|2301.2|2279.2|2302.2|2280.2|2301.2|2279.2|2
1607585700000|2020-12-10 07:35:00|2301.3|2279.3|2302.2|2280.2|2302.2|2280.2|2301.2|2279.2|9
1607586300000|2020-12-10 07:45:00|2301.3|2279.3|2301.1|2279.1|2301.3|2279.3|2301.1|2279.1|2
1607586600000|2020-12-10 07:50:00|2301.8|2279.8|2301.8|2279.8|2301.8|2279.8|2301.8|2279.8|1
1607587200000|2020-12-10 08:00:00|2301.5|2279.5|2300.8|2275.8|2301.5|2279.5|2298|2273|11
1607587500000|2020-12-10 08:05:00|2299.3|2274.3|2298.3|2276.3|2299.3|2276.3|2298.3|2274.3|2
1607587800000|2020-12-10 08:10:00|2298.7|2276.7|2298.7|2276.7|2298.7|2276.7|2298.7|2276.7|1
1607588100000|2020-12-10 08:15:00|2298.5|2276.5|2298.7|2276.7|2298.7|2276.7|2298.5|2276.5|2
1607588400000|2020-12-10 08:20:00|2297.6|2275.6|2300.4|2278.4|2301.4|2279.4|2292|2270|21
1607588700000|2020-12-10 08:25:00|2300.3|2278.3|2302.6|2277.6|2303.4|2278.4|2294.3|2269.3|113
1607589300000|2020-12-10 08:35:00|2302.5|2277.5|2302.5|2277.5|2302.5|2277.5|2302.5|2277.5|1
1607589600000|2020-12-10 08:40:00|2302.4|2277.4|2302.4|2277.4|2302.4|2277.4|2302.4|2277.4|1
1607589900000|2020-12-10 08:45:00|2301.7|2276.7|2297|2272|2302.2|2277.2|2296.2|2271.2|17
1607590200000|2020-12-10 08:50:00|2296.8|2271.8|2293.1|2268.1|2297.6|2272.6|2293.1|2268.1|48
1607590500000|2020-12-10 08:55:00|2293|2268|2297.5|2272.5|2298|2273|2293|2268|46
1607590800000|2020-12-10 09:00:00|2297.7|2272.7|2297.1|2272.1|2297.7|2272.7|2291.6|2266.6|20
1607591100000|2020-12-10 09:05:00|2298.6|2273.6|2301.1|2276.1|2301.4|2276.4|2297.2|2272.2|117
1607591400000|2020-12-10 09:10:00|2300.9|2275.9|2300.5|2275.5|2301.1|2276.1|2300.5|2275.5|6
1607591700000|2020-12-10 09:15:00|2300.4|2275.4|2300.5|2275.5|2300.5|2275.5|2300.4|2275.4|4
1607592000000|2020-12-10 09:20:00|2300.4|2275.4|2300.9|2275.9|2300.9|2275.9|2300.4|2275.4|4
1607592300000|2020-12-10 09:25:00|2301.5|2276.5|2303.9|2278.9|2304.3|2279.3|2301.5|2276.5|8
1607592600000|2020-12-10 09:30:00|2303.6|2278.6|2303|2278|2303.6|2278.6|2301.5|2276.5|6
1607593200000|2020-12-10 09:40:00|2301.9|2276.9|2298.6|2276.6|2301.9|2277|2297.3|2273.6|20
1607593500000|2020-12-10 09:45:00|2298.7|2276.7|2300.1|2275.1|2301.8|2278.3|2298.7|2275.1|33
1607593800000|2020-12-10 09:50:00|2300|2275|2294|2269|2300|2275|2290.2|2268.2|62
1607594100000|2020-12-10 09:55:00|2294.1|2269.1|2300.4|2275.4|2300.4|2276.9|2293.5|2269.1|41
1607594400000|2020-12-10 10:00:00|2299.8|2274.8|2300.3|2275.3|2300.3|2275.3|2299.8|2274.8|3
1607594700000|2020-12-10 10:05:00|2300|2275|2300.2|2275.2|2300.6|2275.6|2299.9|2274.9|13
1607595600000|2020-12-10 10:20:00|2300.3|2275.3|2300.3|2275.3|2300.3|2275.3|2300.3|2275.3|1
1607595900000|2020-12-10 10:25:00|2300.2|2275.2|2300.2|2275.2|2300.2|2275.2|2300.2|2275.2|1
1607596500000|2020-12-10 10:35:00|2299.2|2274.2|2304.3|2279.3|2304.8|2279.8|2297.3|2272.3|39
1607596800000|2020-12-10 10:40:00|2304|2279|2307|2282|2307|2282|2304|2279|9
1607597100000|2020-12-10 10:45:00|2305.5|2283.5|2301.3|2279.3|2305.5|2283.5|2300.5|2278.5|10
1607597400000|2020-12-10 10:50:00|2301.2|2279.2|2305.8|2283.8|2305.9|2283.9|2301.2|2279.2|19
1607597700000|2020-12-10 10:55:00|2309.7|2287.7|2307.5|2285.5|2309.7|2287.7|2305.2|2283.2|10
1607598300000|2020-12-10 11:05:00|2308.7|2286.7|2309.5|2287.5|2313.3|2291.3|2308.7|2286.7|24
1607598600000|2020-12-10 11:10:00|2308.7|2286.7|2309.1|2284.1|2311.1|2289.1|2308.6|2284|15
1607598900000|2020-12-10 11:15:00|2308.7|2286.7|2310.8|2288.8|2311|2289|2307.8|2282.8|42
1607599200000|2020-12-10 11:20:00|2310.9|2288.9|2309.9|2287.9|2310.9|2288.9|2308.9|2286.9|26
1607599500000|2020-12-10 11:25:00|2310.1|2288.1|2312.2|2290.2|2312.2|2290.2|2309.9|2287.9|4
1607599800000|2020-12-10 11:30:00|2311.7|2289.7|2312.3|2290.3|2313.1|2291.1|2311.3|2289.3|4
1607600100000|2020-12-10 11:35:00|2313.1|2291.1|2313.8|2291.8|2313.8|2291.8|2313.1|2291.1|2
1607600400000|2020-12-10 11:40:00|2313.9|2291.9|2314|2292|2314|2292|2313.9|2291.9|2
1607600700000|2020-12-10 11:45:00|2313.9|2291.9|2314.7|2292.7|2314.7|2292.7|2313.8|2291.8|3
1607601000000|2020-12-10 11:50:00|2315.4|2290.4|2314.8|2292.8|2315.7|2293.7|2312.6|2289|14
1607601300000|2020-12-10 11:55:00|2315.1|2293.1|2315.8|2293.8|2315.8|2293.8|2315.1|2293.1|2
1607601600000|2020-12-10 12:00:00|2314|2292|2312.6|2290.6|2314|2292|2312.6|2290.6|7
1607601900000|2020-12-10 12:05:00|2312.8|2290.8|2312.8|2290.8|2312.8|2290.8|2312.8|2290.8|1
1607602200000|2020-12-10 12:10:00|2314.7|2292.7|2317.3|2295.3|2318.3|2296.3|2314.7|2292.7|11
1607602500000|2020-12-10 12:15:00|2317|2295|2317.5|2295.5|2317.7|2295.7|2316.9|2294.9|21
1607602800000|2020-12-10 12:20:00|2317.3|2295.3|2314.3|2292.3|2317.3|2295.3|2314.3|2292.3|29
1607603100000|2020-12-10 12:25:00|2313.7|2291.7|2312.3|2290.3|2313.7|2291.7|2312.3|2290.3|5
1607603400000|2020-12-10 12:30:00|2313|2291|2315.5|2293.5|2315.9|2293.9|2312.6|2290.6|12
1607604000000|2020-12-10 12:40:00|2317.1|2295.1|2320.2|2295.2|2320.2|2297.2|2317.1|2294.6|12
1607604300000|2020-12-10 12:45:00|2319.9|2294.9|2319.6|2294.6|2321.3|2296.3|2317.5|2292.5|17
1607604600000|2020-12-10 12:50:00|2316|2291|2315.3|2290.3|2316|2291|2315.3|2290.3|17
1607604900000|2020-12-10 12:55:00|2315|2290|2317.2|2292.2|2317.8|2292.8|2314.2|2289.2|17
1607605200000|2020-12-10 13:00:00|2317.3|2292.3|2322|2297|2322|2297|2317.3|2292.3|14
1607605500000|2020-12-10 13:05:00|2322.7|2297.7|2321|2296|2324|2299|2319.3|2294.3|27
1607605800000|2020-12-10 13:10:00|2321.3|2296.3|2323.6|2298.6|2323.6|2298.6|2319.5|2294.5|25
1607606100000|2020-12-10 13:15:00|2324|2299|2324.3|2299.3|2325.5|2300.5|2323.7|2298.7|11
1607606400000|2020-12-10 13:20:00|2323.8|2298.8|2320.7|2295.7|2323.8|2298.8|2320.7|2295.7|21
1607606700000|2020-12-10 13:25:00|2321.1|2296.1|2320.6|2299.8|2323.3|2299.8|2319.8|2295.6|24
1607607000000|2020-12-10 13:30:00|2319.5|2299.7|2323.3|2301.3|2324.6|2302.6|2315.8|2292.4|63
1607607300000|2020-12-10 13:35:00|2322.9|2300.9|2322.9|2300.9|2323.8|2301.8|2318.9|2296.9|41
1607607600000|2020-12-10 13:40:00|2324.2|2302.2|2325.2|2303.2|2328.3|2306.3|2322.6|2300.6|22
1607607900000|2020-12-10 13:45:00|2324.4|2302.4|2327.1|2305.1|2327.4|2305.4|2321.5|2299.5|26
1607608200000|2020-12-10 13:50:00|2327.6|2305.6|2328.3|2306.3|2328.6|2306.6|2327.6|2305.6|15
1607608500000|2020-12-10 13:55:00|2328.9|2306.9|2339.9|2317.9|2339.9|2317.9|2327.1|2305.1|33
1607608800000|2020-12-10 14:00:00|2338.8|2316.8|2377.9|2352.9|2384.1|2362.1|2338.8|2316.8|133
1607609100000|2020-12-10 14:05:00|2378.5|2353.5|2372.2|2347.2|2389.1|2367.1|2370.4|2345.4|106
1607609400000|2020-12-10 14:10:00|2372.4|2347.4|2367.7|2342.7|2373.1|2351.1|2361.1|2336.1|49
1607609700000|2020-12-10 14:15:00|2366.4|2341.4|2368.4|2343.4|2371.4|2349.4|2362.8|2340.4|78
1607610000000|2020-12-10 14:20:00|2368|2343|2371.9|2346.9|2376.9|2354.9|2366.6|2341.6|46
1607610300000|2020-12-10 14:25:00|2372.5|2347.5|2369.3|2344.3|2375.6|2353.6|2369.3|2344.3|30
1607610600000|2020-12-10 14:30:00|2367.4|2342.4|2370|2348|2376.8|2354.8|2365.7|2342.4|73
1607610900000|2020-12-10 14:35:00|2370.4|2348.4|2370|2348|2374.7|2352.7|2366.5|2344.5|44
1607611200000|2020-12-10 14:40:00|2370.5|2348.5|2382|2360|2384.8|2362.8|2369.2|2347.2|52
1607611500000|2020-12-10 14:45:00|2382.4|2360.4|2380.2|2355.2|2389.6|2367.6|2377.9|2352.9|40
1607611800000|2020-12-10 14:50:00|2378.7|2356.7|2380.4|2358.4|2387|2365|2377.3|2355.3|53
1607612100000|2020-12-10 14:55:00|2381|2359|2381.4|2359.4|2387.4|2365.4|2380.9|2358.9|38
1607612400000|2020-12-10 15:00:00|2383.5|2361.5|2377|2355|2384|2362|2376.9|2354.7|26
1607612700000|2020-12-10 15:05:00|2375.8|2353.8|2380.4|2358.4|2381.8|2359.8|2375.8|2353.7|26
1607613000000|2020-12-10 15:10:00|2375.9|2353.9|2371.8|2349.8|2376.9|2354.9|2371.6|2349.6|42
1607613300000|2020-12-10 15:15:00|2372.7|2350.7|2367.4|2342.4|2373.7|2351.7|2367.4|2342.4|25
1607613600000|2020-12-10 15:20:00|2367.8|2342.8|2347.3|2322.3|2371.7|2349|2347.3|2322.3|46
1607613900000|2020-12-10 15:25:00|2345.4|2320.4|2355.5|2333.5|2355.7|2333.7|2338.2|2313.3|37
1607614200000|2020-12-10 15:30:00|2355.3|2333.3|2347.2|2325.2|2360.9|2337.4|2343.3|2321.3|37
1607614500000|2020-12-10 15:35:00|2348|2326|2350.2|2325.2|2353|2331|2347.7|2324.3|17
1607614800000|2020-12-10 15:40:00|2350.3|2325.3|2355.4|2333.4|2355.4|2333.4|2347.4|2325.3|18
1607615100000|2020-12-10 15:45:00|2356.1|2331.1|2354|2329|2356.1|2331.1|2349.7|2324.7|10
1607615400000|2020-12-10 15:50:00|2353.4|2331.4|2353.3|2331.3|2353.4|2331.4|2352.5|2330.5|3
1607615700000|2020-12-10 15:55:00|2355.4|2333.4|2357.5|2332.5|2358.7|2335.5|2355.4|2332.5|10
1607616000000|2020-12-10 16:00:00|2358.5|2333.5|2355.4|2330.4|2360.4|2335.4|2354.8|2329.8|19
1607616300000|2020-12-10 16:05:00|2355|2330|2354.5|2329.5|2355|2330|2353.8|2328.8|27
1607616600000|2020-12-10 16:10:00|2354.2|2329.2|2346.3|2324.3|2354.3|2329.3|2343.2|2321.2|60
1607616900000|2020-12-10 16:15:00|2346.1|2324.1|2344.5|2322.5|2346.1|2324.1|2337.5|2315.5|10
1607617200000|2020-12-10 16:20:00|2345.4|2323.4|2351.9|2326.9|2353.1|2331|2345.4|2323.4|55
1607617500000|2020-12-10 16:25:00|2354.2|2332.2|2354.8|2329.8|2354.9|2332.9|2352.9|2329.8|122
1607617800000|2020-12-10 16:30:00|2355.7|2330.7|2357.9|2332.9|2358.8|2333.8|2355.7|2330.7|34
1607618100000|2020-12-10 16:35:00|2357.8|2332.8|2358|2333|2359.4|2334.4|2357.8|2332.8|45
1607618400000|2020-12-10 16:40:00|2358.2|2333.2|2357.1|2332.1|2358.6|2333.6|2357.1|2332.1|4
1607618700000|2020-12-10 16:45:00|2359.3|2334.3|2358.7|2333.7|2360|2335|2355.9|2330.9|44
1607619000000|2020-12-10 16:50:00|2357.5|2332.5|2357.2|2332.2|2357.5|2332.5|2351.5|2326.5|27
1607619300000|2020-12-10 16:55:00|2355.7|2330.7|2358.5|2333.5|2358.5|2335.1|2354.7|2329.7|9
1607619900000|2020-12-10 17:05:00|2358.3|2333.3|2367.7|2342.7|2367.7|2342.7|2358.3|2333.3|8
1607620200000|2020-12-10 17:10:00|2367.4|2342.4|2369.9|2344.9|2369.9|2344.9|2367|2342|14
1607620500000|2020-12-10 17:15:00|2368.1|2346.1|2357.4|2332.4|2368.6|2346.6|2355.8|2332|26
1607620800000|2020-12-10 17:20:00|2359|2334|2357.6|2332.6|2359|2334|2356.9|2331.9|12
1607621100000|2020-12-10 17:25:00|2357.7|2332.7|2348|2323|2357.9|2332.9|2347.4|2322.4|84
1607621400000|2020-12-10 17:30:00|2347.7|2322.7|2346.1|2321.1|2347.7|2322.7|2345.1|2320.1|13
1607621700000|2020-12-10 17:35:00|2345.6|2320.6|2342|2317|2345.6|2320.6|2341.2|2316.2|18
1607622000000|2020-12-10 17:40:00|2341.5|2316.5|2336.5|2311.5|2341.5|2316.5|2336.4|2311.4|10
1607622300000|2020-12-10 17:45:00|2336.2|2311.2|2337.2|2312.2|2337.5|2312.5|2336.2|2311.2|10
1607622600000|2020-12-10 17:50:00|2337.1|2312.1|2338.3|2316.3|2338.8|2316.8|2336.7|2311.7|12
1607622900000|2020-12-10 17:55:00|2337.5|2315.5|2345.3|2323.3|2354|2331|2337.5|2313.7|180
1607623200000|2020-12-10 18:00:00|2346.5|2324.5|2349.7|2324.7|2354.8|2331.5|2345.3|2320.3|44
1607623500000|2020-12-10 18:05:00|2348.9|2323.9|2350.9|2325.9|2352.2|2329.2|2348.8|2323.8|14
1607623800000|2020-12-10 18:10:00|2352.5|2327.5|2351.9|2326.9|2353.5|2328.5|2351.8|2326.8|7
1607624100000|2020-12-10 18:15:00|2351.7|2326.7|2351.3|2326.3|2351.8|2326.8|2351.1|2326.1|4
1607624700000|2020-12-10 18:25:00|2351.7|2326.7|2351.4|2326.4|2351.8|2326.8|2351|2326|8
1607625000000|2020-12-10 18:30:00|2350.9|2325.9|2350.7|2325.7|2351.2|2326.2|2348.8|2323.8|5
1607625300000|2020-12-10 18:35:00|2349.4|2324.4|2345.3|2323.3|2349.4|2324.4|2344|2322|45
1607626500000|2020-12-10 18:55:00|2345|2323|2344|2322|2346|2324|2343.9|2321.9|8
1607626800000|2020-12-10 19:00:00|2347|2325|2346.7|2324.7|2347|2325|2346.7|2324.7|35
1607627100000|2020-12-10 19:05:00|2346.5|2324.5|2345.1|2323.1|2346.5|2324.5|2343.1|2321.1|8
1607627400000|2020-12-10 19:10:00|2350.4|2328.4|2356|2334|2358.3|2336.3|2350.4|2328.4|11
1607628000000|2020-12-10 19:20:00|2359|2337|2359|2337|2359|2337|2359|2337|1
1607628300000|2020-12-10 19:25:00|2358.1|2336.1|2359.3|2337.3|2359.3|2337.3|2358|2336|9
1607628600000|2020-12-10 19:30:00|2359.8|2337.8|2359.8|2337.8|2359.8|2337.8|2359.8|2337.8|1
1607628900000|2020-12-10 19:35:00|2359.3|2337.3|2358.3|2336.3|2359.3|2337.3|2358.3|2336.3|4
1607629200000|2020-12-10 19:40:00|2360.9|2338.9|2359|2337|2360.9|2338.9|2359|2337|11
1607630400000|2020-12-10 20:00:00|2360.6|2338.6|2366.9|2344.9|2371|2349|2360.6|2338.6|11
1607630700000|2020-12-10 20:05:00|2366.3|2344.3|2363.1|2341.1|2366.3|2344.3|2363.1|2341.1|19
1607631000000|2020-12-10 20:10:00|2362.2|2340.2|2361.8|2336.8|2366.9|2343.5|2359.5|2334.5|41
1607631300000|2020-12-10 20:15:00|2362|2337|2360.5|2335.5|2362.2|2337.2|2358.6|2333.6|28
1607631900000|2020-12-10 20:25:00|2360.1|2335.1|2360.3|2335.3|2360.3|2335.3|2358.4|2333.4|12
1607632200000|2020-12-10 20:30:00|2360.4|2335.4|2359.3|2337.3|2360.4|2337.3|2359|2334|6
1607632500000|2020-12-10 20:35:00|2360.1|2338.1|2361|2339|2361|2339|2360.1|2338.1|4
1607632800000|2020-12-10 20:40:00|2362.3|2340.3|2359.5|2334.5|2368.9|2346.9|2359.5|2334.5|15
1607633100000|2020-12-10 20:45:00|2358|2336|2358.4|2336.4|2358.4|2336.4|2356.8|2334.8|6
1607633400000|2020-12-10 20:50:00|2358.2|2336.2|2358.8|2336.8|2358.8|2336.8|2357.6|2335.6|10
1607633700000|2020-12-10 20:55:00|2358.9|2336.9|2356.3|2334.3|2358.9|2336.9|2356.3|2334.3|14
1607634000000|2020-12-10 21:00:00|2356.4|2334.4|2354.5|2332.5|2356.4|2334.4|2353.7|2331.7|14
1607634300000|2020-12-10 21:05:00|2356|2331|2356|2331|2356|2331|2356|2331|1
1607634900000|2020-12-10 21:15:00|2355|2330|2354.8|2329.8|2355|2330|2353|2328|34
1607635500000|2020-12-10 21:25:00|2355.3|2330.3|2355.6|2330.6|2355.8|2330.8|2355.3|2330.3|3
1607635800000|2020-12-10 21:30:00|2355.5|2330.5|2354.3|2329.3|2356.3|2331.3|2354.2|2329.2|9
1607636700000|2020-12-10 21:45:00|2353.8|2328.8|2352.7|2327.7|2353.8|2328.8|2351.7|2326.7|6
1607637000000|2020-12-10 21:50:00|2351.6|2326.6|2349|2327|2351.6|2327.1|2349|2325.5|46
1607637300000|2020-12-10 21:55:00|2349.1|2327.1|2351.9|2329.9|2354.7|2332.7|2349|2327|12
1607641200000|2020-12-10 23:00:00|2352.1|2330.1|2353.6|2331.6|2354|2332|2352|2330|7
1607641500000|2020-12-10 23:05:00|2353.5|2331.5|2353.6|2331.6|2353.6|2331.6|2352.4|2330.4|6
1607641800000|2020-12-10 23:10:00|2353|2331|2352.4|2330.4|2353.6|2331.6|2352.4|2330.4|5
1607642100000|2020-12-10 23:15:00|2351.3|2329.3|2351.6|2329.6|2351.6|2329.6|2351.2|2329.2|30
1607643300000|2020-12-10 23:35:00|2353.1|2328.1|2353.1|2328.1|2353.1|2328.1|2353.1|2328.1|1
1607644200000|2020-12-10 23:50:00|2352|2327|2353.5|2328.5|2353.5|2328.5|2352|2327|7
1607644800000|2020-12-11 00:00:00|2354|2329|2355|2330|2355|2330|2354|2329|3
1607645100000|2020-12-11 00:05:00|2354.8|2329.8|2354.6|2329.6|2354.8|2329.8|2354.6|2329.6|2
1607645400000|2020-12-11 00:10:00|2354.5|2329.5|2353.1|2328.1|2354.5|2329.5|2352.1|2327.1|16
1607645700000|2020-12-11 00:15:00|2353|2328|2352.5|2330.5|2353|2331|2352.1|2328|5
1607646300000|2020-12-11 00:25:00|2351.1|2329.1|2352.8|2330.8|2352.8|2330.8|2350.9|2328.9|7
1607646600000|2020-12-11 00:30:00|2354.1|2332.1|2353.5|2331.5|2354.1|2332.1|2353.3|2331.3|5
1607646900000|2020-12-11 00:35:00|2353.3|2331.3|2354.1|2332.1|2354.1|2332.1|2353.3|2331.3|2
1607647200000|2020-12-11 00:40:00|2353.7|2331.7|2353.8|2331.8|2353.8|2331.8|2353.1|2331.1|3
1607648400000|2020-12-11 01:00:00|2353.6|2331.6|2353.8|2331.8|2353.8|2331.8|2353.6|2331.6|2
1607648700000|2020-12-11 01:05:00|2354.5|2332.5|2353.3|2331.3|2354.5|2332.5|2353.2|2331.2|43
1607649000000|2020-12-11 01:10:00|2353.2|2331.2|2353.3|2331.3|2353.4|2331.4|2353.2|2331.2|58
1607649300000|2020-12-11 01:15:00|2353.2|2331.2|2354.5|2332.5|2354.5|2332.5|2353.2|2331.2|12
1607649600000|2020-12-11 01:20:00|2354.4|2332.4|2358.1|2336.1|2358.1|2336.1|2354.4|2332.4|3
1607651400000|2020-12-11 01:50:00|2357.8|2335.8|2358.1|2336.1|2358.1|2336.1|2357.8|2335.8|2
1607652000000|2020-12-11 02:00:00|2357.8|2335.8|2357.1|2332.1|2357.9|2335.8|2357.1|2332.1|5
1607652600000|2020-12-11 02:10:00|2357.8|2332.8|2354|2329|2357.8|2332.8|2354|2329|4
1607652900000|2020-12-11 02:15:00|2354.3|2329.3|2358.6|2333.6|2360.3|2335.3|2354.3|2329.3|11
1607653200000|2020-12-11 02:20:00|2358.7|2333.7|2358.4|2333.4|2358.8|2333.8|2357.6|2332.6|5
1607654400000|2020-12-11 02:40:00|2356.5|2331.5|2356.5|2331.5|2356.5|2331.5|2356.5|2331.5|1
1607654700000|2020-12-11 02:45:00|2356.6|2331.6|2356.6|2331.6|2356.6|2331.6|2356.6|2331.6|1
1607655300000|2020-12-11 02:55:00|2356.8|2331.8|2355.9|2330.9|2356.8|2331.8|2355.8|2330.8|3
1607655600000|2020-12-11 03:00:00|2356.3|2331.3|2356.3|2331.3|2356.3|2331.3|2356.3|2331.3|1
1607655900000|2020-12-11 03:05:00|2356.5|2331.5|2356.5|2331.5|2356.5|2331.5|2356.5|2331.5|1
1607656500000|2020-12-11 03:15:00|2354.4|2329.4|2354.4|2329.4|2354.4|2329.4|2354.4|2329.4|1
1607656800000|2020-12-11 03:20:00|2354.5|2329.5|2356|2331|2356|2331|2354.5|2329.5|3
1607657100000|2020-12-11 03:25:00|2355.9|2330.9|2357.2|2332.2|2357.2|2333.7|2355.2|2330.5|34
1607657700000|2020-12-11 03:35:00|2357.7|2332.7|2359.7|2334.7|2359.7|2334.7|2357.7|2332.7|28
1607658000000|2020-12-11 03:40:00|2359.4|2334.4|2359.9|2337.9|2359.9|2337.9|2359.4|2334.4|2
1607658900000|2020-12-11 03:55:00|2357.9|2335.9|2359.1|2337.1|2359.4|2337.4|2357.9|2335.9|4
1607659500000|2020-12-11 04:05:00|2360.9|2338.9|2360.8|2338.8|2360.9|2338.9|2360.8|2338.8|22
1607659800000|2020-12-11 04:10:00|2360.9|2338.9|2360.4|2338.4|2360.9|2338.9|2360.4|2338.4|3
1607660100000|2020-12-11 04:15:00|2358|2336|2365.1|2343.1|2366.2|2344.2|2357.7|2335.7|6
1607660400000|2020-12-11 04:20:00|2365.2|2343.2|2364.8|2342.8|2365.2|2343.2|2364.5|2342.5|6
1607661300000|2020-12-11 04:35:00|2364.7|2342.7|2364.8|2342.8|2364.8|2342.8|2364.7|2342.7|2
1607661600000|2020-12-11 04:40:00|2365|2343|2365.2|2343.2|2365.2|2343.2|2365|2343|2
1607662200000|2020-12-11 04:50:00|2365.6|2343.6|2365.4|2343.4|2365.8|2343.8|2365.4|2343.4|3
1607664000000|2020-12-11 05:20:00|2371.4|2346.4|2370.1|2345.1|2371.4|2346.4|2370.1|2345.1|4
1607664300000|2020-12-11 05:25:00|2369.6|2344.6|2368.5|2346.5|2369.6|2346.5|2368.1|2344.6|4
1607664600000|2020-12-11 05:30:00|2369.2|2347.2|2377.7|2352.7|2378.9|2356.9|2369|2347|58
1607664900000|2020-12-11 05:35:00|2377.2|2352.2|2376.6|2351.6|2377.2|2352.2|2374.8|2349.8|47
1607665200000|2020-12-11 05:40:00|2376.5|2351.5|2375.9|2350.9|2376.8|2351.8|2373.9|2348.9|52
1607665800000|2020-12-11 05:50:00|2376.4|2351.4|2377.5|2352.5|2377.6|2352.6|2376.3|2351.3|12
1607666100000|2020-12-11 05:55:00|2377.6|2352.6|2377.6|2352.6|2377.6|2352.6|2377.5|2352.5|11
1607666400000|2020-12-11 06:00:00|2375.2|2350.2|2377.6|2352.6|2377.6|2352.6|2374.9|2349.9|17
1607666700000|2020-12-11 06:05:00|2376.9|2351.9|2374|2349|2376.9|2351.9|2374|2349|53
1607667000000|2020-12-11 06:10:00|2374.1|2349.1|2372.5|2347.5|2374.1|2349.1|2372.5|2347.5|5
1607667600000|2020-12-11 06:20:00|2372|2347|2372|2350|2372|2350|2371.6|2347|3
1607667900000|2020-12-11 06:25:00|2372.8|2350.8|2372.5|2347.5|2374.3|2350.8|2372.5|2347.5|11
1607668200000|2020-12-11 06:30:00|2372.6|2347.6|2364.6|2339.6|2372.6|2347.6|2363|2338|83
1607668500000|2020-12-11 06:35:00|2364.5|2339.5|2364|2342|2367.4|2342.4|2364|2339.4|8
1607669400000|2020-12-11 06:50:00|2364.5|2342.5|2363.5|2341.5|2364.5|2342.5|2363.5|2341.5|9
1607669700000|2020-12-11 06:55:00|2363.6|2341.6|2363.6|2341.6|2363.6|2341.6|2363.5|2341.5|31
1607670000000|2020-12-11 07:00:00|2362.8|2340.8|2362.8|2337.8|2363.6|2340.8|2362.8|2337.8|51
1607670300000|2020-12-11 07:05:00|2362.9|2337.9|2363|2338|2363|2338|2362.9|2337.9|2
1607670600000|2020-12-11 07:10:00|2363.1|2338.1|2361.8|2339.8|2363.1|2339.8|2361.8|2338|3
1607670900000|2020-12-11 07:15:00|2360.4|2335.4|2357.9|2335.9|2360.4|2336.9|2357.5|2332.5|28
1607671200000|2020-12-11 07:20:00|2358|2336|2358|2336|2358|2336|2357.9|2335.9|5
1607672400000|2020-12-11 07:40:00|2359.4|2337.4|2359.6|2337.6|2361.5|2339.5|2359.4|2337.4|13
1607672700000|2020-12-11 07:45:00|2359.1|2337.1|2353.5|2331.5|2359.1|2337.1|2352.3|2330.3|8
1607673000000|2020-12-11 07:50:00|2355.3|2333.3|2355.9|2333.9|2357.3|2335.3|2355.3|2333.3|25
1607673300000|2020-12-11 07:55:00|2355.8|2333.8|2366.2|2344.2|2368.9|2346.9|2355.6|2333.6|71
1607673600000|2020-12-11 08:00:00|2366|2344|2365.9|2343.9|2367.5|2345.5|2364.7|2342.7|12
1607673900000|2020-12-11 08:05:00|2365.8|2343.8|2368.2|2343.2|2368.2|2344.7|2365.8|2343.2|6
1607674200000|2020-12-11 08:10:00|2368.7|2343.7|2369.2|2344.2|2373.2|2348.2|2368.7|2343.7|25
1607674500000|2020-12-11 08:15:00|2369.4|2344.4|2364|2342|2369.4|2344.6|2364|2341|63
1607674800000|2020-12-11 08:20:00|2365.5|2343.5|2361|2339|2365.5|2343.5|2361|2339|10
1607675100000|2020-12-11 08:25:00|2360.8|2338.8|2359.2|2334.2|2362.3|2340.3|2357.5|2334.2|14
1607675400000|2020-12-11 08:30:00|2358.7|2336.7|2357.6|2335.6|2359.5|2337.5|2357|2335|27
1607675700000|2020-12-11 08:35:00|2359.3|2337.3|2353.7|2331.7|2359.3|2337.3|2353.7|2331.7|19
1607676000000|2020-12-11 08:40:00|2354.4|2332.4|2357.1|2335.1|2357.1|2335.1|2353.2|2331.2|9
1607676300000|2020-12-11 08:45:00|2357|2335|2357|2335|2357|2335|2356.9|2334.9|17
1607676600000|2020-12-11 08:50:00|2356.9|2334.9|2352.3|2330.3|2357|2335|2352.3|2330.3|6
1607676900000|2020-12-11 08:55:00|2353.1|2331.1|2353.8|2331.8|2353.9|2331.9|2353.1|2331.1|12
1607677200000|2020-12-11 09:00:00|2354.3|2332.3|2364.7|2342.7|2365.2|2343.2|2354.2|2332.2|22
1607677500000|2020-12-11 09:05:00|2364.3|2342.3|2362.1|2337.1|2364.3|2342.3|2362.1|2337.1|6
1607677800000|2020-12-11 09:10:00|2361.3|2336.3|2361.6|2336.6|2361.6|2336.6|2360.4|2335.4|4
1607678100000|2020-12-11 09:15:00|2360.5|2335.5|2361.1|2336.1|2361.5|2336.5|2360.5|2335.5|6
1607678400000|2020-12-11 09:20:00|2361.2|2336.2|2361.1|2336.1|2361.2|2336.2|2361.1|2336.1|2
1607678700000|2020-12-11 09:25:00|2361|2336|2361.3|2336.3|2361.3|2336.3|2361|2336|3
1607679000000|2020-12-11 09:30:00|2361.5|2336.5|2361.3|2336.3|2361.5|2336.5|2361.3|2336.3|2
1607679300000|2020-12-11 09:35:00|2361.1|2336.1|2361|2336|2361.1|2336.1|2361|2336|2
1607679600000|2020-12-11 09:40:00|2360.7|2335.7|2354.6|2329.6|2360.7|2335.7|2354.6|2329.6|19
1607679900000|2020-12-11 09:45:00|2354.7|2329.7|2343.2|2321.2|2355.3|2330.3|2343.2|2321.2|65
1607680200000|2020-12-11 09:50:00|2344.7|2322.7|2341.9|2319.9|2344.7|2322.7|2338.2|2316.2|70
1607680500000|2020-12-11 09:55:00|2341.7|2319.7|2338.9|2316.9|2341.7|2319.7|2338.9|2316.9|4
1607680800000|2020-12-11 10:00:00|2339.1|2317.1|2340|2318|2340.7|2318.7|2339.1|2317.1|13
1607681100000|2020-12-11 10:05:00|2340.1|2318.1|2340.4|2318.4|2340.4|2318.4|2340|2318|4
1607681400000|2020-12-11 10:10:00|2340.8|2318.8|2339.5|2314.1|2349.3|2325.9|2339.5|2314.1|27
1607681700000|2020-12-11 10:15:00|2337|2312.6|2339.6|2314.6|2339.8|2314.8|2337|2311.5|17
1607682000000|2020-12-11 10:20:00|2339.3|2314.3|2343.3|2321.3|2344|2322|2339.3|2314.3|16
1607682300000|2020-12-11 10:25:00|2345.4|2323.4|2352.8|2327.8|2353.7|2328.7|2344.8|2322.8|15
1607682600000|2020-12-11 10:30:00|2352.2|2327.2|2352.2|2327.2|2352.2|2327.2|2352.2|2327.2|1
1607683200000|2020-12-11 10:40:00|2352.1|2327.1|2351.9|2326.9|2352.1|2327.1|2351.9|2326.9|2
1607683500000|2020-12-11 10:45:00|2351.5|2326.5|2352.2|2327.2|2352.2|2327.2|2351.5|2326.5|2
1607683800000|2020-12-11 10:50:00|2351.9|2326.9|2350.7|2325.7|2351.9|2326.9|2350.6|2325.6|5
1607684100000|2020-12-11 10:55:00|2347.8|2322.8|2348.2|2323.2|2348.3|2323.3|2347.8|2322.8|33
1607684400000|2020-12-11 11:00:00|2348.3|2323.3|2348.6|2323.6|2348.6|2323.6|2348.2|2323.2|38
1607684700000|2020-12-11 11:05:00|2349.6|2324.6|2347.7|2322.7|2352.2|2327.2|2347.7|2322.7|11
1607685000000|2020-12-11 11:10:00|2347.4|2322.4|2347.1|2322.1|2347.4|2322.4|2347.1|2322.1|2
1607685300000|2020-12-11 11:15:00|2347.2|2322.2|2346.2|2321.2|2347.3|2322.3|2346.2|2321.2|11
1607685600000|2020-12-11 11:20:00|2346.1|2321.1|2345.8|2320.8|2346.1|2321.1|2345.8|2320.8|91
1607685900000|2020-12-11 11:25:00|2345.9|2320.9|2343.5|2318.5|2346.1|2321.1|2343.5|2318.5|30
1607686200000|2020-12-11 11:30:00|2343.7|2318.7|2343.6|2318.6|2344.7|2319.7|2343.6|2318.6|8
1607686500000|2020-12-11 11:35:00|2343.3|2318.3|2341.3|2319.3|2343.3|2320.1|2341.3|2318.1|5
1607686800000|2020-12-11 11:40:00|2341.2|2319.2|2340.1|2318.1|2341.2|2319.2|2340.1|2318.1|4
1607687100000|2020-12-11 11:45:00|2339.7|2317.7|2342.9|2320.9|2343.3|2321.3|2339.2|2317.2|29
1607687400000|2020-12-11 11:50:00|2342.3|2320.3|2344.2|2322.2|2346.5|2324.5|2341.8|2319.8|10
1607687700000|2020-12-11 11:55:00|2344.3|2322.3|2349.8|2327.8|2349.8|2327.8|2344.3|2322.3|9
1607688000000|2020-12-11 12:00:00|2348.5|2326.5|2351.4|2329.4|2351.7|2329.7|2347.7|2325.7|28
1607688300000|2020-12-11 12:05:00|2350.8|2328.8|2349.4|2327.4|2350.8|2328.8|2348.8|2326.8|12
1607688600000|2020-12-11 12:10:00|2349.1|2327.1|2343.7|2321.7|2349.1|2327.1|2340.8|2318.8|42
1607688900000|2020-12-11 12:15:00|2343.9|2321.9|2343.4|2321.4|2346.6|2324.6|2341.9|2319.9|75
1607689200000|2020-12-11 12:20:00|2343.5|2321.5|2344.2|2322.2|2344.7|2322.7|2342.9|2320.9|45
1607689500000|2020-12-11 12:25:00|2345.2|2323.2|2345.7|2323.7|2346.2|2324.2|2343.1|2321.1|36
1607689800000|2020-12-11 12:30:00|2344.6|2322.6|2346.3|2324.3|2346.3|2324.3|2344.6|2322.6|53
1607690100000|2020-12-11 12:35:00|2345.9|2323.9|2347.7|2325.7|2349|2327|2345.9|2323.9|34
1607690400000|2020-12-11 12:40:00|2347.5|2325.5|2350.7|2328.7|2351.3|2329.3|2345|2323|41
1607690700000|2020-12-11 12:45:00|2351.9|2329.9|2352.4|2330.4|2353|2331|2351.9|2329.9|20
1607691000000|2020-12-11 12:50:00|2355|2333|2349.1|2327.1|2355.4|2333.4|2347.5|2325.5|16
1607691300000|2020-12-11 12:55:00|2347.5|2325.5|2348.3|2326.3|2348.3|2326.3|2347.5|2325.5|4
1607691600000|2020-12-11 13:00:00|2348.5|2326.5|2350.1|2328.1|2355.8|2333.8|2348.5|2326.5|36
1607691900000|2020-12-11 13:05:00|2349.7|2327.7|2346.6|2324.6|2350.7|2328.7|2346.5|2324.5|28
1607692200000|2020-12-11 13:10:00|2346.3|2324.3|2345.1|2323.1|2349.1|2327.1|2343.6|2321.6|46
1607692500000|2020-12-11 13:15:00|2343.5|2321.5|2343.1|2321.1|2348.1|2326.1|2341.3|2319.3|36
1607692800000|2020-12-11 13:20:00|2339.8|2317.8|2338.1|2316.1|2339.8|2317.8|2334.7|2312.7|64
1607693100000|2020-12-11 13:25:00|2336.8|2314.8|2342.8|2320.8|2345.2|2323.2|2334|2312|79
1607693400000|2020-12-11 13:30:00|2343.6|2321.6|2344.1|2322.1|2345.2|2323.2|2341.1|2319.1|23
1607693700000|2020-12-11 13:35:00|2345.2|2323.2|2341.6|2319.6|2345.2|2323.2|2340.9|2318.9|28
1607694000000|2020-12-11 13:40:00|2341.5|2319.5|2336.2|2314.2|2344.5|2322.5|2335.8|2313.8|60
1607694300000|2020-12-11 13:45:00|2336.1|2314.1|2341.3|2319.3|2341.3|2319.3|2333.3|2311.3|28
1607694600000|2020-12-11 13:50:00|2340.7|2318.7|2341.6|2319.6|2341.7|2319.7|2340.7|2318.7|9
1607694900000|2020-12-11 13:55:00|2342.3|2320.3|2348.6|2326.6|2350.9|2328.9|2342.3|2320.3|53
1607695200000|2020-12-11 14:00:00|2344.6|2322.6|2343.6|2321.6|2349.6|2327.6|2341.8|2319.8|33
1607695500000|2020-12-11 14:05:00|2343|2321|2344.6|2322.6|2344.6|2322.6|2341.3|2319.3|16
1607695800000|2020-12-11 14:10:00|2348.3|2326.3|2351.9|2329.9|2352.3|2330.3|2348.3|2326.3|58
1607696100000|2020-12-11 14:15:00|2356.5|2334.5|2356.4|2334.4|2357.1|2335.1|2351.5|2329.5|24
1607696400000|2020-12-11 14:20:00|2357.1|2335.1|2352.5|2330.5|2357.1|2335.1|2351.8|2329.8|47
1607696700000|2020-12-11 14:25:00|2354.5|2332.5|2349.9|2327.9|2354.8|2332.8|2349.9|2327.9|17
1607697000000|2020-12-11 14:30:00|2348.1|2326.1|2346.4|2324.4|2349.1|2327.1|2344.8|2322.8|44
1607697300000|2020-12-11 14:35:00|2346.3|2324.3|2345.9|2323.9|2346.4|2324.4|2344.5|2322.5|62
1607697600000|2020-12-11 14:40:00|2345.6|2323.6|2330.1|2308.1|2345.6|2323.6|2330.1|2308.1|61
1607697900000|2020-12-11 14:45:00|2330|2308|2336.6|2314.6|2336.6|2314.6|2329.6|2307.6|26
1607698200000|2020-12-11 14:50:00|2335.5|2313.5|2337.1|2315.1|2337.4|2315.4|2333.1|2311.1|37
1607698500000|2020-12-11 14:55:00|2337|2315|2337.6|2315.6|2337.9|2315.9|2336.9|2314.9|6
1607698800000|2020-12-11 15:00:00|2336.9|2314.9|2336.4|2314.4|2338.9|2316.9|2336.2|2314.2|24
1607699100000|2020-12-11 15:05:00|2336.3|2314.3|2336.1|2314.1|2336.3|2314.3|2336.1|2314.1|2
1607699400000|2020-12-11 15:10:00|2336.8|2314.8|2347|2325|2347|2325|2336.7|2314.7|71
1607699700000|2020-12-11 15:15:00|2347.4|2325.4|2342.1|2320.1|2347.8|2325.8|2340.6|2318.6|68
1607700000000|2020-12-11 15:20:00|2341.6|2319.6|2341.6|2319.6|2344.1|2322.1|2340.5|2318.5|72
1607700300000|2020-12-11 15:25:00|2342.4|2320.4|2343.4|2321.4|2344.1|2322.1|2339|2317|62
1607700600000|2020-12-11 15:30:00|2342.3|2320.3|2343.9|2321.9|2343.9|2321.9|2340.9|2318.9|13
1607700900000|2020-12-11 15:35:00|2344|2322|2342|2320|2346.5|2324.5|2340.4|2318.4|29
1607701200000|2020-12-11 15:40:00|2341.4|2319.4|2350.3|2325.3|2353|2328|2340.7|2318.7|65
1607701500000|2020-12-11 15:45:00|2350.5|2325.5|2346.5|2324.5|2350.5|2325.5|2346.1|2322.4|45
1607701800000|2020-12-11 15:50:00|2346.6|2324.6|2341.2|2319.2|2346.7|2324.7|2341.1|2319.1|109
1607702100000|2020-12-11 15:55:00|2341.1|2319.1|2338|2316|2341.2|2319.2|2337.7|2315.7|9
1607702400000|2020-12-11 16:00:00|2338.1|2316.1|2345.8|2323.8|2345.8|2323.8|2338.1|2316.1|30
1607702700000|2020-12-11 16:05:00|2346.4|2324.4|2353.9|2331.9|2353.9|2331.9|2346.4|2324.4|38
1607703000000|2020-12-11 16:10:00|2354|2332|2350.7|2328.7|2355.5|2333.5|2346.9|2324.9|36
1607703300000|2020-12-11 16:15:00|2352|2330|2347.9|2325.9|2352.4|2330.4|2347.5|2325.5|10
1607703600000|2020-12-11 16:20:00|2347.4|2325.4|2346.4|2324.4|2347.4|2325.4|2346.4|2324.4|3
1607703900000|2020-12-11 16:25:00|2345.5|2323.5|2344.2|2322.2|2345.6|2323.6|2343.8|2321.8|11
1607704200000|2020-12-11 16:30:00|2343.3|2321.3|2343.3|2321.3|2343.5|2321.5|2343.2|2321.2|19
1607704500000|2020-12-11 16:35:00|2344.9|2322.9|2348.4|2326.4|2348.7|2326.7|2343.4|2321.4|14
1607704800000|2020-12-11 16:40:00|2346.3|2324.3|2348.7|2326.7|2348.9|2326.9|2345.8|2323.8|15
1607705100000|2020-12-11 16:45:00|2348.6|2326.6|2334.2|2312.2|2348.6|2326.6|2333.8|2311.8|10
1607705400000|2020-12-11 16:50:00|2337.9|2315.9|2337.9|2315.9|2337.9|2315.9|2337.9|2315.9|1
1607705700000|2020-12-11 16:55:00|2335.2|2313.2|2340.4|2315.4|2340.4|2315.8|2335.2|2312.4|7
1607706000000|2020-12-11 17:00:00|2341.4|2316.4|2342|2317|2342.2|2317.2|2340.6|2315.6|64
1607706300000|2020-12-11 17:05:00|2342.1|2317.1|2341.7|2316.7|2342.1|2317.1|2341.7|2316.7|5
1607706600000|2020-12-11 17:10:00|2340.2|2315.2|2334|2312|2340.2|2315.2|2333.8|2311.5|23
1607706900000|2020-12-11 17:15:00|2333.3|2311.3|2331.4|2309.4|2334|2312|2331.4|2309.4|31
1607707200000|2020-12-11 17:20:00|2331.7|2309.7|2331.2|2309.2|2332.1|2310.1|2329.7|2307.7|18
1607707500000|2020-12-11 17:25:00|2331.4|2309.4|2335.3|2313.3|2338.1|2316.1|2327.8|2305.8|28
1607707800000|2020-12-11 17:30:00|2335.6|2313.6|2331.2|2309.2|2338.7|2316.7|2331.2|2309.2|42
1607708100000|2020-12-11 17:35:00|2331.1|2309.1|2333.1|2311.1|2335.6|2313.2|2329.6|2307.6|182
1607708400000|2020-12-11 17:40:00|2333|2311|2338.7|2316.7|2339.1|2317.1|2333|2311|15
1607708700000|2020-12-11 17:45:00|2338.8|2316.8|2340.3|2318.3|2340.4|2318.4|2338|2316|15
1607709000000|2020-12-11 17:50:00|2341|2319|2344.1|2322.1|2344.6|2322.6|2341|2319|14
1607709300000|2020-12-11 17:55:00|2341.5|2319.5|2339.1|2317.1|2343.6|2321.6|2339|2317|49
1607709600000|2020-12-11 18:00:00|2338.9|2316.9|2332.6|2310.6|2338.9|2316.9|2332.6|2310.6|14
1607710200000|2020-12-11 18:10:00|2333.2|2311.2|2334.2|2309.2|2335|2313|2333.2|2309.2|5
1607710500000|2020-12-11 18:15:00|2333.7|2308.7|2332.8|2307.8|2333.7|2308.7|2332.8|2307.8|6
1607711100000|2020-12-11 18:25:00|2333.1|2308.1|2333.7|2308.7|2333.7|2308.7|2332.8|2307.8|4
1607711400000|2020-12-11 18:30:00|2334|2309|2334|2309|2334|2309|2334|2309|1
1607711700000|2020-12-11 18:35:00|2332.5|2310.5|2332.5|2310.5|2332.5|2310.5|2332.5|2310.5|1
1607712000000|2020-12-11 18:40:00|2332.6|2310.6|2331.6|2309.6|2332.6|2310.6|2331.6|2309.6|4
1607712300000|2020-12-11 18:45:00|2332|2310|2330.3|2308.3|2332.8|2310.8|2330.3|2308.3|6
1607712600000|2020-12-11 18:50:00|2330.7|2308.7|2330.4|2308.4|2331.7|2309.7|2330.4|2308.4|5
1607712900000|2020-12-11 18:55:00|2330.2|2308.2|2334.1|2312.1|2334.3|2312.3|2330.2|2308.2|14
1607713200000|2020-12-11 19:00:00|2334.6|2312.6|2333.6|2311.6|2335.2|2313.2|2333.6|2311.6|8
1607713500000|2020-12-11 19:05:00|2333.5|2311.5|2333.6|2311.6|2333.6|2311.6|2333.5|2311.5|14
1607713800000|2020-12-11 19:10:00|2333.5|2311.5|2333.4|2311.4|2333.6|2311.6|2333.4|2311.4|15
1607714100000|2020-12-11 19:15:00|2334.2|2312.2|2335.7|2313.7|2335.7|2313.7|2334.2|2312.2|38
1607714700000|2020-12-11 19:25:00|2335.6|2313.6|2335.6|2313.6|2335.6|2313.6|2335.6|2313.6|1
1607715000000|2020-12-11 19:30:00|2335.4|2313.4|2333.4|2311.4|2335.4|2313.4|2333.4|2311.4|6
1607715300000|2020-12-11 19:35:00|2334.2|2312.2|2334.3|2312.3|2334.3|2312.3|2334.2|2312.2|2
1607715600000|2020-12-11 19:40:00|2334.4|2312.4|2334.4|2312.4|2334.4|2312.4|2334.4|2312.4|1
1607715900000|2020-12-11 19:45:00|2333.7|2311.7|2333.7|2311.7|2333.7|2311.7|2333.7|2311.7|1
1607716500000|2020-12-11 19:55:00|2333.3|2311.3|2332.9|2310.9|2333.3|2311.3|2332.9|2310.9|2
1607716800000|2020-12-11 20:00:00|2332.6|2310.6|2332.8|2310.8|2332.9|2310.9|2332.6|2310.6|3
1607717100000|2020-12-11 20:05:00|2333.7|2311.7|2333.4|2311.4|2333.9|2311.9|2333.4|2311.4|3
1607717400000|2020-12-11 20:10:00|2333.2|2311.2|2333.2|2311.2|2333.2|2311.2|2333.2|2311.2|1
1607717700000|2020-12-11 20:15:00|2333.6|2311.6|2333.1|2311.1|2333.6|2311.6|2333.1|2311.1|4
1607718300000|2020-12-11 20:25:00|2333.2|2311.2|2331.5|2309.5|2333.4|2311.4|2331.5|2309.5|5
1607718600000|2020-12-11 20:30:00|2331.6|2309.6|2331.1|2309.1|2332|2310|2331.1|2309.1|3
1607718900000|2020-12-11 20:35:00|2331.4|2309.4|2331.6|2309.6|2331.6|2309.6|2331.4|2309.4|2
1607719200000|2020-12-11 20:40:00|2331.3|2309.3|2331.3|2309.3|2331.4|2309.4|2331.3|2309.3|5
1607719500000|2020-12-11 20:45:00|2331.5|2309.5|2331.3|2309.3|2331.5|2309.5|2331.3|2309.3|2
1607719800000|2020-12-11 20:50:00|2331.4|2309.4|2332.7|2310.7|2332.7|2310.7|2331.3|2309.3|44
1607720100000|2020-12-11 20:55:00|2332.3|2310.3|2328.8|2306.8|2332.7|2310.7|2328.6|2306.6|29
1607720400000|2020-12-11 21:00:00|2331.6|2309.6|2334.1|2309.1|2334.1|2310.5|2331.5|2308.4|15
1607720700000|2020-12-11 21:05:00|2333.7|2308.7|2332.9|2307.9|2334.1|2309.1|2332.9|2307.9|12
1607721000000|2020-12-11 21:10:00|2332.8|2307.8|2332.8|2307.8|2332.8|2307.8|2332.8|2307.8|1
1607721300000|2020-12-11 21:15:00|2332.9|2307.9|2331.7|2306.7|2333.5|2308.5|2331.4|2306.4|9
1607721600000|2020-12-11 21:20:00|2331.9|2306.9|2331.9|2306.9|2331.9|2306.9|2331.9|2306.9|1
1607722200000|2020-12-11 21:30:00|2331.7|2306.7|2332.8|2307.8|2332.8|2307.8|2331.5|2306.5|3
1607722500000|2020-12-11 21:35:00|2332.7|2307.7|2331.7|2306.7|2333.3|2308.3|2331.3|2306.3|24
1607722800000|2020-12-11 21:40:00|2331.8|2306.8|2331.8|2306.8|2331.8|2306.8|2331.7|2306.7|13
1607723100000|2020-12-11 21:45:00|2331.7|2306.7|2332.1|2307.1|2332.1|2307.1|2331|2306|8
1607723400000|2020-12-11 21:50:00|2332|2307|2334|2309|2334.2|2309.2|2332|2307|15
1607723700000|2020-12-11 21:55:00|2333|2308|2334.2|2306.2|2334.6|2308|2331.5|2304.4|6
1607900400000|2020-12-13 23:00:00|2343.4|2318.4|2345.1|2320.1|2345.1|2321.5|2340.8|2317.1|80
1607900700000|2020-12-13 23:05:00|2344.5|2319.5|2345.1|2320.1|2346|2321|2344.5|2319.5|83
1607901000000|2020-12-13 23:10:00|2345|2320|2343.8|2321.8|2345.1|2321.9|2342.1|2318.9|52
1607901300000|2020-12-13 23:15:00|2343.7|2321.7|2343.8|2321.8|2345.9|2323.9|2342.3|2320.3|80
1607901600000|2020-12-13 23:20:00|2343.9|2321.9|2342.6|2320.6|2343.9|2321.9|2342.6|2320.6|17
1607901900000|2020-12-13 23:25:00|2342.5|2320.5|2343|2321|2345|2323|2342.4|2320.4|29
1607902200000|2020-12-13 23:30:00|2342.6|2320.6|2342.6|2320.6|2342.8|2320.8|2341.6|2319.6|95
1607902500000|2020-12-13 23:35:00|2342.7|2320.7|2342.1|2320.1|2342.7|2320.7|2342|2320|4
1607903400000|2020-12-13 23:50:00|2342.3|2320.3|2341.9|2319.9|2342.8|2320.8|2341.9|2319.9|7
1607903700000|2020-12-13 23:55:00|2342.4|2320.4|2342.1|2320.1|2342.4|2320.4|2342.1|2320.1|2
1607904000000|2020-12-14 00:00:00|2341.9|2319.9|2341.1|2319.1|2341.9|2319.9|2340.2|2318.2|22
1607904300000|2020-12-14 00:05:00|2340.9|2318.9|2340.1|2318.1|2340.9|2318.9|2340.1|2318.1|4
1607904900000|2020-12-14 00:15:00|2339.8|2317.8|2340.1|2318.1|2340.1|2318.1|2339.8|2317.8|3
1607907000000|2020-12-14 00:50:00|2338.4|2316.4|2338.3|2316.3|2338.4|2316.4|2338.3|2316.3|2
1607907600000|2020-12-14 01:00:00|2338.4|2316.4|2338.5|2316.5|2338.5|2316.5|2338.4|2316.4|2
1607907900000|2020-12-14 01:05:00|2338.7|2316.7|2339.1|2317.1|2339.1|2317.1|2338.7|2316.7|2
1607908200000|2020-12-14 01:10:00|2339.4|2317.4|2339.4|2317.4|2339.4|2317.4|2339.1|2317.1|4
1607908800000|2020-12-14 01:20:00|2339.3|2317.3|2339.4|2317.4|2339.4|2317.4|2339.3|2317.3|2
1607909400000|2020-12-14 01:30:00|2339.1|2317.1|2339.1|2317.1|2339.1|2317.1|2339.1|2317.1|1
1607911200000|2020-12-14 02:00:00|2340.6|2318.6|2340.6|2318.6|2340.6|2318.6|2340.6|2318.6|1
1607913600000|2020-12-14 02:40:00|2340.8|2318.8|2340.8|2318.8|2340.8|2318.8|2340.8|2318.8|1
1607914500000|2020-12-14 02:55:00|2343.1|2321.1|2341.7|2319.7|2343.1|2321.1|2340.9|2318.9|10
1607914800000|2020-12-14 03:00:00|2341.6|2319.6|2341.3|2319.3|2341.6|2319.6|2341.3|2319.3|2
1607916900000|2020-12-14 03:35:00|2341.7|2319.7|2341.7|2319.7|2341.7|2319.7|2341.7|2319.7|1
1607917200000|2020-12-14 03:40:00|2341.4|2319.4|2341.7|2319.7|2341.7|2319.7|2341.4|2319.4|4
1607917500000|2020-12-14 03:45:00|2341.6|2319.6|2341.4|2319.4|2341.6|2319.6|2341.3|2319.3|3
1607917800000|2020-12-14 03:50:00|2341.3|2319.3|2341.4|2319.4|2341.4|2319.4|2341.3|2319.3|4
1607918100000|2020-12-14 03:55:00|2341.3|2319.3|2341.4|2319.4|2341.4|2319.4|2341.3|2319.3|4
1607918400000|2020-12-14 04:00:00|2341.3|2319.3|2341.4|2319.4|2341.4|2319.4|2341.3|2319.3|2
1607918700000|2020-12-14 04:05:00|2341.3|2319.3|2341.4|2319.4|2341.4|2319.4|2341.3|2319.3|4
1607919000000|2020-12-14 04:10:00|2340.6|2318.6|2340.5|2318.5|2340.6|2318.6|2340.5|2318.5|48
1607919600000|2020-12-14 04:20:00|2340.4|2318.4|2340.5|2318.5|2340.5|2318.5|2340.4|2318.4|2
1607920200000|2020-12-14 04:30:00|2340.4|2318.4|2341.3|2319.3|2341.8|2319.8|2340.4|2318.4|8
1607921100000|2020-12-14 04:45:00|2341.7|2319.7|2341.6|2319.6|2341.9|2319.9|2341.6|2319.6|4
1607922300000|2020-12-14 05:05:00|2343.2|2321.2|2343|2321|2343.3|2321.3|2343|2321|3
1607922600000|2020-12-14 05:10:00|2342.9|2320.9|2342.9|2320.9|2342.9|2320.9|2342.8|2320.8|3
1607922900000|2020-12-14 05:15:00|2342.8|2320.8|2342.9|2320.9|2342.9|2320.9|2342.8|2320.8|4
1607923200000|2020-12-14 05:20:00|2342.8|2320.8|2342.9|2320.9|2342.9|2320.9|2342.8|2320.8|2
1607923500000|2020-12-14 05:25:00|2342.8|2320.8|2342.9|2320.9|2342.9|2320.9|2342.8|2320.8|4
1607923800000|2020-12-14 05:30:00|2342.8|2320.8|2339.9|2317.9|2343.6|2321.6|2339.5|2317.5|16
1607924400000|2020-12-14 05:40:00|2339.8|2317.8|2339.8|2317.8|2339.8|2317.8|2339.8|2317.8|1
1607924700000|2020-12-14 05:45:00|2340.7|2318.7|2340.9|2318.9|2341|2319|2340.4|2318.4|8
1607925000000|2020-12-14 05:50:00|2331.9|2309.9|2338.2|2313.2|2338.3|2314.5|2330.3|2305.3|67
1607925300000|2020-12-14 05:55:00|2337.1|2312.1|2339.2|2314.2|2339.2|2314.2|2334.8|2309.8|25
1607925600000|2020-12-14 06:00:00|2339.3|2314.3|2339.3|2314.3|2339.3|2314.3|2339.3|2314.3|1
1607925900000|2020-12-14 06:05:00|2339|2314|2339.3|2314.3|2339.3|2314.3|2338.8|2313.8|4
1607926500000|2020-12-14 06:15:00|2339.6|2314.6|2339.6|2314.6|2339.6|2314.6|2339.6|2314.6|1
1607926800000|2020-12-14 06:20:00|2339.3|2314.3|2339.3|2314.3|2339.3|2314.3|2339.3|2314.3|1
1607927100000|2020-12-14 06:25:00|2338.1|2316.1|2339.5|2317.5|2339.5|2317.5|2338.1|2316.1|5
1607927400000|2020-12-14 06:30:00|2339.4|2317.4|2339.4|2317.4|2339.5|2317.5|2339.4|2317.4|61
1607929200000|2020-12-14 07:00:00|2339.1|2317.1|2338.7|2316.7|2339.1|2317.1|2338.7|2316.7|3
1607929500000|2020-12-14 07:05:00|2337.1|2315.1|2335.7|2313.7|2337.1|2315.1|2334.8|2312.8|14
1607929800000|2020-12-14 07:10:00|2335.3|2313.3|2335.2|2313.2|2337.5|2315.5|2335.1|2313.1|39
1607930100000|2020-12-14 07:15:00|2336.1|2314.1|2335.5|2313.5|2336.8|2314.8|2335.5|2313.5|7
1607930400000|2020-12-14 07:20:00|2336.2|2314.2|2334.7|2312.7|2337|2315|2334.7|2312.7|12
1607930700000|2020-12-14 07:25:00|2334.6|2312.6|2335|2313|2335.2|2313.2|2334.6|2312.6|31
1607931000000|2020-12-14 07:30:00|2334.8|2312.8|2337.8|2315.8|2341.4|2316.4|2334.6|2312.6|12
1607932200000|2020-12-14 07:50:00|2339.1|2317.1|2338.9|2316.9|2339.1|2317.1|2338.9|2316.9|11
1607932500000|2020-12-14 07:55:00|2339.3|2317.3|2339.5|2317.5|2339.5|2317.5|2339.3|2317.3|2
1607932800000|2020-12-14 08:00:00|2339.4|2317.4|2341.2|2319.2|2342.1|2320.1|2338.5|2316.5|16
1607933100000|2020-12-14 08:05:00|2341.9|2319.9|2341.8|2319.8|2342.6|2320.6|2341.5|2319.5|13
1607933400000|2020-12-14 08:10:00|2342.8|2320.8|2343.2|2321.2|2343.3|2321.3|2342.6|2320.6|7
1607933700000|2020-12-14 08:15:00|2343.1|2321.1|2342.6|2320.6|2343.1|2321.1|2341.3|2319.3|16
1607934000000|2020-12-14 08:20:00|2340.5|2318.5|2341.1|2319.1|2341.2|2319.2|2340|2318|4
1607934300000|2020-12-14 08:25:00|2341|2319|2341.6|2319.6|2342.2|2320.2|2340.8|2318.8|10
1607934600000|2020-12-14 08:30:00|2341.1|2319.1|2341.1|2319.1|2341.1|2319.1|2341.1|2319.1|1
1607934900000|2020-12-14 08:35:00|2340.2|2318.2|2340.4|2318.4|2341.1|2319.1|2339.6|2317.6|14
1607935200000|2020-12-14 08:40:00|2341|2319|2342|2320|2345.3|2323.3|2339.3|2317.3|34
1607935500000|2020-12-14 08:45:00|2341.7|2319.7|2341.7|2319.7|2341.7|2319.7|2341.6|2319.6|3
1607935800000|2020-12-14 08:50:00|2341.9|2319.9|2342.3|2320.3|2342.3|2320.3|2341.9|2319.9|2
1607936400000|2020-12-14 09:00:00|2342.6|2320.6|2342.6|2320.6|2342.6|2320.6|2342.5|2320.5|3
1607936700000|2020-12-14 09:05:00|2342.3|2320.3|2342.1|2320.1|2342.4|2320.4|2341.8|2319.8|6
1607937000000|2020-12-14 09:10:00|2341.7|2319.7|2341.2|2319.2|2341.8|2319.8|2341.2|2319.2|4
1607937300000|2020-12-14 09:15:00|2340.7|2318.7|2340.7|2318.7|2341.1|2319.1|2340.7|2318.7|4
1607937600000|2020-12-14 09:20:00|2340.5|2318.5|2341.2|2319.2|2341.2|2319.2|2340.5|2318.5|4
1607937900000|2020-12-14 09:25:00|2341.5|2319.5|2341.7|2319.7|2341.7|2319.7|2341.5|2319.5|4
1607938200000|2020-12-14 09:30:00|2341.5|2319.5|2341.5|2319.5|2341.9|2319.9|2341.2|2319.2|9
1607938500000|2020-12-14 09:35:00|2341.4|2319.4|2342|2320|2342|2320|2341.1|2319.1|6
1607938800000|2020-12-14 09:40:00|2341.9|2319.9|2342|2320|2342|2320|2341.9|2319.9|4
1607939100000|2020-12-14 09:45:00|2341.6|2319.6|2336.5|2314.5|2341.6|2319.6|2335.9|2313.9|67
1607939400000|2020-12-14 09:50:00|2336|2314|2335.9|2313.9|2336.7|2314.7|2335.9|2313.9|12
1607939700000|2020-12-14 09:55:00|2336|2314|2333|2311|2338.9|2316.9|2333|2311|13
1607940000000|2020-12-14 10:00:00|2332.4|2310.4|2328.9|2306.9|2332.4|2310.4|2326|2304|41
1607940600000|2020-12-14 10:10:00|2329.3|2307.3|2329.6|2307.6|2330.5|2308.5|2329.3|2307.3|3
1607940900000|2020-12-14 10:15:00|2329.4|2307.4|2329.4|2307.4|2329.4|2307.4|2329.4|2307.4|1
1607941200000|2020-12-14 10:20:00|2328.9|2306.9|2328.9|2306.9|2328.9|2306.9|2328.9|2306.9|1
1607941500000|2020-12-14 10:25:00|2328.8|2306.8|2328.3|2306.3|2328.8|2306.8|2328.3|2306.3|4
1607941800000|2020-12-14 10:30:00|2328.2|2306.2|2328|2306|2330|2308|2328|2306|23
1607942100000|2020-12-14 10:35:00|2328.1|2306.1|2327.7|2305.7|2328.1|2306.1|2327.7|2305.7|59
1607942400000|2020-12-14 10:40:00|2327.8|2305.8|2327.7|2305.7|2327.8|2305.8|2327.7|2305.7|20
1607942700000|2020-12-14 10:45:00|2327.6|2305.6|2327.9|2305.9|2328.6|2306.6|2327.6|2305.6|13
1607943000000|2020-12-14 10:50:00|2328.6|2306.6|2328.2|2306.2|2328.9|2306.9|2327.9|2305.9|21
1607943300000|2020-12-14 10:55:00|2328.3|2306.3|2328.2|2306.2|2328.3|2306.3|2328.2|2306.2|10
1607943600000|2020-12-14 11:00:00|2327.9|2305.9|2328.1|2306.1|2328.4|2306.4|2327.9|2305.9|4
1607943900000|2020-12-14 11:05:00|2327.5|2305.5|2328.2|2306.2|2328.3|2306.3|2327.4|2305.4|61
1607944200000|2020-12-14 11:10:00|2328.3|2306.3|2330|2308|2330.6|2308.6|2328.2|2306.2|75
1607944500000|2020-12-14 11:15:00|2331.1|2309.1|2333.2|2311.2|2333.7|2311.7|2330.5|2308.5|29
1607944800000|2020-12-14 11:20:00|2333.3|2311.3|2332.2|2310.2|2333.3|2311.3|2331.8|2309.8|30
1607945100000|2020-12-14 11:25:00|2332.3|2310.3|2332.7|2310.7|2333.6|2311.6|2332.2|2310.2|66
1607945400000|2020-12-14 11:30:00|2332.8|2310.8|2332.5|2310.5|2332.9|2310.9|2332.5|2310.5|24
1607945700000|2020-12-14 11:35:00|2332.9|2310.9|2335.4|2313.4|2335.4|2313.4|2332.9|2310.9|58
1607946000000|2020-12-14 11:40:00|2335.2|2313.2|2342|2317|2342.2|2317.2|2334.2|2312.2|17
1607946300000|2020-12-14 11:45:00|2340.7|2315.7|2339.3|2317.3|2341|2319|2337.6|2315.6|12
1607946600000|2020-12-14 11:50:00|2339.1|2317.1|2339.6|2317.6|2341.4|2319.4|2335|2313|30
1607946900000|2020-12-14 11:55:00|2340|2318|2341.4|2319.4|2341.4|2319.4|2338.8|2316.8|9
1607947200000|2020-12-14 12:00:00|2340.8|2318.8|2341.2|2319.2|2341.2|2319.2|2340.8|2318.8|2
1607947500000|2020-12-14 12:05:00|2341.3|2319.3|2339.2|2317.2|2342.6|2320.6|2337.3|2315.3|18
1607947800000|2020-12-14 12:10:00|2339.1|2317.1|2340.3|2318.3|2340.3|2318.3|2337.1|2315.1|20
1607948100000|2020-12-14 12:15:00|2340|2318|2339.8|2317.8|2340|2318|2338.9|2316.9|12
1607948400000|2020-12-14 12:20:00|2340.2|2318.2|2340.3|2318.3|2340.6|2318.6|2339.9|2317.9|10
1607948700000|2020-12-14 12:25:00|2340|2318|2340|2318|2340|2318|2339.3|2317.3|6
1607949300000|2020-12-14 12:35:00|2340.1|2318.1|2342.7|2320.7|2342.7|2320.7|2340|2318|5
1607949600000|2020-12-14 12:40:00|2342.2|2320.2|2342.5|2320.5|2342.5|2320.5|2341|2319|23
1607949900000|2020-12-14 12:45:00|2342.6|2320.6|2342.6|2320.6|2342.6|2320.6|2342.6|2320.6|1
1607950200000|2020-12-14 12:50:00|2342.5|2320.5|2341.7|2319.7|2342.6|2320.6|2339.9|2317.9|49
1607950500000|2020-12-14 12:55:00|2341.6|2319.6|2337.7|2315.7|2341.7|2319.7|2337.5|2315.5|43
1607950800000|2020-12-14 13:00:00|2338|2316|2336.2|2314.2|2341.2|2319.2|2336.2|2314.2|57
1607951100000|2020-12-14 13:05:00|2336.3|2314.3|2331.3|2309.3|2336.7|2314.7|2331.3|2309.3|30
1607951400000|2020-12-14 13:10:00|2331.5|2309.5|2331|2309|2332.9|2310.9|2330.8|2308.8|32
1607951700000|2020-12-14 13:15:00|2331.1|2309.1|2335.6|2313.6|2336|2314|2330.5|2308.5|90
1607952000000|2020-12-14 13:20:00|2335.5|2313.5|2332.6|2310.6|2335.9|2313.9|2331.5|2309.5|40
1607952300000|2020-12-14 13:25:00|2332.1|2310.1|2329|2307|2334.3|2312.3|2329|2307|21
1607952600000|2020-12-14 13:30:00|2328.8|2306.8|2327.4|2305.4|2330.8|2308.8|2326.1|2304.1|68
1607952900000|2020-12-14 13:35:00|2327.6|2305.6|2330.1|2308.1|2331.2|2309.2|2327.6|2305.6|55
1607953200000|2020-12-14 13:40:00|2329.8|2307.8|2329.1|2307.1|2329.8|2307.8|2329|2307|23
1607953500000|2020-12-14 13:45:00|2329.8|2307.8|2331.4|2309.4|2333.1|2311.1|2329.8|2307.8|72
1607953800000|2020-12-14 13:50:00|2331.5|2309.5|2329.1|2307.1|2331.8|2309.8|2329.1|2307.1|61
1607954100000|2020-12-14 13:55:00|2329.2|2307.2|2332.9|2310.9|2333.1|2311.1|2329.1|2307.1|50
1607954400000|2020-12-14 14:00:00|2332.8|2310.8|2328|2306|2334.5|2312.5|2326.6|2304.6|57
1607954700000|2020-12-14 14:05:00|2327.9|2305.9|2328.4|2306.4|2330.3|2308.3|2327.8|2305.8|35
1607955000000|2020-12-14 14:10:00|2331.8|2309.8|2333|2311|2334|2312|2327.8|2305.8|40
1607955300000|2020-12-14 14:15:00|2332.3|2310.3|2328.1|2306.1|2332.3|2310.3|2326.4|2304.4|30
1607955600000|2020-12-14 14:20:00|2327.8|2305.8|2328.1|2306.1|2328.2|2306.2|2327.8|2305.8|4
1607955900000|2020-12-14 14:25:00|2327.7|2305.7|2325.3|2303.3|2328.3|2306.3|2324.6|2302.6|35
1607956200000|2020-12-14 14:30:00|2325|2303|2326|2304|2328.6|2306.6|2324.3|2302.3|20
1607956500000|2020-12-14 14:35:00|2326.1|2304.1|2325.1|2303.1|2326.2|2304.2|2325|2303|12
1607956800000|2020-12-14 14:40:00|2325.2|2303.2|2340.8|2318.8|2340.8|2318.8|2325.2|2303.2|77
1607957100000|2020-12-14 14:45:00|2340|2318|2346.3|2324.3|2349.6|2327.6|2340|2318|45
1607957400000|2020-12-14 14:50:00|2347.5|2325.5|2343.5|2321.5|2349.6|2327.6|2343.1|2321.1|30
1607957700000|2020-12-14 14:55:00|2342.6|2320.6|2342.7|2320.7|2342.7|2320.7|2342.3|2320.3|7
1607958000000|2020-12-14 15:00:00|2343.1|2321.1|2338.6|2316.6|2343.1|2321.1|2338.4|2316.4|32
1607958300000|2020-12-14 15:05:00|2338.3|2316.3|2336.6|2314.6|2338.8|2316.8|2336.6|2314.6|6
1607958600000|2020-12-14 15:10:00|2337|2315|2334.7|2312.7|2337|2315|2334.2|2312.2|9
1607958900000|2020-12-14 15:15:00|2335.5|2313.5|2335.2|2313.2|2336|2314|2335.2|2313.2|3
1607959200000|2020-12-14 15:20:00|2335|2313|2333.7|2311.7|2335.2|2313.2|2333.3|2311.3|10
1607959500000|2020-12-14 15:25:00|2334.3|2312.3|2331.2|2309.2|2334.3|2312.3|2329|2307|37
1607959800000|2020-12-14 15:30:00|2330.8|2308.8|2329|2307|2330.8|2308.8|2326.7|2304.7|17
1607960100000|2020-12-14 15:35:00|2328.6|2306.6|2328.6|2306.6|2328.6|2306.6|2328.6|2306.6|1
1607960400000|2020-12-14 15:40:00|2328.8|2306.8|2329.2|2307.2|2330.2|2308.2|2327.8|2305.8|8
1607960700000|2020-12-14 15:45:00|2327.9|2305.9|2319.5|2297.5|2328.3|2306.3|2317.3|2295.3|16
1607961000000|2020-12-14 15:50:00|2318.5|2296.5|2320.8|2298.8|2322.8|2300.8|2318.5|2296.5|36
1607961300000|2020-12-14 15:55:00|2321.1|2299.1|2321|2299|2324.6|2302.6|2320.2|2298.2|40
1607961600000|2020-12-14 16:00:00|2321.1|2299.1|2317.8|2295.8|2323.8|2301.8|2316.5|2294.5|52
1607961900000|2020-12-14 16:05:00|2317.7|2295.7|2317.5|2295.5|2318.3|2296.3|2316.7|2294.7|17
1607962200000|2020-12-14 16:10:00|2317.7|2295.7|2319.7|2297.7|2320.7|2298.7|2317.5|2295.5|21
1607962500000|2020-12-14 16:15:00|2320.1|2298.1|2320.9|2298.9|2320.9|2298.9|2318.7|2296.7|12
1607962800000|2020-12-14 16:20:00|2321|2299|2318.4|2296.4|2321.5|2299.5|2318.4|2296.4|19
1607963100000|2020-12-14 16:25:00|2317.8|2295.8|2317|2295|2317.8|2295.8|2316.7|2294.7|24
1607963400000|2020-12-14 16:30:00|2316.7|2294.7|2316.3|2294.3|2316.7|2294.7|2314.9|2292.9|9
1607963700000|2020-12-14 16:35:00|2315|2293|2318.9|2296.9|2318.9|2296.9|2315|2293|9
1607964000000|2020-12-14 16:40:00|2319|2297|2326.3|2304.3|2326.3|2304.3|2318.5|2296.5|14
1607964300000|2020-12-14 16:45:00|2325.8|2303.8|2321.3|2299.3|2325.8|2303.8|2320.7|2298.7|28
1607964600000|2020-12-14 16:50:00|2321.5|2299.5|2322.9|2300.9|2323.8|2301.8|2321.5|2299.5|22
1607964900000|2020-12-14 16:55:00|2322.8|2300.8|2321.7|2299.7|2322.8|2300.8|2321.7|2299.7|2
1607965200000|2020-12-14 17:00:00|2322.5|2300.5|2322.5|2300.5|2322.6|2300.6|2322.5|2300.5|9
1607965500000|2020-12-14 17:05:00|2322.4|2300.4|2322.5|2300.5|2322.8|2300.8|2322.3|2300.3|6
1607965800000|2020-12-14 17:10:00|2322.6|2300.6|2322.7|2300.7|2322.7|2300.7|2321.8|2299.8|8
1607966400000|2020-12-14 17:20:00|2318.3|2296.3|2318.9|2296.9|2320.8|2298.8|2318.3|2296.3|10
1607966700000|2020-12-14 17:25:00|2319.4|2297.4|2320.5|2298.5|2320.5|2298.5|2319.4|2297.4|3
1607967000000|2020-12-14 17:30:00|2319.7|2297.7|2317.8|2295.8|2319.7|2297.7|2317.8|2295.8|7
1607967300000|2020-12-14 17:35:00|2317.9|2295.9|2319.2|2297.2|2319.7|2297.7|2317.9|2295.9|42
1607967600000|2020-12-14 17:40:00|2319.7|2297.7|2318.3|2296.3|2319.9|2297.9|2318.3|2296.3|4
1607967900000|2020-12-14 17:45:00|2321.8|2299.8|2320.8|2298.8|2321.8|2299.8|2320.6|2298.6|9
1607968200000|2020-12-14 17:50:00|2321|2299|2319.4|2297.4|2323.7|2301.7|2319.2|2297.2|24
1607968500000|2020-12-14 17:55:00|2319.7|2297.7|2325.7|2303.7|2330.8|2308.8|2319.7|2297.7|93
1607968800000|2020-12-14 18:00:00|2325.8|2303.8|2324.7|2302.7|2326|2304|2323.2|2301.2|10
1607969100000|2020-12-14 18:05:00|2324.2|2302.2|2323|2301|2324.2|2302.2|2322.4|2300.4|13
1607969400000|2020-12-14 18:10:00|2323.5|2301.5|2321.9|2299.9|2323.9|2301.9|2321.9|2299.9|6
1607969700000|2020-12-14 18:15:00|2323.8|2301.8|2323.3|2301.3|2323.8|2301.8|2323.2|2301.2|4
1607970000000|2020-12-14 18:20:00|2323.2|2301.2|2322.2|2300.2|2323.2|2301.2|2322.2|2300.2|5
1607970300000|2020-12-14 18:25:00|2323.4|2301.4|2322.7|2300.7|2323.4|2301.4|2322.7|2300.7|3
1607970600000|2020-12-14 18:30:00|2323.7|2301.7|2324.4|2302.4|2324.7|2302.7|2323.7|2301.7|4
1607970900000|2020-12-14 18:35:00|2324.5|2302.5|2324.4|2302.4|2324.7|2302.7|2324.4|2302.4|13
1607971800000|2020-12-14 18:50:00|2324.5|2302.5|2324.4|2302.4|2324.5|2302.5|2324.4|2302.4|2
1607972100000|2020-12-14 18:55:00|2324.2|2302.2|2324.4|2302.4|2324.4|2302.4|2324.2|2302.2|3
1607972400000|2020-12-14 19:00:00|2324.9|2302.9|2326.7|2304.7|2327.3|2305.3|2324.9|2302.9|20
1607973000000|2020-12-14 19:10:00|2325.4|2303.4|2322.5|2300.5|2325.4|2303.4|2321.5|2299.5|10
1607973300000|2020-12-14 19:15:00|2322.6|2300.6|2322.8|2300.8|2322.8|2300.8|2322.6|2300.6|2
1607973600000|2020-12-14 19:20:00|2322.9|2300.9|2323.1|2301.1|2323.1|2301.1|2322.8|2300.8|4
1607974200000|2020-12-14 19:30:00|2322.6|2300.6|2322.6|2300.6|2322.6|2300.6|2322.6|2300.6|1
1607974500000|2020-12-14 19:35:00|2321.9|2299.9|2316.8|2294.8|2323.3|2301.3|2315.3|2293.3|67
1607974800000|2020-12-14 19:40:00|2317.2|2295.2|2322.7|2300.7|2324.7|2302.7|2317.2|2295.2|88
1607975100000|2020-12-14 19:45:00|2323|2301|2321.5|2299.5|2324.2|2302.2|2321.1|2299.1|36
1607975400000|2020-12-14 19:50:00|2321.4|2299.4|2315|2293|2322|2300|2315|2291.1|81
1607975700000|2020-12-14 19:55:00|2316.1|2294.1|2315.7|2293.7|2317.1|2295.1|2315|2293|53
1607976000000|2020-12-14 20:00:00|2315.5|2293.5|2316.1|2294.1|2316.1|2294.1|2315.5|2293.5|2
1607976300000|2020-12-14 20:05:00|2315.8|2293.8|2315.8|2293.8|2315.8|2293.8|2315.8|2293.8|1
1607976600000|2020-12-14 20:10:00|2314.8|2292.8|2315.2|2293.2|2315.5|2293.5|2314|2292|21
1607976900000|2020-12-14 20:15:00|2315.1|2293.1|2315.1|2293.1|2315.1|2293.1|2315.1|2293.1|1
1607977200000|2020-12-14 20:20:00|2314.8|2292.8|2315|2293|2315|2293|2314.8|2292.8|4
1607977500000|2020-12-14 20:25:00|2314.9|2292.9|2314.4|2292.4|2315.2|2293.2|2314.1|2292.1|18
1607977800000|2020-12-14 20:30:00|2313.7|2291.7|2314.6|2292.6|2315.3|2293.3|2313.1|2291.1|16
1607978400000|2020-12-14 20:40:00|2315.2|2293.2|2315.4|2293.4|2315.4|2293.4|2315.2|2293.2|4
1607978700000|2020-12-14 20:45:00|2315.3|2293.3|2315.4|2293.4|2315.4|2293.4|2315.3|2293.3|2
1607979000000|2020-12-14 20:50:00|2315.7|2293.7|2315.5|2293.5|2315.7|2293.7|2315.5|2293.5|2
1607979300000|2020-12-14 20:55:00|2315.4|2293.4|2311.7|2289.7|2315.7|2293.7|2311.1|2289.1|46
1607979600000|2020-12-14 21:00:00|2313.2|2291.2|2313.6|2291.6|2313.7|2291.7|2312.8|2290.8|13
1607979900000|2020-12-14 21:05:00|2313.7|2291.7|2312.3|2290.3|2313.7|2291.7|2312.2|2290.2|6
1607980200000|2020-12-14 21:10:00|2312.6|2290.6|2312.6|2290.6|2312.6|2290.6|2312.6|2290.6|1
1607980500000|2020-12-14 21:15:00|2312.4|2290.4|2311.1|2289.1|2312.4|2290.4|2311.1|2289.1|3
1607980800000|2020-12-14 21:20:00|2310.6|2288.6|2310.6|2288.6|2310.6|2288.6|2310.2|2288.2|5
1607981400000|2020-12-14 21:30:00|2310.7|2288.7|2310.6|2288.6|2310.7|2288.7|2310.6|2288.6|2
1607982000000|2020-12-14 21:40:00|2311.2|2289.2|2311.9|2289.9|2312.2|2290.2|2311.2|2289.2|20
1607982300000|2020-12-14 21:45:00|2311.8|2289.8|2311.8|2289.8|2311.8|2289.8|2311.8|2289.8|1
1607982600000|2020-12-14 21:50:00|2310.4|2288.4|2313.5|2288.5|2313.5|2288.5|2310.4|2288.3|4
1607982900000|2020-12-14 21:55:00|2313.8|2288.8|2315|2287|2316.1|2288.8|2311.1|2283.3|11
1607986800000|2020-12-14 23:00:00|2317.4|2292.4|2315.9|2290.9|2318|2293|2315.5|2290.5|12
1607988600000|2020-12-14 23:30:00|2315.6|2290.6|2315.4|2293.4|2315.6|2293.4|2314.8|2290|56
1607989800000|2020-12-14 23:50:00|2315.5|2293.5|2315.3|2293.3|2315.5|2293.5|2315.2|2293.2|13
1607990100000|2020-12-14 23:55:00|2315.2|2293.2|2315|2293|2315.3|2293.3|2315|2293|14
1607990700000|2020-12-15 00:05:00|2313.8|2291.8|2313.6|2291.6|2313.8|2291.8|2313.6|2291.6|2
1607992200000|2020-12-15 00:30:00|2312.5|2287.5|2311.9|2289.9|2312.9|2290.9|2311.8|2286.8|9
1607993100000|2020-12-15 00:45:00|2312|2290|2312|2290|2312|2290|2312|2290|1
1607994000000|2020-12-15 01:00:00|2312.5|2290.5|2313.5|2291.5|2314|2292|2312.5|2290.5|7
1607994600000|2020-12-15 01:10:00|2314|2292|2314|2292|2314|2292|2314|2292|1
1607994900000|2020-12-15 01:15:00|2313.7|2291.7|2313.7|2291.7|2313.8|2291.8|2313.5|2291.5|23
1607995200000|2020-12-15 01:20:00|2313.8|2291.8|2313.7|2291.7|2313.8|2291.8|2313.7|2291.7|12
1607995800000|2020-12-15 01:30:00|2313.6|2291.6|2313.2|2291.2|2313.6|2291.6|2313.2|2291.2|4
1607996100000|2020-12-15 01:35:00|2313.1|2291.1|2312.9|2290.9|2313.1|2291.1|2312.6|2290.6|4
1607996400000|2020-12-15 01:40:00|2312.8|2290.8|2312.7|2290.7|2312.8|2290.8|2312.7|2290.7|2
1607996700000|2020-12-15 01:45:00|2313|2291|2313.2|2291.2|2313.3|2291.3|2313|2291|16
1607997000000|2020-12-15 01:50:00|2313.4|2291.4|2314.9|2292.9|2314.9|2292.9|2313.4|2291.4|3
1607997300000|2020-12-15 01:55:00|2315.5|2293.5|2316.2|2294.2|2316.2|2294.2|2315.5|2293.5|4
1607997900000|2020-12-15 02:05:00|2317|2295|2317|2295|2317|2295|2317|2295|1
1607998200000|2020-12-15 02:10:00|2316.9|2294.9|2316.9|2294.9|2316.9|2294.9|2316.9|2294.9|1
1607998800000|2020-12-15 02:20:00|2317.1|2295.1|2315.7|2293.7|2317.5|2295.5|2315.7|2293.7|9
1607999100000|2020-12-15 02:25:00|2315.6|2293.6|2316.1|2294.1|2316.2|2294.2|2315.4|2293.4|6
1607999400000|2020-12-15 02:30:00|2320.2|2295.2|2323.4|2301.4|2323.5|2301.5|2318.4|2295.2|17
1607999700000|2020-12-15 02:35:00|2322.2|2300.2|2321.5|2299.5|2322.2|2300.2|2321.2|2299.2|9
1608000300000|2020-12-15 02:45:00|2322.7|2300.7|2323|2301|2323.4|2301.4|2322.1|2300.1|8
1608000600000|2020-12-15 02:50:00|2322.9|2300.9|2322.6|2300.6|2322.9|2300.9|2321.8|2299.8|10
1608000900000|2020-12-15 02:55:00|2322.3|2300.3|2322.3|2300.3|2322.3|2300.3|2322|2300|3
1608001200000|2020-12-15 03:00:00|2323.4|2301.4|2323.8|2301.8|2324.7|2302.7|2322.3|2300.3|10
1608001800000|2020-12-15 03:10:00|2323.9|2301.9|2324.3|2302.3|2325|2303|2323.9|2301.9|15
1608002100000|2020-12-15 03:15:00|2324.2|2302.2|2322.1|2300.1|2324.3|2302.3|2321.4|2299.4|9
1608003300000|2020-12-15 03:35:00|2325.1|2303.1|2324.9|2302.9|2325.1|2303.1|2324.9|2302.9|7
1608003600000|2020-12-15 03:40:00|2328|2306|2324.9|2302.9|2329.1|2306|2324.9|2302.9|11
1608003900000|2020-12-15 03:45:00|2325.3|2303.3|2321.2|2299.2|2325.3|2303.3|2319.6|2296.2|16
1608004200000|2020-12-15 03:50:00|2321.3|2299.3|2322.1|2300.1|2322.1|2300.1|2321.3|2299.3|2
1608005100000|2020-12-15 04:05:00|2321.3|2299.3|2321.6|2299.6|2321.6|2299.6|2321.3|2299.3|2
1608005400000|2020-12-15 04:10:00|2321.7|2299.7|2321.1|2299.1|2322.1|2300.1|2320.9|2298.9|9
1608005700000|2020-12-15 04:15:00|2319.9|2297.9|2320.4|2298.4|2320.4|2298.4|2319.9|2297.9|2
1608006000000|2020-12-15 04:20:00|2319.6|2297.6|2320.2|2298.2|2320.2|2298.2|2319.6|2297.6|2
1608006300000|2020-12-15 04:25:00|2320.1|2298.1|2320.1|2298.1|2320.2|2298.2|2319.4|2297.4|5
1608007200000|2020-12-15 04:40:00|2320.2|2298.2|2320.4|2298.4|2320.5|2298.5|2320.2|2298.2|4
1608007500000|2020-12-15 04:45:00|2320.5|2298.5|2320.4|2298.4|2320.5|2298.5|2320.4|2298.4|22
1608007800000|2020-12-15 04:50:00|2320.5|2298.5|2319.9|2297.9|2320.5|2298.5|2319.9|2297.9|3
1608008100000|2020-12-15 04:55:00|2319.8|2297.8|2321.2|2299.2|2321.2|2299.2|2319.8|2297.8|4
1608008400000|2020-12-15 05:00:00|2320.3|2298.3|2319.1|2297.1|2320.3|2298.3|2319.1|2297.1|4
1608008700000|2020-12-15 05:05:00|2321.2|2299.2|2321.1|2299.1|2321.2|2299.2|2320.9|2298.9|3
1608009000000|2020-12-15 05:10:00|2320.9|2298.9|2321.9|2299.9|2322.1|2300.1|2320.4|2298.4|7
1608009300000|2020-12-15 05:15:00|2321.1|2299.1|2321.8|2299.8|2321.8|2299.8|2321.1|2299.1|2
1608010200000|2020-12-15 05:30:00|2322.3|2300.3|2321.6|2299.6|2322.6|2300.6|2321.6|2299.6|5
1608010500000|2020-12-15 05:35:00|2321.5|2299.5|2323.2|2301.2|2323.2|2301.2|2321.5|2299.5|5
1608010800000|2020-12-15 05:40:00|2323.1|2301.1|2323.3|2301.3|2325.6|2303.6|2321.8|2299.8|16
1608011100000|2020-12-15 05:45:00|2324.1|2302.1|2323.7|2301.7|2324.2|2302.2|2323.1|2301.1|6
1608011400000|2020-12-15 05:50:00|2324.3|2302.3|2323.9|2301.9|2324.9|2302.9|2323.9|2301.9|8
1608011700000|2020-12-15 05:55:00|2324.6|2302.6|2324.2|2302.2|2326.2|2304.2|2323.9|2301.9|12
1608012000000|2020-12-15 06:00:00|2324.5|2302.5|2324.7|2302.7|2327.7|2303.3|2321.6|2299.6|61
1608012300000|2020-12-15 06:05:00|2324.8|2302.8|2327.6|2305.6|2327.7|2305.7|2324.7|2302.7|20
1608012600000|2020-12-15 06:10:00|2327.3|2305.3|2325|2303|2327.3|2305.3|2324.5|2302.5|75
1608012900000|2020-12-15 06:15:00|2326.2|2304.2|2327.5|2305.5|2327.5|2305.5|2325.8|2303.8|12
1608013200000|2020-12-15 06:20:00|2327|2305|2328.5|2306.5|2328.5|2306.5|2326.6|2304.6|7
1608014100000|2020-12-15 06:35:00|2329|2307|2329.2|2307.2|2330.6|2308.6|2328.3|2306.3|19
1608014700000|2020-12-15 06:45:00|2329.1|2307.1|2329.1|2307.1|2329.1|2307.1|2329|2307|3
1608015000000|2020-12-15 06:50:00|2329.6|2307.6|2328.8|2306.8|2329.6|2307.6|2328.8|2306.8|3
1608015300000|2020-12-15 06:55:00|2328.9|2306.9|2328.2|2306.2|2329|2307|2328.2|2306.2|9
1608015600000|2020-12-15 07:00:00|2328.6|2306.6|2328.5|2306.5|2331.1|2309.1|2326.7|2304.7|18
1608016200000|2020-12-15 07:10:00|2328.3|2306.3|2328.2|2306.2|2328.3|2306.3|2328.2|2306.2|8
1608016800000|2020-12-15 07:20:00|2328.4|2306.4|2330.7|2308.7|2331.4|2309.4|2328|2306|22
1608017400000|2020-12-15 07:30:00|2332.9|2310.9|2332.9|2310.9|2332.9|2310.9|2332.9|2310.9|1
1608017700000|2020-12-15 07:35:00|2334.2|2312.2|2331.7|2309.7|2334.2|2312.2|2331.7|2309.7|2
1608018000000|2020-12-15 07:40:00|2331|2309|2331|2309|2331.1|2309.1|2331|2309|7
1608018300000|2020-12-15 07:45:00|2331.1|2309.1|2331.1|2309.1|2331.1|2309.1|2331|2309|65
1608018600000|2020-12-15 07:50:00|2331|2309|2331.1|2309.1|2331.1|2309.1|2331|2309|8
1608019200000|2020-12-15 08:00:00|2330.9|2308.9|2330.9|2308.9|2330.9|2308.9|2330.9|2308.9|1
1608019500000|2020-12-15 08:05:00|2330.8|2308.8|2330.2|2308.2|2330.8|2308.8|2329.9|2307.9|4
1608019800000|2020-12-15 08:10:00|2330.6|2308.6|2330.3|2308.3|2331.3|2309.3|2330.3|2308.3|7
1608020100000|2020-12-15 08:15:00|2331.3|2309.3|2333.7|2311.7|2333.7|2311.7|2331.3|2309.3|4
1608020700000|2020-12-15 08:25:00|2334.2|2312.2|2333.9|2311.9|2334.2|2312.2|2333.9|2311.9|7
1608021000000|2020-12-15 08:30:00|2334.1|2312.1|2335.1|2313.1|2335.3|2313.3|2334.1|2312.1|14
1608021300000|2020-12-15 08:35:00|2335.2|2313.2|2336.7|2314.7|2336.7|2314.7|2335.1|2313.1|10
1608021600000|2020-12-15 08:40:00|2336.6|2314.6|2334.9|2312.9|2336.6|2314.6|2333.8|2311.8|18
1608021900000|2020-12-15 08:45:00|2334.7|2312.7|2333.5|2311.5|2334.7|2312.7|2329.5|2307.5|22
1608022200000|2020-12-15 08:50:00|2333.4|2311.4|2333.3|2311.3|2333.4|2311.4|2333.3|2311.3|2
1608023100000|2020-12-15 09:05:00|2331.7|2309.7|2332.8|2310.8|2332.8|2310.8|2331.7|2309.7|2
1608024300000|2020-12-15 09:25:00|2333|2311|2334.5|2312.5|2334.5|2312.5|2333|2311|2
1608024600000|2020-12-15 09:30:00|2334.4|2312.4|2334.8|2312.8|2334.8|2312.8|2332.3|2310.3|7
1608024900000|2020-12-15 09:35:00|2332.4|2310.4|2333.9|2311.9|2333.9|2311.9|2332.4|2310.4|3
1608025500000|2020-12-15 09:45:00|2334|2312|2337.7|2315.7|2337.7|2315.7|2334|2312|5
1608025800000|2020-12-15 09:50:00|2334.5|2312.5|2337.5|2315.5|2339.5|2317.5|2334.5|2312.5|13
1608026100000|2020-12-15 09:55:00|2339.2|2317.2|2338.4|2316.4|2339.7|2317.7|2335.9|2313.9|33
1608026400000|2020-12-15 10:00:00|2338|2316|2338|2316|2338|2316|2338|2316|1
1608026700000|2020-12-15 10:05:00|2336|2314|2334.8|2312.8|2336|2314|2334.8|2312.8|3
1608027600000|2020-12-15 10:20:00|2334.7|2312.7|2333.8|2311.8|2334.7|2312.7|2333.8|2311.8|4
1608027900000|2020-12-15 10:25:00|2336|2314|2336.5|2314.5|2336.5|2314.5|2335.7|2313.7|9
1608028200000|2020-12-15 10:30:00|2336.3|2314.3|2336.3|2314.3|2336.3|2314.3|2336.3|2314.3|1
1608028800000|2020-12-15 10:40:00|2335.7|2313.7|2335.3|2313.3|2335.7|2313.7|2334.3|2312.3|4
1608029100000|2020-12-15 10:45:00|2335.4|2313.4|2335.5|2313.5|2335.5|2313.5|2335.4|2313.4|2
1608029700000|2020-12-15 10:55:00|2335.6|2313.6|2338|2316|2338.4|2316.4|2335.6|2313.6|3
1608030000000|2020-12-15 11:00:00|2338.2|2316.2|2338.4|2316.4|2338.4|2316.4|2338|2316|42
1608030300000|2020-12-15 11:05:00|2338.2|2316.2|2338.4|2316.4|2338.4|2316.4|2338|2316|7
1608030600000|2020-12-15 11:10:00|2338.2|2316.2|2338.4|2316.4|2338.4|2316.4|2338|2316|9
1608030900000|2020-12-15 11:15:00|2338.6|2316.6|2338.9|2316.9|2338.9|2316.9|2338.6|2316.6|4
1608031200000|2020-12-15 11:20:00|2338|2316|2336.3|2314.3|2338|2316|2335.6|2313.6|33
1608031800000|2020-12-15 11:30:00|2335.4|2313.4|2334.9|2312.9|2335.4|2313.4|2334.6|2312.6|22
1608032100000|2020-12-15 11:35:00|2335|2313|2331.8|2309.8|2339.2|2317.2|2331.7|2309.7|52
1608032400000|2020-12-15 11:40:00|2331.7|2309.7|2335.3|2313.3|2335.3|2313.3|2331.5|2309.5|17
1608032700000|2020-12-15 11:45:00|2336.8|2314.8|2337.3|2315.3|2337.3|2315.3|2336.8|2314.8|3
1608033000000|2020-12-15 11:50:00|2337.8|2315.8|2337.4|2315.4|2337.8|2315.8|2336.9|2314.9|7
1608033300000|2020-12-15 11:55:00|2337.5|2315.5|2337.7|2315.7|2337.7|2315.7|2337.5|2315.5|2
1608033600000|2020-12-15 12:00:00|2337.9|2315.9|2336.9|2314.9|2337.9|2315.9|2336.8|2314.8|12
1608033900000|2020-12-15 12:05:00|2336.7|2314.7|2335.5|2313.5|2338.5|2316.5|2335.4|2313.4|8
1608034500000|2020-12-15 12:15:00|2330.8|2308.8|2334.3|2312.3|2334.7|2312.7|2330.8|2308.8|11
1608034800000|2020-12-15 12:20:00|2335.2|2313.2|2335.4|2313.4|2335.4|2313.4|2335.2|2313.2|3
1608035100000|2020-12-15 12:25:00|2334.9|2312.9|2337.2|2315.2|2337.2|2315.2|2334.9|2312.9|9
1608035400000|2020-12-15 12:30:00|2339.5|2317.5|2338.7|2316.7|2340.2|2318.2|2337|2315|34
1608035700000|2020-12-15 12:35:00|2338.6|2316.6|2350.2|2328.2|2353.3|2331.3|2335|2313|153
1608036000000|2020-12-15 12:40:00|2350.3|2328.3|2344.3|2322.3|2352|2330|2344.3|2322.3|27
1608036300000|2020-12-15 12:45:00|2344.7|2322.7|2345.9|2323.9|2347.8|2325.8|2344.7|2322.7|5
1608036600000|2020-12-15 12:50:00|2345.8|2323.8|2344.8|2322.8|2345.8|2323.8|2344.8|2322.8|4
1608037200000|2020-12-15 13:00:00|2345.2|2323.2|2345.9|2323.9|2347.3|2325.3|2345.2|2323.2|3
1608037500000|2020-12-15 13:05:00|2344.8|2322.8|2353.3|2331.3|2353.3|2331.3|2342.8|2320.8|53
1608037800000|2020-12-15 13:10:00|2353.4|2331.4|2354.3|2332.3|2355.4|2333.4|2352.9|2330.9|11
1608038100000|2020-12-15 13:15:00|2363.8|2341.8|2360|2338|2363.8|2341.8|2359.4|2337.4|29
1608038400000|2020-12-15 13:20:00|2360.9|2338.9|2364.4|2342.4|2365.2|2343.2|2357.3|2335.3|59
1608038700000|2020-12-15 13:25:00|2364.3|2342.3|2348.5|2326.5|2378.4|2356.4|2348.5|2326.5|225
1608039000000|2020-12-15 13:30:00|2348.3|2326.3|2368|2346|2368.5|2346.5|2346.9|2324.9|70
1608039300000|2020-12-15 13:35:00|2368.1|2346.1|2374|2352|2375.6|2353.6|2368.1|2346.1|56
1608039600000|2020-12-15 13:40:00|2373.7|2351.7|2368.5|2346.5|2375.8|2353.8|2365.8|2343.8|83
1608039900000|2020-12-15 13:45:00|2368.4|2346.4|2363.7|2341.7|2371.5|2349.5|2363.2|2341.2|46
1608040200000|2020-12-15 13:50:00|2365.6|2343.6|2364.7|2342.7|2366.2|2344.2|2362.8|2340.8|52
1608040500000|2020-12-15 13:55:00|2364.8|2342.8|2368|2346|2370.7|2348.7|2364.7|2342.7|35
1608040800000|2020-12-15 14:00:00|2367.5|2345.5|2362.1|2340.1|2367.8|2345.8|2360.8|2338.8|37
1608041100000|2020-12-15 14:05:00|2362.3|2340.3|2364.8|2342.8|2364.8|2342.8|2357.3|2335.3|157
1608041400000|2020-12-15 14:10:00|2364.6|2342.6|2363.5|2338.5|2367|2345|2360.9|2338.5|27
1608041700000|2020-12-15 14:15:00|2365|2340|2364.6|2342.6|2365.3|2343.3|2362.3|2340|31
1608042000000|2020-12-15 14:20:00|2364.7|2342.7|2364.5|2342.5|2364.8|2342.8|2363|2341|22
1608042300000|2020-12-15 14:25:00|2364.6|2342.6|2362.7|2340.7|2365.6|2343.6|2362.7|2340.7|15
1608042600000|2020-12-15 14:30:00|2363.3|2341.3|2361.6|2339.6|2363.5|2341.5|2356.5|2334.5|105
1608042900000|2020-12-15 14:35:00|2359.1|2337.1|2355.1|2333.1|2360.4|2338.4|2351.3|2329.3|35
1608043200000|2020-12-15 14:40:00|2360.6|2338.6|2358.1|2336.1|2360.6|2338.6|2357.9|2335.9|10
1608043500000|2020-12-15 14:45:00|2358|2336|2356.8|2334.8|2358.4|2336.4|2356.7|2334.7|8
1608043800000|2020-12-15 14:50:00|2354.2|2332.2|2352.4|2330.4|2356.1|2334.1|2348.3|2326.3|32
1608044100000|2020-12-15 14:55:00|2352.5|2330.5|2347.3|2325.3|2354.4|2332.4|2347.3|2325.3|39
1608044400000|2020-12-15 15:00:00|2347.1|2325.1|2351.5|2329.5|2352.1|2330.1|2347.1|2325.1|25
1608044700000|2020-12-15 15:05:00|2351.4|2329.4|2350.5|2328.5|2351.4|2329.4|2350.3|2328.3|52
1608045000000|2020-12-15 15:10:00|2350|2328|2349.5|2327.5|2350.1|2328.1|2349.5|2327.5|5
1608045300000|2020-12-15 15:15:00|2350.9|2328.9|2347.6|2325.6|2351.3|2329.3|2345.2|2323.2|25
1608045600000|2020-12-15 15:20:00|2347.5|2325.5|2359.6|2337.6|2359.6|2337.6|2347.3|2325.3|18
1608045900000|2020-12-15 15:25:00|2359.4|2337.4|2353.1|2331.1|2359.8|2337.8|2352.8|2330.8|36
1608046200000|2020-12-15 15:30:00|2352.9|2330.9|2351.2|2329.2|2357|2335|2350.5|2328.5|40
1608046500000|2020-12-15 15:35:00|2349|2327|2349.2|2327.2|2351.2|2329.2|2349|2327|12
1608046800000|2020-12-15 15:40:00|2349.8|2327.8|2351.3|2329.3|2351.8|2329.8|2349.8|2327.8|3
1608047100000|2020-12-15 15:45:00|2351.6|2329.6|2353.6|2331.6|2354.5|2332.5|2351.6|2329.6|16
1608047400000|2020-12-15 15:50:00|2353.5|2331.5|2352.8|2330.8|2353.5|2331.5|2352.8|2330.8|17
1608047700000|2020-12-15 15:55:00|2353|2331|2352.1|2330.1|2353|2331|2352.1|2330.1|7
1608048000000|2020-12-15 16:00:00|2352|2330|2348.1|2326.1|2352|2330|2348.1|2326.1|19
1608048300000|2020-12-15 16:05:00|2348|2326|2349.1|2327.1|2349.1|2327.1|2343.5|2321.5|25
1608048600000|2020-12-15 16:10:00|2349.3|2327.3|2352.7|2330.7|2353.3|2331.3|2349.3|2327.3|22
1608048900000|2020-12-15 16:15:00|2352.6|2330.6|2354.5|2332.5|2355.6|2333.6|2352.6|2330.6|10
1608049200000|2020-12-15 16:20:00|2354.2|2332.2|2352.8|2330.8|2354.2|2332.2|2349.1|2327.1|19
1608049500000|2020-12-15 16:25:00|2352.7|2330.7|2349.1|2327.1|2352.7|2330.7|2348.1|2326.1|22
1608049800000|2020-12-15 16:30:00|2347.6|2325.6|2347.5|2325.5|2347.8|2325.8|2347.1|2325.1|24
1608050100000|2020-12-15 16:35:00|2349.6|2327.6|2348.8|2326.8|2350.3|2328.3|2346.7|2324.7|38
1608050400000|2020-12-15 16:40:00|2349.2|2327.2|2348.3|2326.3|2349.2|2327.2|2348.3|2326.3|7
1608050700000|2020-12-15 16:45:00|2347.5|2325.5|2348.1|2326.1|2348.6|2326.6|2347.5|2325.5|4
1608051000000|2020-12-15 16:50:00|2347.8|2325.8|2344.6|2322.6|2347.8|2325.8|2343.8|2321.8|72
1608051300000|2020-12-15 16:55:00|2344.1|2322.1|2344.4|2322.4|2344.4|2322.4|2343.6|2321.6|29
1608051600000|2020-12-15 17:00:00|2344.3|2322.3|2344|2322|2345.1|2323.1|2344|2322|18
1608051900000|2020-12-15 17:05:00|2345.4|2323.4|2342.2|2320.2|2346.9|2324.9|2341.5|2319.5|16
1608052200000|2020-12-15 17:10:00|2343.5|2321.5|2332|2310|2343.6|2321.6|2331.2|2309.2|47
1608052500000|2020-12-15 17:15:00|2331.9|2309.9|2329.1|2307.1|2331.9|2309.9|2326.4|2304.4|68
1608052800000|2020-12-15 17:20:00|2329.2|2307.2|2321.7|2299.7|2330.5|2308.5|2320.5|2298.5|33
1608053100000|2020-12-15 17:25:00|2321.9|2299.9|2329.6|2307.6|2330.2|2308.2|2321.7|2299.7|29
1608053400000|2020-12-15 17:30:00|2330.1|2308.1|2331.6|2309.6|2332.6|2310.6|2329.6|2307.6|61
1608053700000|2020-12-15 17:35:00|2331.8|2309.8|2338.2|2316.2|2340.1|2318.1|2331.2|2309.2|26
1608054000000|2020-12-15 17:40:00|2339.1|2317.1|2332.2|2310.2|2339.2|2317.2|2330.8|2308.8|19
1608054300000|2020-12-15 17:45:00|2330.6|2308.6|2330.6|2308.6|2330.8|2308.8|2330.6|2308.6|5
1608054600000|2020-12-15 17:50:00|2329.5|2307.5|2333.6|2311.6|2333.6|2311.6|2329.5|2307.5|12
1608054900000|2020-12-15 17:55:00|2333.3|2311.3|2329|2307|2334.8|2312.8|2327.5|2305.5|94
1608055200000|2020-12-15 18:00:00|2329.1|2307.1|2334|2312|2334|2312|2329.1|2307.1|13
1608055500000|2020-12-15 18:05:00|2334.5|2312.5|2336.3|2314.3|2336.3|2314.3|2334.5|2312.5|2
1608055800000|2020-12-15 18:10:00|2336|2314|2336.5|2314.5|2336.7|2314.7|2335.5|2313.5|12
1608056100000|2020-12-15 18:15:00|2336.7|2314.7|2335.6|2313.6|2338.6|2316.6|2334|2312|48
1608056400000|2020-12-15 18:20:00|2332.4|2310.4|2333.2|2311.2|2333.2|2311.2|2331.8|2309.8|46
1608056700000|2020-12-15 18:25:00|2332|2310|2332.8|2310.8|2333|2311|2331.8|2309.8|16
1608057000000|2020-12-15 18:30:00|2332.3|2310.3|2332.2|2310.2|2333.3|2311.3|2327.8|2305.8|23
1608057300000|2020-12-15 18:35:00|2332.8|2310.8|2333.3|2311.3|2333.3|2311.3|2332.8|2310.8|2
1608057600000|2020-12-15 18:40:00|2333.5|2311.5|2334.3|2312.3|2334.3|2312.3|2333.5|2311.5|3
1608057900000|2020-12-15 18:45:00|2334.4|2312.4|2335.6|2313.6|2335.6|2313.6|2334.3|2312.3|8
1608058200000|2020-12-15 18:50:00|2336.3|2314.3|2343.2|2321.2|2343.3|2321.3|2336.3|2314.3|35
1608058500000|2020-12-15 18:55:00|2345.1|2323.1|2343.7|2321.7|2345.8|2323.8|2339|2317|49
1608058800000|2020-12-15 19:00:00|2344.1|2322.1|2344.1|2322.1|2344.1|2322.1|2344|2322|3
1608059100000|2020-12-15 19:05:00|2343.5|2321.5|2344.7|2322.7|2344.8|2322.8|2343.4|2321.4|6
1608059400000|2020-12-15 19:10:00|2343.7|2321.7|2343.6|2321.6|2343.8|2321.8|2342|2320|7
1608059700000|2020-12-15 19:15:00|2343.8|2321.8|2339.2|2317.2|2344.2|2322.2|2339.2|2317.2|8
1608060000000|2020-12-15 19:20:00|2338.5|2316.5|2337.1|2315.1|2338.5|2316.5|2337|2315|5
1608060300000|2020-12-15 19:25:00|2337.3|2315.3|2338.7|2316.7|2338.7|2316.7|2337.3|2315.3|4
1608060600000|2020-12-15 19:30:00|2339.8|2317.8|2341|2319|2341|2319|2339.7|2317.7|23
1608060900000|2020-12-15 19:35:00|2340.5|2318.5|2336.8|2314.8|2340.5|2318.5|2336.8|2314.8|7
1608061200000|2020-12-15 19:40:00|2332.5|2310.5|2323.1|2301.1|2334.3|2312.3|2320.2|2298.2|101
1608061500000|2020-12-15 19:45:00|2323.5|2301.5|2328.5|2306.5|2329.5|2307.5|2321.6|2299.6|94
1608061800000|2020-12-15 19:50:00|2328.2|2306.2|2332.2|2310.2|2333|2311|2326|2304|52
1608062100000|2020-12-15 19:55:00|2332.5|2310.5|2332.1|2310.1|2333.1|2311.1|2331.7|2309.7|10
1608062400000|2020-12-15 20:00:00|2332.5|2310.5|2333.6|2311.6|2333.6|2311.6|2332.5|2310.5|3
1608062700000|2020-12-15 20:05:00|2333.5|2311.5|2334.8|2312.8|2334.8|2312.8|2333.1|2311.1|8
1608063000000|2020-12-15 20:10:00|2330|2308|2331.5|2309.5|2331.5|2309.5|2329.6|2307.6|8
1608063600000|2020-12-15 20:20:00|2331.3|2309.3|2331.3|2309.3|2331.3|2309.3|2331.3|2309.3|1
1608063900000|2020-12-15 20:25:00|2332.1|2310.1|2334.1|2312.1|2334.2|2312.2|2332.1|2310.1|9
1608064200000|2020-12-15 20:30:00|2334|2312|2332.1|2310.1|2334.1|2312.1|2329.1|2307.1|13
1608064500000|2020-12-15 20:35:00|2332|2310|2333.2|2311.2|2333.2|2311.2|2332|2310|7
1608065100000|2020-12-15 20:45:00|2333.5|2311.5|2333.5|2311.5|2333.5|2311.5|2333.5|2311.5|1
1608065400000|2020-12-15 20:50:00|2333.4|2311.4|2333.5|2311.5|2334.1|2312.1|2333.3|2311.3|11
1608065700000|2020-12-15 20:55:00|2333.2|2311.2|2333.6|2311.6|2333.6|2311.6|2331.6|2309.6|33
1608066000000|2020-12-15 21:00:00|2332.6|2310.6|2332.2|2310.2|2332.6|2310.6|2331.7|2309.7|7
1608066300000|2020-12-15 21:05:00|2332.3|2310.3|2332.2|2310.2|2332.3|2310.3|2332.2|2310.2|8
1608066600000|2020-12-15 21:10:00|2332.3|2310.3|2333.2|2311.2|2333.3|2311.3|2332.3|2310.3|5
1608066900000|2020-12-15 21:15:00|2332.3|2310.3|2331.4|2309.4|2333.3|2311.3|2331.3|2309.3|6
1608067200000|2020-12-15 21:20:00|2330.9|2308.9|2331.2|2309.2|2331.3|2309.3|2330.8|2308.8|4
1608067500000|2020-12-15 21:25:00|2331|2309|2331|2309|2331|2309|2331|2309|1
1608067800000|2020-12-15 21:30:00|2330.7|2308.7|2330.9|2308.9|2330.9|2308.9|2330.7|2308.7|2
1608068100000|2020-12-15 21:35:00|2331.2|2309.2|2331.3|2309.3|2331.3|2309.3|2331.2|2309.2|2
1608068400000|2020-12-15 21:40:00|2332.3|2310.3|2332|2310|2332.3|2310.3|2332|2310|3
1608068700000|2020-12-15 21:45:00|2333|2308|2332.3|2307.3|2333|2308|2332.3|2307.3|2
1608069000000|2020-12-15 21:50:00|2332.8|2307.8|2329.8|2304.8|2332.8|2309.2|2329.8|2304.8|14
1608069300000|2020-12-15 21:55:00|2331.1|2306.1|2337.3|2309.3|2337.3|2309.3|2331.1|2306.1|4
1608073200000|2020-12-15 23:00:00|2333|2308|2333|2308|2333|2308|2333|2308|1
1608073500000|2020-12-15 23:05:00|2332.8|2307.8|2333|2308|2333|2308|2332.8|2307.8|2
1608074100000|2020-12-15 23:15:00|2332.5|2307.5|2332.5|2307.5|2332.5|2307.5|2332.5|2307.5|1
1608075000000|2020-12-15 23:30:00|2332.4|2307.4|2332.5|2307.5|2332.5|2307.5|2332.4|2307.4|2
1608076200000|2020-12-15 23:50:00|2332.1|2307.1|2334.6|2309.6|2334.6|2309.6|2330.5|2305.5|12
1608076800000|2020-12-16 00:00:00|2333.3|2308.3|2333.1|2308.1|2333.3|2308.3|2333.1|2308.1|2
1608077400000|2020-12-16 00:10:00|2333|2308|2333|2308|2333|2308|2333|2308|1
1608077700000|2020-12-16 00:15:00|2333.3|2308.3|2333.1|2308.1|2333.3|2308.3|2333.1|2308.1|3
1608078300000|2020-12-16 00:25:00|2333|2308|2333|2308|2333|2308|2333|2308|1
1608078600000|2020-12-16 00:30:00|2333.1|2308.1|2333.1|2308.1|2333.1|2308.1|2333.1|2308.1|1
1608079200000|2020-12-16 00:40:00|2334.1|2309.1|2334|2309|2334.1|2309.1|2334|2309|2
1608079500000|2020-12-16 00:45:00|2334.1|2309.1|2334.1|2309.1|2334.1|2309.1|2334.1|2309.1|1
1608080100000|2020-12-16 00:55:00|2334|2309|2334|2309|2334|2309|2334|2309|1
1608080400000|2020-12-16 01:00:00|2333.5|2308.5|2329|2307|2333.5|2308.5|2328.4|2304.9|9
1608081000000|2020-12-16 01:10:00|2329.2|2307.2|2328.4|2306.4|2329.2|2307.2|2328.4|2306.4|4
1608081300000|2020-12-16 01:15:00|2328.7|2306.7|2332.6|2310.6|2332.6|2310.6|2328.7|2306.7|5
1608081900000|2020-12-16 01:25:00|2332.4|2310.4|2337.9|2315.9|2340.4|2318.4|2332.4|2310.4|32
1608082200000|2020-12-16 01:30:00|2338.4|2316.4|2341.5|2319.5|2344|2322|2338.4|2316.4|10
1608082500000|2020-12-16 01:35:00|2343|2318|2343.4|2318.4|2343.4|2318.4|2343|2318|3
1608082800000|2020-12-16 01:40:00|2343|2318|2343.1|2318.1|2344.9|2319.9|2342.9|2317.9|18
1608083100000|2020-12-16 01:45:00|2344.7|2319.7|2344.7|2319.7|2344.7|2319.7|2344.7|2319.7|1
1608083400000|2020-12-16 01:50:00|2343.2|2321.2|2343.2|2321.2|2343.2|2321.2|2343.2|2321.2|1
1608083700000|2020-12-16 01:55:00|2343.8|2321.8|2344|2322|2344.1|2322.1|2343.8|2321.8|3
1608084000000|2020-12-16 02:00:00|2343.9|2321.9|2343.6|2321.6|2343.9|2321.9|2343.6|2321.6|2
1608085200000|2020-12-16 02:20:00|2343.2|2321.2|2343.6|2321.6|2343.6|2321.6|2343.2|2321.2|2
1608086400000|2020-12-16 02:40:00|2344.5|2322.5|2348.3|2326.3|2349.2|2327.2|2344.5|2322.5|18
1608087000000|2020-12-16 02:50:00|2349|2327|2347.7|2325.7|2351|2329|2347.7|2325.7|4
1608087300000|2020-12-16 02:55:00|2348.3|2326.3|2348.5|2326.5|2348.5|2326.5|2348.3|2326.3|2
1608087600000|2020-12-16 03:00:00|2347.1|2325.1|2347.3|2325.3|2348|2326|2347|2325|13
1608088200000|2020-12-16 03:10:00|2347.7|2325.7|2347.8|2325.8|2348.1|2326.1|2347.7|2325.7|3
1608088500000|2020-12-16 03:15:00|2347.6|2325.6|2347.6|2325.6|2347.6|2325.6|2347.6|2325.6|1
1608089400000|2020-12-16 03:30:00|2347.5|2325.5|2346.5|2324.5|2347.8|2325.8|2346.5|2324.5|5
1608090600000|2020-12-16 03:50:00|2348.4|2326.4|2348.5|2326.5|2350.6|2328.6|2348.4|2326.4|3
1608091500000|2020-12-16 04:05:00|2347.8|2325.8|2348.3|2326.3|2348.3|2326.3|2347.8|2325.8|2
1608091800000|2020-12-16 04:10:00|2350.5|2328.5|2350.7|2325.7|2350.7|2328.5|2350.5|2325.7|2
1608092400000|2020-12-16 04:20:00|2349.8|2327.8|2350.3|2328.3|2350.3|2328.3|2349.8|2327.8|2
1608092700000|2020-12-16 04:25:00|2350.1|2328.1|2350.1|2328.1|2350.1|2328.1|2350.1|2328.1|1
1608093000000|2020-12-16 04:30:00|2350.6|2328.6|2350.6|2328.6|2350.8|2328.8|2350.3|2328.3|13
1608093300000|2020-12-16 04:35:00|2350.3|2328.3|2348.3|2326.3|2350.3|2328.3|2348.3|2326.3|2
1608093600000|2020-12-16 04:40:00|2348.8|2326.8|2349.9|2327.9|2349.9|2327.9|2348.8|2326.8|2
1608093900000|2020-12-16 04:45:00|2350|2328|2349.9|2327.9|2350|2328|2349.8|2327.8|12
1608094500000|2020-12-16 04:55:00|2350.3|2328.3|2350|2328|2350.4|2328.4|2350|2328|4
1608095100000|2020-12-16 05:05:00|2348.4|2326.4|2348.3|2326.3|2348.4|2326.4|2348.3|2326.3|2
1608095400000|2020-12-16 05:10:00|2348.9|2326.9|2348.9|2326.9|2348.9|2326.9|2348.9|2326.9|1
1608095700000|2020-12-16 05:15:00|2348.2|2326.2|2348.7|2326.7|2348.7|2326.7|2348.2|2326.2|2
1608096600000|2020-12-16 05:30:00|2349.2|2327.2|2348.8|2326.8|2349.9|2327.9|2348.7|2326.7|4
1608096900000|2020-12-16 05:35:00|2348.3|2326.3|2348.3|2326.3|2348.3|2326.3|2348.3|2326.3|1
1608097200000|2020-12-16 05:40:00|2348.2|2326.2|2348.2|2326.2|2348.2|2326.2|2348.2|2326.2|1
1608098700000|2020-12-16 06:05:00|2348|2326|2348.2|2326.2|2348.4|2326.4|2348|2326|4
1608099300000|2020-12-16 06:15:00|2348|2326|2348.2|2326.2|2348.2|2326.2|2348|2326|2
1608099600000|2020-12-16 06:20:00|2348|2326|2348|2326|2348|2326|2348|2326|1
1608099900000|2020-12-16 06:25:00|2347.9|2325.9|2351.4|2329.4|2351.5|2329.5|2347.9|2325.9|11
1608100200000|2020-12-16 06:30:00|2351.3|2329.3|2351.4|2329.4|2351.4|2329.4|2350.7|2328.7|28
1608100500000|2020-12-16 06:35:00|2351.5|2329.5|2350.8|2328.8|2351.6|2329.6|2350.8|2328.8|5
1608101100000|2020-12-16 06:45:00|2351.1|2329.1|2352.4|2330.4|2353.6|2331.6|2351.1|2329.1|10
1608102000000|2020-12-16 07:00:00|2351.9|2329.9|2351.5|2329.5|2351.9|2329.9|2351.4|2329.4|4
1608102300000|2020-12-16 07:05:00|2351.4|2329.4|2351.4|2329.4|2351.4|2329.4|2351.4|2329.4|1
1608102900000|2020-12-16 07:15:00|2349.5|2327.5|2349.6|2327.6|2349.8|2327.8|2349.1|2327.1|9
1608103500000|2020-12-16 07:25:00|2349.4|2327.4|2349.4|2327.4|2349.4|2327.4|2349.4|2327.4|1
1608103800000|2020-12-16 07:30:00|2348|2326|2348|2326|2348|2326|2348|2326|1
1608104100000|2020-12-16 07:35:00|2347.8|2325.8|2344.5|2322.5|2347.8|2325.8|2342.6|2320.6|17
1608104400000|2020-12-16 07:40:00|2344.4|2322.4|2344.4|2322.4|2344.4|2322.4|2344.3|2322.3|3
1608104700000|2020-12-16 07:45:00|2344.5|2322.5|2344.4|2322.4|2344.5|2322.5|2344.4|2322.4|2
1608105000000|2020-12-16 07:50:00|2344.6|2322.6|2344.6|2322.6|2345.3|2323.3|2344.6|2322.6|4
1608105300000|2020-12-16 07:55:00|2341.6|2319.6|2340.9|2318.9|2341.6|2319.6|2338.4|2316.4|11
1608105600000|2020-12-16 08:00:00|2341|2319|2342.6|2320.6|2342.6|2320.6|2340.7|2318.7|9
1608106200000|2020-12-16 08:10:00|2343.8|2321.8|2341.9|2319.9|2344.5|2322.5|2341.9|2319.9|6
1608106500000|2020-12-16 08:15:00|2342.3|2320.3|2341|2319|2343.8|2321.8|2341|2319|8
1608106800000|2020-12-16 08:20:00|2341.6|2319.6|2341.4|2319.4|2341.6|2319.6|2341|2319|4
1608107100000|2020-12-16 08:25:00|2341.5|2319.5|2340.6|2318.6|2342.6|2320.6|2340.6|2318.6|11
1608107400000|2020-12-16 08:30:00|2341.5|2319.5|2343.8|2321.8|2345.1|2323.1|2341.1|2319.1|42
1608107700000|2020-12-16 08:35:00|2344.9|2322.9|2346.3|2324.3|2346.3|2324.3|2342.1|2320.1|28
1608108000000|2020-12-16 08:40:00|2346.6|2324.6|2346.1|2324.1|2346.8|2324.8|2345|2323|7
1608108300000|2020-12-16 08:45:00|2346.4|2324.4|2349|2327|2350|2328|2345.6|2323.6|11
1608108600000|2020-12-16 08:50:00|2350.5|2328.5|2350.5|2328.5|2350.5|2328.5|2350.5|2328.5|1
1608108900000|2020-12-16 08:55:00|2351.3|2329.3|2350.5|2328.5|2351.3|2329.3|2350.5|2328.5|2
1608109200000|2020-12-16 09:00:00|2350.6|2328.6|2353.1|2331.1|2353.1|2331.1|2350.6|2328.6|9
1608109500000|2020-12-16 09:05:00|2353.6|2331.6|2356.8|2334.8|2357.4|2335.4|2353.6|2331.6|22
1608109800000|2020-12-16 09:10:00|2356.6|2334.6|2349.4|2327.4|2356.6|2334.6|2345.3|2323.3|31
1608110100000|2020-12-16 09:15:00|2350.5|2328.5|2350.1|2328.1|2351.5|2329.5|2349|2327|21
1608110400000|2020-12-16 09:20:00|2350.4|2328.4|2351|2329|2351.3|2329.3|2350.1|2328.1|20
1608110700000|2020-12-16 09:25:00|2351.3|2329.3|2349.8|2327.8|2352.5|2330.5|2349.8|2327.8|16
1608111000000|2020-12-16 09:30:00|2350.6|2328.6|2349.6|2327.6|2350.6|2328.6|2349.6|2327.6|11
1608111300000|2020-12-16 09:35:00|2350|2328|2349.6|2327.6|2350.3|2328.3|2349.6|2327.6|7
1608111600000|2020-12-16 09:40:00|2350.3|2328.3|2349.4|2327.4|2350.8|2328.8|2349.4|2327.4|8
1608111900000|2020-12-16 09:45:00|2347|2325|2346.6|2324.6|2347|2325|2345.6|2323.6|7
1608112200000|2020-12-16 09:50:00|2346.9|2324.9|2348.4|2326.4|2348.6|2326.6|2346.6|2324.6|17
1608112500000|2020-12-16 09:55:00|2347.9|2325.9|2348.1|2326.1|2348.1|2326.1|2346.9|2324.9|10
1608112800000|2020-12-16 10:00:00|2347.9|2325.9|2347.3|2325.3|2348.9|2326.9|2346.9|2324.9|11
1608113100000|2020-12-16 10:05:00|2347.9|2325.9|2360.5|2335.5|2360.5|2335.5|2347.9|2325.9|14
1608113400000|2020-12-16 10:10:00|2359.3|2334.3|2361.7|2339.7|2365.8|2340.8|2359.3|2334.3|18
1608113700000|2020-12-16 10:15:00|2363.4|2341.4|2356|2334|2364.1|2342.1|2355.9|2333.9|15
1608114300000|2020-12-16 10:25:00|2354.9|2332.9|2354.8|2332.8|2354.9|2332.9|2354|2332|3
1608114600000|2020-12-16 10:30:00|2355.3|2333.3|2355.4|2333.4|2355.8|2333.8|2355.3|2333.3|3
1608114900000|2020-12-16 10:35:00|2355.8|2333.8|2360.3|2338.3|2360.3|2338.3|2355.6|2333.6|14
1608115500000|2020-12-16 10:45:00|2360.4|2338.4|2360.4|2338.4|2360.4|2338.4|2360.4|2338.4|1
1608116100000|2020-12-16 10:55:00|2360.5|2338.5|2360.4|2338.4|2360.5|2338.5|2360.4|2338.4|2
1608116400000|2020-12-16 11:00:00|2360.1|2338.1|2357.9|2335.9|2361|2339|2357.3|2335.3|40
1608116700000|2020-12-16 11:05:00|2358|2336|2358|2336|2360|2338|2357.9|2335.9|13
1608117000000|2020-12-16 11:10:00|2357.1|2335.1|2357.8|2335.8|2358.3|2336.3|2356.9|2334.9|15
1608117300000|2020-12-16 11:15:00|2358.1|2336.1|2357.9|2335.9|2358.4|2336.4|2357.8|2335.8|10
1608117600000|2020-12-16 11:20:00|2358.4|2336.4|2357.9|2335.9|2358.4|2336.4|2357.9|2335.9|11
1608117900000|2020-12-16 11:25:00|2358.1|2336.1|2358.1|2336.1|2358.8|2336.8|2357.8|2335.8|21
1608118200000|2020-12-16 11:30:00|2358.4|2336.4|2353|2331|2359.3|2337.3|2352.1|2330.1|23
1608118500000|2020-12-16 11:35:00|2355.5|2333.5|2354.3|2332.3|2355.5|2333.5|2351.5|2329.5|17
1608118800000|2020-12-16 11:40:00|2354.6|2332.6|2356.5|2334.5|2356.8|2334.8|2354.5|2332.5|7
1608119100000|2020-12-16 11:45:00|2352.6|2330.6|2352.8|2330.8|2353|2331|2349.8|2327.8|24
1608119400000|2020-12-16 11:50:00|2353.1|2331.1|2352.1|2330.1|2354|2332|2352.1|2330.1|29
1608119700000|2020-12-16 11:55:00|2352.8|2330.8|2353.3|2331.3|2354.1|2332.1|2351.9|2329.9|26
1608120000000|2020-12-16 12:00:00|2353.8|2331.8|2351.5|2329.5|2357|2335|2351|2329|32
1608120300000|2020-12-16 12:05:00|2353.8|2331.8|2350.5|2328.5|2354.6|2332.6|2350.5|2328.5|16
1608120600000|2020-12-16 12:10:00|2351.3|2329.3|2351.8|2329.8|2353|2331|2350.5|2328.5|38
1608120900000|2020-12-16 12:15:00|2352|2330|2351.8|2329.8|2352.4|2330.4|2350.6|2328.6|34
1608121200000|2020-12-16 12:20:00|2352|2330|2355.3|2333.3|2355.9|2333.9|2350.9|2328.9|26
1608121500000|2020-12-16 12:25:00|2355.1|2333.1|2348.9|2326.9|2355.1|2333.1|2348.6|2326.6|64
1608121800000|2020-12-16 12:30:00|2349.8|2327.8|2343.5|2321.5|2349.8|2327.8|2343|2321|30
1608122100000|2020-12-16 12:35:00|2343.4|2321.4|2343.5|2321.5|2343.8|2321.8|2342.5|2320.5|14
1608122400000|2020-12-16 12:40:00|2347.1|2325.1|2346.8|2324.8|2347.1|2325.1|2345.6|2323.6|3
1608122700000|2020-12-16 12:45:00|2346.7|2324.7|2346.3|2324.3|2347.5|2325.5|2345.8|2323.8|9
1608123000000|2020-12-16 12:50:00|2348.5|2326.5|2348.1|2326.1|2349.1|2327.1|2347.8|2325.8|11
1608123300000|2020-12-16 12:55:00|2348.5|2326.5|2345.4|2323.4|2349|2327|2344|2322|19
1608123600000|2020-12-16 13:00:00|2345|2323|2342.5|2320.5|2345|2323|2340.9|2318.9|23
1608123900000|2020-12-16 13:05:00|2341.5|2319.5|2340.9|2318.9|2344.4|2322.4|2338.9|2316.9|19
1608124200000|2020-12-16 13:10:00|2341|2319|2346.3|2324.3|2346.3|2324.3|2340.9|2318.9|39
1608124500000|2020-12-16 13:15:00|2346.9|2324.9|2342.9|2320.9|2346.9|2324.9|2342.9|2320.9|11
1608124800000|2020-12-16 13:20:00|2344.6|2322.6|2341.8|2319.8|2344.6|2322.6|2341.5|2319.5|49
1608125100000|2020-12-16 13:25:00|2341.9|2319.9|2344.3|2319.3|2344.3|2320.6|2341.9|2319.1|13
1608125400000|2020-12-16 13:30:00|2345.6|2320.6|2345|2323|2345.9|2323.9|2340.4|2318.4|23
1608126000000|2020-12-16 13:40:00|2344.8|2322.8|2343.1|2321.1|2344.8|2322.8|2340.6|2318.6|28
1608126300000|2020-12-16 13:45:00|2343.5|2321.5|2342.3|2320.3|2345.1|2323.1|2342|2320|23
1608126600000|2020-12-16 13:50:00|2342.8|2320.8|2339.5|2317.5|2343.9|2321.9|2338.3|2316.3|33
1608126900000|2020-12-16 13:55:00|2339.3|2317.3|2340.3|2318.3|2340.5|2318.5|2338.5|2316.5|8
1608127200000|2020-12-16 14:00:00|2339.1|2317.1|2340.9|2318.9|2343.3|2321.3|2336.9|2314.9|23
1608127500000|2020-12-16 14:05:00|2341.3|2319.3|2334.4|2312.4|2342.5|2320.5|2333.2|2308.2|34
1608127800000|2020-12-16 14:10:00|2334.3|2312.3|2338|2316|2338|2316|2333.3|2311.3|17
1608128100000|2020-12-16 14:15:00|2338.5|2316.5|2339.6|2317.6|2339.6|2317.6|2338.5|2316.5|21
1608128400000|2020-12-16 14:20:00|2338.9|2316.9|2338.1|2316.1|2339.8|2317.8|2337.3|2315.3|47
1608128700000|2020-12-16 14:25:00|2337.9|2315.9|2336.4|2314.4|2337.9|2315.9|2336|2314|20
1608129000000|2020-12-16 14:30:00|2336|2314|2343|2321|2343|2321|2335.1|2313.1|21
1608129300000|2020-12-16 14:35:00|2342|2320|2336.3|2314.3|2342.3|2320.3|2336.3|2314.3|18
1608129600000|2020-12-16 14:40:00|2336.1|2314.1|2334.3|2312.3|2336.1|2314.1|2333.9|2311.9|16
1608129900000|2020-12-16 14:45:00|2335.6|2313.6|2325.6|2303.6|2335.6|2313.6|2324.4|2302.4|33
1608130200000|2020-12-16 14:50:00|2325.8|2303.8|2326.3|2304.3|2328|2306|2325.1|2303.1|45
1608130500000|2020-12-16 14:55:00|2326.6|2304.6|2329.5|2307.5|2331.3|2309.3|2326.4|2304.4|51
1608130800000|2020-12-16 15:00:00|2328.4|2306.4|2332.8|2310.8|2332.9|2310.9|2325.4|2303.4|64
1608131100000|2020-12-16 15:05:00|2331.6|2309.6|2331.2|2309.2|2331.9|2309.9|2329.3|2307.3|54
1608131400000|2020-12-16 15:10:00|2332|2310|2333.8|2311.8|2334.8|2312.8|2329.8|2307.8|24
1608131700000|2020-12-16 15:15:00|2333.7|2311.7|2335.4|2313.4|2337.8|2315.8|2333.7|2311.7|21
1608132000000|2020-12-16 15:20:00|2336.8|2314.8|2334.9|2312.9|2337.4|2315.4|2334.9|2312.9|21
1608132300000|2020-12-16 15:25:00|2335.3|2313.3|2334.6|2312.6|2335.5|2313.5|2334.6|2312.6|6
1608132600000|2020-12-16 15:30:00|2333.3|2311.3|2333|2311|2335.5|2313.5|2333|2311|17
1608132900000|2020-12-16 15:35:00|2333.3|2311.3|2333.2|2311.2|2333.5|2311.5|2333|2311|18
1608133200000|2020-12-16 15:40:00|2333.5|2311.5|2333.5|2311.5|2333.5|2311.5|2333.5|2311.5|1
1608133500000|2020-12-16 15:45:00|2335.7|2313.7|2327.7|2305.7|2336.7|2314.7|2327.7|2305.7|11
1608133800000|2020-12-16 15:50:00|2328|2306|2328.2|2306.2|2328.2|2306.2|2328|2306|2
1608134100000|2020-12-16 15:55:00|2328.5|2306.5|2334.2|2312.2|2334.6|2312.6|2328.5|2306.5|14
1608134400000|2020-12-16 16:00:00|2336.7|2314.7|2335.5|2313.5|2337|2315|2335.2|2313.2|6
1608134700000|2020-12-16 16:05:00|2336.6|2314.6|2337.6|2315.6|2337.6|2315.6|2336.6|2314.6|8
1608135000000|2020-12-16 16:10:00|2337.9|2315.9|2344.8|2322.8|2344.8|2322.8|2337.8|2315.8|12
1608135300000|2020-12-16 16:15:00|2344.4|2322.4|2344.1|2322.1|2344.5|2322.5|2343.4|2321.4|19
1608135600000|2020-12-16 16:20:00|2346.5|2324.5|2344.6|2322.6|2360.2|2338.2|2344.6|2322.6|34
1608135900000|2020-12-16 16:25:00|2344.7|2322.7|2346.1|2324.1|2346.5|2324.5|2344.7|2322.7|16
1608136200000|2020-12-16 16:30:00|2346.7|2324.7|2345.1|2320.1|2347.1|2325.1|2344.4|2319.4|15
1608136500000|2020-12-16 16:35:00|2344|2322|2344.7|2322.7|2345.2|2323.2|2344|2322|11
1608136800000|2020-12-16 16:40:00|2344.5|2322.5|2347.8|2325.8|2349.6|2327.6|2343.7|2321.7|14
1608137100000|2020-12-16 16:45:00|2347.9|2325.9|2350.7|2328.7|2350.8|2328.8|2347.9|2325.9|39
1608137400000|2020-12-16 16:50:00|2350.2|2328.2|2346.5|2324.5|2350.2|2328.2|2345.9|2323.9|10
1608137700000|2020-12-16 16:55:00|2346.8|2324.8|2345.5|2323.5|2346.8|2324.8|2345.5|2323.5|4
1608138000000|2020-12-16 17:00:00|2346.2|2324.2|2350|2328|2350.1|2328.1|2346.2|2324.2|11
1608138300000|2020-12-16 17:05:00|2350.1|2328.1|2349.7|2327.7|2351.6|2329.6|2349.7|2326.4|10
1608138600000|2020-12-16 17:10:00|2349.8|2327.8|2349.7|2327.7|2349.8|2327.8|2349.7|2327.7|18
1608139500000|2020-12-16 17:25:00|2349.9|2327.9|2355|2333|2355|2333|2348.1|2326.1|30
1608139800000|2020-12-16 17:30:00|2354.9|2332.9|2350.6|2328.6|2354.9|2332.9|2348.7|2326.7|14
1608140100000|2020-12-16 17:35:00|2350.4|2328.4|2350.6|2328.6|2350.7|2328.7|2348.1|2326.1|11
1608140400000|2020-12-16 17:40:00|2350.2|2328.2|2350.5|2328.5|2350.5|2328.5|2350|2328|3
1608140700000|2020-12-16 17:45:00|2351.1|2329.1|2353.8|2331.8|2353.8|2331.8|2350.5|2328.5|6
1608141000000|2020-12-16 17:50:00|2353.7|2331.7|2351.7|2329.7|2353.8|2331.8|2351.7|2329.7|25
1608141300000|2020-12-16 17:55:00|2352.2|2330.2|2353.8|2331.8|2361.5|2339.5|2351.7|2329.7|114
1608141600000|2020-12-16 18:00:00|2353.3|2331.3|2354.9|2329.9|2357|2334.3|2352.8|2329.1|34
1608141900000|2020-12-16 18:05:00|2354|2329|2352|2327|2354.1|2331.8|2351.7|2326.7|15
1608142200000|2020-12-16 18:10:00|2352.3|2327.3|2353.5|2328.5|2353.5|2328.5|2352.3|2327.3|17
1608142500000|2020-12-16 18:15:00|2353.4|2328.4|2353.5|2328.5|2353.5|2328.5|2353.4|2328.4|4
1608143100000|2020-12-16 18:25:00|2354.3|2329.3|2352.5|2327.5|2354.3|2329.3|2352.5|2327.5|7
1608143400000|2020-12-16 18:30:00|2351.8|2326.8|2349.7|2327.7|2351.8|2327.7|2348.9|2325.8|10
1608143700000|2020-12-16 18:35:00|2350.4|2328.4|2351.1|2329.1|2351.6|2329.6|2349.1|2327.1|57
1608144300000|2020-12-16 18:45:00|2351|2329|2348.2|2326.2|2351|2329|2348|2326|23
1608144600000|2020-12-16 18:50:00|2348.9|2326.9|2349.5|2327.5|2349.5|2327.5|2347.7|2325.7|6
1608144900000|2020-12-16 18:55:00|2349.6|2324.6|2349.9|2321.9|2352.5|2326|2346.7|2318.7|13
1608145200000|2020-12-16 19:00:00|2349.8|2321.8|2344.4|2319.4|2352.1|2328|2341.4|2316.4|32
1608145500000|2020-12-16 19:05:00|2339.8|2320.8|2342.3|2317.3|2342.3|2320.8|2339.8|2314.8|10
1608145800000|2020-12-16 19:10:00|2341.2|2316.2|2341.3|2316.3|2341.6|2316.6|2341.2|2316.2|4
1608146100000|2020-12-16 19:15:00|2343.4|2318.4|2345.1|2320.1|2345.1|2320.1|2342.8|2317.8|6
1608146400000|2020-12-16 19:20:00|2343.7|2318.7|2341.6|2316.6|2343.7|2318.7|2341.2|2316.2|27
1608146700000|2020-12-16 19:25:00|2340.1|2318.1|2339.7|2317.7|2340.1|2318.1|2339.6|2317.6|3
1608147000000|2020-12-16 19:30:00|2342.1|2320.1|2345|2320|2347.2|2322.2|2341.3|2319.3|33
1608147300000|2020-12-16 19:35:00|2345.1|2320.1|2345.5|2320.5|2350.3|2325.3|2344.8|2319.8|81
1608147600000|2020-12-16 19:40:00|2344.9|2319.9|2345.6|2320.6|2346.8|2321.8|2344.9|2319.9|14
1608147900000|2020-12-16 19:45:00|2345.5|2320.5|2345.6|2320.6|2345.6|2320.6|2345.5|2320.5|2
1608148200000|2020-12-16 19:50:00|2345.9|2320.9|2347.9|2322.9|2347.9|2322.9|2345.9|2320.9|21
1608148500000|2020-12-16 19:55:00|2347.7|2322.7|2346.5|2321.5|2347.7|2322.7|2346.1|2321.1|5
1608148800000|2020-12-16 20:00:00|2346.4|2321.4|2346.5|2321.5|2347.1|2322.1|2345.6|2320.6|6
1608149100000|2020-12-16 20:05:00|2346.7|2321.7|2346.1|2321.1|2350.6|2325.6|2345.1|2320.1|20
1608149400000|2020-12-16 20:10:00|2346.2|2321.2|2346.2|2321.2|2346.3|2321.3|2346.2|2321.2|7
1608149700000|2020-12-16 20:15:00|2346.3|2321.3|2346.2|2321.2|2346.3|2321.3|2346.2|2321.2|2
1608150000000|2020-12-16 20:20:00|2347.7|2322.7|2347.4|2322.4|2348.6|2323.6|2347.4|2322.4|10
1608150300000|2020-12-16 20:25:00|2348.4|2323.4|2348.6|2323.6|2348.6|2323.6|2347.2|2322.2|6
1608150900000|2020-12-16 20:35:00|2347.1|2322.1|2345.2|2320.2|2347.5|2322.5|2345.2|2320.2|34
1608151200000|2020-12-16 20:40:00|2345.3|2320.3|2346.4|2321.4|2346.4|2321.4|2344.9|2319.9|19
1608151500000|2020-12-16 20:45:00|2345.6|2320.6|2346.6|2321.6|2346.9|2321.9|2345.6|2320.6|18
1608151800000|2020-12-16 20:50:00|2346.5|2321.5|2346.5|2321.5|2346.6|2321.6|2346.5|2321.5|15
1608152100000|2020-12-16 20:55:00|2346.2|2321.2|2345.5|2320.5|2346.5|2321.5|2345.5|2320.5|6
1608152400000|2020-12-16 21:00:00|2345.3|2320.3|2345.5|2320.5|2346.3|2321.3|2345.3|2320.3|16
1608152700000|2020-12-16 21:05:00|2345.4|2320.4|2345.4|2320.4|2345.5|2320.5|2345.3|2320.3|10
1608153000000|2020-12-16 21:10:00|2345.3|2320.3|2345.9|2320.9|2345.9|2320.9|2345.3|2320.3|14
1608153300000|2020-12-16 21:15:00|2345.7|2320.7|2345.9|2320.9|2345.9|2320.9|2345.5|2320.5|10
1608153600000|2020-12-16 21:20:00|2345.7|2320.7|2346.1|2321.1|2346.1|2321.1|2345.7|2320.7|7
1608153900000|2020-12-16 21:25:00|2346|2321|2346.3|2321.3|2346.3|2321.3|2345.8|2320.8|8
1608154200000|2020-12-16 21:30:00|2346.4|2321.4|2346.5|2321.5|2347.1|2322.1|2346.3|2321.3|13
1608154500000|2020-12-16 21:35:00|2346.3|2321.3|2346.6|2321.6|2346.6|2321.6|2346.3|2321.3|7
1608154800000|2020-12-16 21:40:00|2346.5|2321.5|2346.9|2321.9|2347.1|2322.1|2346.3|2321.3|14
1608155100000|2020-12-16 21:45:00|2346.6|2321.6|2346.9|2321.9|2347|2322|2346.3|2321.3|22
1608155400000|2020-12-16 21:50:00|2346.8|2321.8|2347|2322|2347.1|2322.1|2346.5|2321.5|19
1608155700000|2020-12-16 21:55:00|2346.9|2321.9|2345.8|2320.8|2347|2322|2345.8|2320.8|4
1608159600000|2020-12-16 23:00:00|2347.1|2322.1|2347.3|2322.3|2348.4|2323.4|2346.9|2321.9|11
1608159900000|2020-12-16 23:05:00|2346.7|2321.7|2347.3|2322.3|2347.3|2322.3|2346.7|2321.7|2
1608160200000|2020-12-16 23:10:00|2346.9|2321.9|2346.8|2321.8|2346.9|2321.9|2346.7|2321.7|12
1608160500000|2020-12-16 23:15:00|2346.7|2321.7|2346.9|2321.9|2346.9|2321.9|2346.7|2321.7|3
1608161400000|2020-12-16 23:30:00|2347.1|2322.1|2347.4|2322.4|2347.4|2322.4|2347.1|2322.1|4
1608161700000|2020-12-16 23:35:00|2348|2323|2347.9|2322.9|2348|2323|2347.9|2322.9|2
1608162300000|2020-12-16 23:45:00|2348|2323|2348|2323|2348|2323|2348|2323|1
1608162600000|2020-12-16 23:50:00|2347.8|2322.8|2347.3|2322.3|2347.8|2322.8|2347.3|2322.3|2
1608163500000|2020-12-17 00:05:00|2347.1|2322.1|2346.9|2321.9|2347.1|2322.1|2346.8|2321.8|5
1608163800000|2020-12-17 00:10:00|2346.8|2321.8|2346.6|2321.6|2346.8|2321.8|2346.6|2321.6|2
1608164400000|2020-12-17 00:20:00|2346.9|2321.9|2347.4|2322.4|2347.4|2322.4|2346.8|2321.8|3
1608164700000|2020-12-17 00:25:00|2347.3|2322.3|2347.1|2322.1|2347.3|2322.3|2347.1|2322.1|2
1608165300000|2020-12-17 00:35:00|2348.5|2323.5|2348.3|2323.3|2348.9|2323.9|2348.2|2323.2|27
1608165600000|2020-12-17 00:40:00|2348.2|2323.2|2348.3|2323.3|2348.3|2323.3|2348.2|2323.2|6
1608165900000|2020-12-17 00:45:00|2348.2|2323.2|2348.3|2323.3|2348.4|2323.4|2348.2|2323.2|4
1608166800000|2020-12-17 01:00:00|2348.4|2323.4|2348.4|2323.4|2348.4|2323.4|2348.4|2323.4|1
1608167400000|2020-12-17 01:10:00|2348.6|2323.6|2348.4|2323.4|2348.6|2323.6|2348.4|2323.4|2
1608168300000|2020-12-17 01:25:00|2348.6|2323.6|2349.6|2324.6|2349.6|2324.6|2348.6|2323.6|2
1608168600000|2020-12-17 01:30:00|2349.5|2324.5|2349.6|2324.6|2349.6|2324.6|2349.5|2324.5|2
1608169200000|2020-12-17 01:40:00|2350.4|2325.4|2349.6|2324.6|2350.4|2325.4|2349.6|2324.6|2
1608169800000|2020-12-17 01:50:00|2349.7|2324.7|2349.6|2324.6|2349.7|2324.7|2349.6|2324.6|2
1608170700000|2020-12-17 02:05:00|2349.8|2324.8|2348.9|2323.9|2349.8|2324.8|2348.5|2323.5|9
1608171000000|2020-12-17 02:10:00|2349.3|2324.3|2349.3|2324.3|2349.3|2324.3|2349.3|2324.3|1
1608173400000|2020-12-17 02:50:00|2349.6|2324.6|2349.7|2324.7|2349.7|2324.7|2349.6|2324.6|2
1608173700000|2020-12-17 02:55:00|2350|2325|2349.3|2324.3|2350.3|2325.3|2349.3|2324.3|8
1608174000000|2020-12-17 03:00:00|2349.4|2324.4|2349|2324|2349.4|2324.4|2349|2324|3
1608174600000|2020-12-17 03:10:00|2349.1|2324.1|2349|2324|2349.1|2324.1|2349|2324|2
1608174900000|2020-12-17 03:15:00|2350|2325|2350|2325|2350|2325|2350|2325|1
1608175800000|2020-12-17 03:30:00|2350.1|2325.1|2350|2325|2350.1|2325.1|2350|2325|2
1608176100000|2020-12-17 03:35:00|2349.7|2324.7|2350.2|2325.2|2351.4|2326.4|2348.6|2323.6|10
1608176400000|2020-12-17 03:40:00|2350.5|2325.5|2351.2|2326.2|2351.2|2326.2|2350.5|2325.5|4
1608177000000|2020-12-17 03:50:00|2351.8|2326.8|2353.3|2328.3|2353.6|2328.6|2351.8|2326.8|5
1608177300000|2020-12-17 03:55:00|2352.9|2327.9|2353.3|2328.3|2353.4|2328.4|2352.7|2327.7|5
1608178500000|2020-12-17 04:15:00|2353.4|2328.4|2354.9|2329.9|2354.9|2329.9|2353.2|2328.2|10
1608178800000|2020-12-17 04:20:00|2356|2331|2353.1|2331.1|2356|2331.1|2352.8|2330.8|8
1608179100000|2020-12-17 04:25:00|2355.1|2333.1|2355.1|2333.1|2355.1|2333.1|2355.1|2333.1|1
1608179400000|2020-12-17 04:30:00|2355.5|2333.5|2356.8|2334.8|2356.8|2334.8|2355.5|2333.5|2
1608179700000|2020-12-17 04:35:00|2355|2333|2357.4|2335.4|2357.7|2335.7|2355|2333|4
1608180000000|2020-12-17 04:40:00|2357.1|2335.1|2357.1|2335.1|2357.3|2335.3|2355.9|2333.9|6
1608180300000|2020-12-17 04:45:00|2357|2335|2355.6|2333.6|2357|2335|2355.6|2333.6|5
1608181200000|2020-12-17 05:00:00|2356.1|2334.1|2355.6|2333.6|2356.5|2334.5|2355.6|2333.6|4
1608182100000|2020-12-17 05:15:00|2355.4|2333.4|2355.6|2333.6|2355.6|2333.6|2355.4|2333.4|2
1608182400000|2020-12-17 05:20:00|2356.1|2334.1|2357.3|2335.3|2357.3|2335.3|2356.1|2334.1|3
1608183900000|2020-12-17 05:45:00|2357.4|2335.4|2357.4|2335.4|2357.4|2335.4|2357.4|2335.4|1
1608184200000|2020-12-17 05:50:00|2358.1|2336.1|2358.1|2336.1|2358.2|2336.2|2358.1|2336.1|5
1608184500000|2020-12-17 05:55:00|2358.2|2336.2|2358.9|2336.9|2358.9|2336.9|2358.1|2336.1|5
1608185100000|2020-12-17 06:05:00|2361.4|2339.4|2361.3|2339.3|2361.9|2339.9|2360.9|2338.9|13
1608185400000|2020-12-17 06:10:00|2362.5|2340.5|2365.9|2343.9|2372.5|2350.5|2362.5|2340.5|27
1608185700000|2020-12-17 06:15:00|2367.4|2342.4|2366.9|2341.9|2368|2343|2366.9|2341.9|4
1608186000000|2020-12-17 06:20:00|2367|2342|2368.4|2343.4|2369.1|2344.1|2367|2342|6
1608186300000|2020-12-17 06:25:00|2368.3|2346.3|2370|2345|2372.7|2347.7|2368.3|2344.6|101
1608186600000|2020-12-17 06:30:00|2369.6|2344.6|2369.9|2344.9|2371.3|2346.3|2369.6|2344.6|6
1608186900000|2020-12-17 06:35:00|2369.6|2344.6|2368.1|2343.1|2369.6|2344.6|2368.1|2343.1|15
1608187200000|2020-12-17 06:40:00|2368.3|2343.3|2368.5|2343.5|2368.6|2343.6|2368.3|2343.3|4
1608187500000|2020-12-17 06:45:00|2368.4|2343.4|2368.1|2343.1|2368.4|2343.4|2368.1|2343.1|3
1608187800000|2020-12-17 06:50:00|2368|2343|2368|2343|2368|2343|2368|2343|1
1608188400000|2020-12-17 07:00:00|2367.9|2342.9|2363.8|2341.8|2368|2343|2363|2340|6
1608188700000|2020-12-17 07:05:00|2364.1|2342.1|2364.3|2342.3|2364.3|2342.3|2364.1|2342.1|2
1608189600000|2020-12-17 07:20:00|2365|2343|2365.9|2340.9|2366|2343|2364.8|2339.8|20
1608189900000|2020-12-17 07:25:00|2365.8|2340.8|2364.3|2339.3|2367.1|2342.1|2363.5|2338.5|25
1608190200000|2020-12-17 07:30:00|2363.9|2338.9|2362.8|2337.8|2364.2|2339.2|2362.8|2337.8|24
1608190500000|2020-12-17 07:35:00|2361.3|2339.3|2361.3|2339.3|2361.3|2339.3|2361.3|2339.3|1
1608190800000|2020-12-17 07:40:00|2361.5|2339.5|2361.5|2339.5|2361.5|2339.5|2361.5|2339.5|1
1608191100000|2020-12-17 07:45:00|2361.4|2339.4|2361.5|2339.5|2361.5|2339.5|2361.4|2339.4|2
1608191700000|2020-12-17 07:55:00|2362.4|2340.4|2364.6|2342.6|2364.6|2342.6|2362.4|2340.4|37
1608192000000|2020-12-17 08:00:00|2364.8|2342.8|2365.8|2343.8|2365.8|2343.8|2364.8|2342.8|13
1608192300000|2020-12-17 08:05:00|2366|2344|2365.7|2343.7|2367.7|2345.7|2365.6|2343.6|27
1608192600000|2020-12-17 08:10:00|2365.6|2343.6|2362.6|2340.6|2365.6|2343.6|2362.5|2340.5|35
1608192900000|2020-12-17 08:15:00|2362.7|2340.7|2363.6|2341.6|2363.6|2341.6|2360.3|2338.3|18
1608193200000|2020-12-17 08:20:00|2363.8|2341.8|2365.8|2343.8|2365.8|2343.8|2363.8|2341.8|2
1608193500000|2020-12-17 08:25:00|2366.2|2344.2|2364.2|2342.2|2366.7|2344.7|2362.5|2340.5|20
1608193800000|2020-12-17 08:30:00|2365|2343|2365|2343|2365|2343|2364.5|2342.5|13
1608194100000|2020-12-17 08:35:00|2364.9|2342.9|2365.6|2343.6|2365.8|2343.8|2364.8|2342.8|21
1608194400000|2020-12-17 08:40:00|2365.7|2343.7|2364.6|2342.6|2365.7|2343.7|2363.5|2341.5|8
1608194700000|2020-12-17 08:45:00|2368.8|2346.8|2370|2348|2371.7|2349.7|2368.8|2346.8|15
1608195000000|2020-12-17 08:50:00|2370.1|2348.1|2370.8|2348.8|2371.1|2349.1|2369.8|2347.8|10
1608195300000|2020-12-17 08:55:00|2370.3|2348.3|2369.6|2347.6|2371.2|2349.2|2369.1|2347.1|20
1608195600000|2020-12-17 09:00:00|2369|2347|2369|2347|2369|2347|2369|2347|1
1608195900000|2020-12-17 09:05:00|2369.5|2347.5|2369.9|2347.9|2370.5|2348.5|2369.5|2347.5|6
1608196200000|2020-12-17 09:10:00|2370|2348|2369.3|2347.3|2370.3|2348.3|2369.2|2347.2|13
1608196500000|2020-12-17 09:15:00|2369.2|2347.2|2368|2346|2369.3|2347.3|2367.8|2345.8|13
1608196800000|2020-12-17 09:20:00|2367.9|2345.9|2370.9|2345.9|2371|2346.6|2367.9|2344.7|20
1608197100000|2020-12-17 09:25:00|2370.4|2345.4|2370.4|2345.4|2370.4|2345.4|2370.4|2345.4|1
1608197400000|2020-12-17 09:30:00|2370.2|2345.2|2368.5|2346.5|2370.2|2346.5|2368.4|2344.3|6
1608197700000|2020-12-17 09:35:00|2368.9|2346.9|2369.4|2347.4|2369.4|2347.4|2368.9|2346.9|5
1608198000000|2020-12-17 09:40:00|2370.2|2348.2|2370.2|2348.2|2370.2|2348.2|2370.2|2348.2|1
1608198300000|2020-12-17 09:45:00|2370.1|2348.1|2370.1|2348.1|2370.9|2348.9|2368.8|2346.8|14
1608198600000|2020-12-17 09:50:00|2370.3|2348.3|2371.6|2349.6|2371.6|2349.6|2370.3|2348.3|3
1608198900000|2020-12-17 09:55:00|2371.8|2349.8|2371.6|2349.6|2371.8|2349.8|2371.2|2349.2|6
1608199500000|2020-12-17 10:05:00|2368.8|2346.8|2369.3|2347.3|2369.3|2347.3|2368.4|2346.4|21
1608199800000|2020-12-17 10:10:00|2369.8|2347.8|2369.7|2347.7|2370|2348|2369.4|2347.4|4
1608200100000|2020-12-17 10:15:00|2369.4|2347.4|2369.2|2347.2|2369.5|2347.5|2368.4|2346.4|17
1608200400000|2020-12-17 10:20:00|2369.5|2347.5|2369.7|2347.7|2369.7|2347.7|2366.2|2344.2|20
1608200700000|2020-12-17 10:25:00|2369.4|2347.4|2368.5|2346.5|2369.4|2347.4|2368.5|2346.5|2
1608201000000|2020-12-17 10:30:00|2367.7|2345.7|2358.5|2333.5|2367.7|2345.7|2356.6|2331.6|22
1608201300000|2020-12-17 10:35:00|2357.6|2332.6|2357.9|2335.9|2360.6|2338.3|2357.3|2332.3|41
1608201600000|2020-12-17 10:40:00|2364.1|2342.1|2363.9|2341.9|2364.1|2342.1|2362.1|2340.1|3
1608202200000|2020-12-17 10:50:00|2368.8|2343.8|2366.8|2344.8|2368.8|2345.7|2366.8|2343.1|17
1608202500000|2020-12-17 10:55:00|2366.4|2344.4|2365.1|2343.1|2366.4|2344.4|2365.1|2343.1|2
1608202800000|2020-12-17 11:00:00|2365.6|2343.6|2365.7|2343.7|2365.7|2343.7|2365.6|2343.6|4
1608203100000|2020-12-17 11:05:00|2366.1|2344.1|2368.3|2346.3|2369.7|2347.7|2366.1|2344.1|28
1608203400000|2020-12-17 11:10:00|2368.6|2346.6|2369.9|2347.9|2370.1|2348.1|2368.6|2346.6|6
1608203700000|2020-12-17 11:15:00|2370.2|2348.2|2369.1|2347.1|2373.2|2351.2|2368.7|2346.7|30
1608204000000|2020-12-17 11:20:00|2369.2|2347.2|2369.7|2347.7|2369.7|2347.7|2369.2|2347.2|3
1608204300000|2020-12-17 11:25:00|2369.1|2347.1|2368.9|2346.9|2369.1|2347.1|2368.9|2346.9|3
1608204600000|2020-12-17 11:30:00|2368.6|2346.6|2368.3|2346.3|2368.7|2346.7|2368.3|2346.3|3
1608204900000|2020-12-17 11:35:00|2367.8|2345.8|2367.8|2345.8|2367.8|2345.8|2367.8|2345.8|1
1608205200000|2020-12-17 11:40:00|2367.6|2345.6|2367.6|2345.6|2367.8|2345.8|2367.6|2345.6|3
1608205500000|2020-12-17 11:45:00|2366.2|2344.2|2367.9|2345.9|2368.8|2346.8|2365.8|2343.8|26
1608205800000|2020-12-17 11:50:00|2367.4|2345.4|2366.9|2344.9|2367.9|2345.9|2365.7|2343.7|6
1608206100000|2020-12-17 11:55:00|2366.8|2344.8|2369.8|2347.8|2370.6|2348.6|2366.8|2344.8|20
1608206400000|2020-12-17 12:00:00|2370.4|2348.4|2367.6|2345.6|2370.4|2348.4|2367.4|2345.4|9
1608206700000|2020-12-17 12:05:00|2367.8|2345.8|2367.9|2345.9|2368|2346|2367.8|2345.8|4
1608207000000|2020-12-17 12:10:00|2367.1|2345.1|2366.8|2344.8|2367.7|2345.7|2365.9|2343.9|8
1608207300000|2020-12-17 12:15:00|2367.1|2345.1|2368.1|2346.1|2368.2|2346.2|2366.4|2344.4|11
1608207600000|2020-12-17 12:20:00|2366.6|2344.6|2367.2|2345.2|2367.2|2345.2|2366.6|2344.6|3
1608207900000|2020-12-17 12:25:00|2367.1|2345.1|2366.7|2344.7|2367.1|2345.1|2366.7|2344.7|3
1608208200000|2020-12-17 12:30:00|2368.7|2346.7|2368.7|2346.7|2368.7|2346.7|2368.7|2346.7|1
1608208500000|2020-12-17 12:35:00|2368.6|2346.6|2369.1|2347.1|2369.1|2347.1|2368.6|2346.6|5
1608208800000|2020-12-17 12:40:00|2367.9|2345.9|2368.4|2346.4|2368.4|2346.4|2367.8|2345.8|4
1608209400000|2020-12-17 12:50:00|2368.7|2346.7|2368.1|2346.1|2368.7|2346.7|2367.9|2345.9|5
1608209700000|2020-12-17 12:55:00|2367.9|2345.9|2369.4|2347.4|2369.4|2347.4|2366.9|2344.9|13
1608210000000|2020-12-17 13:00:00|2369.8|2347.8|2373.6|2351.6|2374.1|2352.1|2369.7|2347.7|16
1608210300000|2020-12-17 13:05:00|2373.5|2351.5|2373.5|2351.5|2373.5|2351.5|2372.9|2350.9|8
1608210600000|2020-12-17 13:10:00|2373.4|2351.4|2371.2|2349.2|2373.5|2351.5|2371.2|2349.2|4
1608210900000|2020-12-17 13:15:00|2371.1|2349.1|2374.8|2352.8|2374.8|2352.8|2371.1|2349.1|6
1608211200000|2020-12-17 13:20:00|2374.9|2352.9|2371.6|2349.6|2375.8|2353.8|2371.3|2349.3|11
1608211500000|2020-12-17 13:25:00|2371.3|2349.3|2368.1|2343.1|2372|2350|2364.7|2339.7|17
1608211800000|2020-12-17 13:30:00|2368.6|2343.6|2371.4|2346.4|2371.4|2347.2|2367.8|2343|45
1608212100000|2020-12-17 13:35:00|2371.3|2346.3|2372.3|2347.3|2372.4|2347.4|2364.9|2340.6|41
1608212400000|2020-12-17 13:40:00|2372.4|2347.4|2371.6|2349.6|2373.1|2349.6|2371.6|2347.4|6
1608212700000|2020-12-17 13:45:00|2371.5|2349.5|2372.1|2350.1|2372.4|2350.4|2371.3|2349.3|10
1608213000000|2020-12-17 13:50:00|2372.2|2350.2|2368.3|2346.3|2372.4|2350.4|2367.4|2342.4|15
1608213300000|2020-12-17 13:55:00|2369.4|2347.4|2368.2|2346.2|2373.7|2351.7|2367|2345|36
1608213600000|2020-12-17 14:00:00|2368.3|2346.3|2362.7|2340.7|2370.5|2348.5|2361.9|2339.9|37
1608213900000|2020-12-17 14:05:00|2362.6|2340.6|2351.1|2326.1|2364.4|2342.4|2341.4|2316.4|110
1608214200000|2020-12-17 14:10:00|2350.1|2325.1|2348.6|2326.6|2352.6|2329.1|2347.3|2325.1|43
1608214500000|2020-12-17 14:15:00|2348.3|2326.3|2344.8|2319.8|2348.8|2326.8|2336.4|2314.4|61
1608214800000|2020-12-17 14:20:00|2344.9|2319.9|2345.4|2320.4|2348.2|2323.2|2340|2315|55
1608215100000|2020-12-17 14:25:00|2345.7|2320.7|2347.6|2325.6|2347.8|2325.8|2340.3|2317.3|41
1608215400000|2020-12-17 14:30:00|2347.7|2325.7|2352.7|2330.7|2353.8|2331.8|2347.7|2325.7|40
1608215700000|2020-12-17 14:35:00|2353.1|2331.1|2349.6|2327.6|2354.1|2332.1|2347.7|2325.7|21
1608216000000|2020-12-17 14:40:00|2350.7|2328.7|2355.5|2333.5|2355.9|2333.9|2350.5|2328.5|51
1608216300000|2020-12-17 14:45:00|2355.6|2333.6|2358.7|2336.7|2358.7|2336.7|2354.2|2332.2|19
1608216600000|2020-12-17 14:50:00|2359.2|2337.2|2357.5|2335.5|2359.4|2337.4|2356.7|2334.7|48
1608216900000|2020-12-17 14:55:00|2358|2336|2357.5|2335.5|2358.5|2336.5|2355.5|2333.5|21
1608217200000|2020-12-17 15:00:00|2359.6|2337.6|2359.5|2337.5|2361.4|2339.4|2356.5|2334.5|45
1608217500000|2020-12-17 15:05:00|2359.1|2337.1|2355.1|2333.1|2359.1|2337.1|2353.3|2331.3|57
1608217800000|2020-12-17 15:10:00|2354.9|2332.9|2354.9|2332.9|2356.1|2334.1|2353.9|2331.9|15
1608218100000|2020-12-17 15:15:00|2355|2333|2353.1|2331.1|2355.2|2333.2|2351.2|2329.2|32
1608218400000|2020-12-17 15:20:00|2353.2|2331.2|2353.4|2331.4|2354.5|2332.5|2352.3|2330.3|38
1608218700000|2020-12-17 15:25:00|2353.7|2331.7|2359.1|2337.1|2359.3|2337.3|2351.5|2329.5|21
1608219000000|2020-12-17 15:30:00|2359.2|2337.2|2348.8|2326.8|2362.2|2340.2|2348.7|2326.7|50
1608219300000|2020-12-17 15:35:00|2349.6|2327.6|2349.7|2327.7|2350.4|2328.4|2345.3|2323.3|33
1608219600000|2020-12-17 15:40:00|2350.7|2328.7|2356.3|2334.3|2356.3|2334.3|2350.7|2328.7|14
1608219900000|2020-12-17 15:45:00|2356.2|2334.2|2356.9|2334.9|2356.9|2334.9|2355.3|2333.3|7
1608220200000|2020-12-17 15:50:00|2357.7|2335.7|2358.8|2336.8|2360.2|2338.2|2357.7|2335.7|17
1608220500000|2020-12-17 15:55:00|2358.9|2336.9|2356.2|2334.2|2359.1|2337.1|2354.6|2332.6|16
1608220800000|2020-12-17 16:00:00|2357.4|2335.4|2356.3|2334.3|2357.4|2335.4|2356.3|2334.3|3
1608221100000|2020-12-17 16:05:00|2357.3|2335.3|2357.3|2335.3|2357.3|2335.3|2357.3|2335.3|1
1608221400000|2020-12-17 16:10:00|2357.5|2335.5|2353.1|2331.1|2358|2336|2352.9|2330.9|23
1608221700000|2020-12-17 16:15:00|2353.3|2331.3|2356.6|2334.6|2356.6|2334.6|2353.3|2331.3|12
1608222300000|2020-12-17 16:25:00|2357.7|2335.7|2364.8|2342.8|2365.9|2343.9|2357.7|2335.7|22
1608222600000|2020-12-17 16:30:00|2364.9|2342.9|2363.2|2341.2|2365.2|2343.2|2360.4|2338.4|40
1608222900000|2020-12-17 16:35:00|2363.3|2341.3|2361.8|2339.8|2363.6|2341.6|2360.9|2338.9|13
1608223200000|2020-12-17 16:40:00|2361.9|2339.9|2363.6|2341.6|2364.6|2342.6|2361.7|2339.7|26
1608223500000|2020-12-17 16:45:00|2364.3|2342.3|2359.8|2337.8|2364.6|2342.6|2357.8|2335.8|22
1608223800000|2020-12-17 16:50:00|2359.9|2337.9|2358.6|2336.6|2361.3|2339.3|2358.5|2336.5|15
1608224100000|2020-12-17 16:55:00|2358.3|2336.3|2354.4|2332.4|2358.3|2336.3|2352.2|2330.2|26
1608224400000|2020-12-17 17:00:00|2354.1|2332.1|2350.2|2328.2|2354.1|2332.1|2350.1|2328.1|43
1608224700000|2020-12-17 17:05:00|2350.1|2328.1|2353.4|2328.4|2353.7|2328.7|2350.1|2326.2|31
1608225000000|2020-12-17 17:10:00|2352.9|2327.9|2349.3|2327.3|2354.8|2331.3|2349.3|2327.3|12
1608225300000|2020-12-17 17:15:00|2348.8|2326.8|2345.5|2323.5|2348.8|2326.8|2345.2|2323.2|12
1608225600000|2020-12-17 17:20:00|2345.4|2323.4|2345.5|2323.5|2348.7|2326.7|2339.5|2317.5|42
1608225900000|2020-12-17 17:25:00|2343.6|2321.6|2348.8|2326.8|2348.8|2326.8|2343.6|2321.6|46
1608226200000|2020-12-17 17:30:00|2348.7|2326.7|2349.5|2327.5|2350.3|2328.3|2347.8|2325.8|41
1608226500000|2020-12-17 17:35:00|2349.8|2327.8|2349.3|2327.3|2351|2329|2348.9|2326.9|14
1608226800000|2020-12-17 17:40:00|2349.2|2327.2|2350.4|2328.4|2353.9|2331.9|2349.2|2327.2|44
1608227100000|2020-12-17 17:45:00|2348.7|2326.7|2348.1|2326.1|2348.7|2326.7|2348|2326|7
1608227400000|2020-12-17 17:50:00|2348|2326|2349.1|2327.1|2349.4|2327.4|2348|2326|6
1608227700000|2020-12-17 17:55:00|2349.9|2327.9|2354.3|2332.3|2357.1|2335.1|2348.9|2326.9|124
1608228000000|2020-12-17 18:00:00|2352.3|2330.3|2355.3|2333.3|2355.6|2333.6|2351.4|2329.4|19
1608228300000|2020-12-17 18:05:00|2355.5|2333.5|2348.1|2326.1|2355.8|2333.8|2348|2326|13
1608228600000|2020-12-17 18:10:00|2348.5|2326.5|2351.7|2326.7|2351.9|2329.5|2348.5|2326.5|8
1608228900000|2020-12-17 18:15:00|2352.2|2327.2|2352.7|2327.7|2352.7|2327.7|2352.2|2327.2|2
1608229200000|2020-12-17 18:20:00|2353.2|2328.2|2352|2327|2355.9|2330.9|2350.7|2325.7|27
1608229500000|2020-12-17 18:25:00|2351.8|2326.8|2351.5|2326.5|2352.5|2327.5|2351.2|2326.2|25
1608229800000|2020-12-17 18:30:00|2351.2|2326.2|2351.2|2326.2|2352|2327|2350.6|2325.6|13
1608230100000|2020-12-17 18:35:00|2351|2326|2351.2|2326.2|2351.2|2326.2|2351|2326|3
1608230400000|2020-12-17 18:40:00|2347.7|2322.7|2347.5|2322.5|2348.9|2323.9|2347.3|2322.3|13
1608230700000|2020-12-17 18:45:00|2349.8|2324.8|2348.7|2323.7|2349.9|2324.9|2348.4|2323.4|18
1608231000000|2020-12-17 18:50:00|2348.9|2323.9|2349.5|2324.5|2349.6|2324.6|2348.9|2323.9|46
1608231300000|2020-12-17 18:55:00|2351.4|2326.4|2351.2|2326.2|2351.5|2326.5|2351|2326|8
1608231600000|2020-12-17 19:00:00|2350.4|2325.4|2351.3|2326.3|2351.5|2326.5|2349.2|2324.2|27
1608231900000|2020-12-17 19:05:00|2351.2|2326.2|2352.3|2327.3|2352.3|2327.3|2351.2|2326.2|5
1608232200000|2020-12-17 19:10:00|2351.8|2326.8|2352.3|2327.3|2352.3|2327.3|2351.4|2326.4|9
1608232500000|2020-12-17 19:15:00|2351.8|2326.8|2353.8|2328.8|2353.8|2328.8|2351.4|2326.4|22
1608232800000|2020-12-17 19:20:00|2353.7|2328.7|2353.9|2328.9|2353.9|2328.9|2353.6|2328.6|7
1608233100000|2020-12-17 19:25:00|2353.8|2328.8|2352.5|2330.5|2353.8|2330.5|2351.6|2328.1|11
1608233400000|2020-12-17 19:30:00|2352.8|2330.8|2349.9|2327.9|2353.3|2331.3|2349.9|2327.9|43
1608233700000|2020-12-17 19:35:00|2349.3|2327.3|2349.4|2327.4|2349.7|2327.7|2348.8|2326.8|11
1608234000000|2020-12-17 19:40:00|2349.3|2327.3|2348.6|2326.6|2349.3|2327.3|2348|2326|16
1608234300000|2020-12-17 19:45:00|2348.2|2326.2|2348.2|2326.2|2348.2|2326.2|2348.2|2326.2|1
1608234600000|2020-12-17 19:50:00|2348.5|2326.5|2347|2325|2348.5|2326.5|2347|2325|5
1608235200000|2020-12-17 20:00:00|2347.1|2325.1|2348.6|2326.6|2349.2|2327.2|2347.1|2325.1|16
1608235500000|2020-12-17 20:05:00|2348.8|2326.8|2348.8|2326.8|2348.9|2326.9|2348.7|2326.7|21
1608235800000|2020-12-17 20:10:00|2348.7|2326.7|2348.2|2326.2|2348.7|2326.7|2348.2|2326.2|3
1608236100000|2020-12-17 20:15:00|2348.7|2326.7|2349.1|2327.1|2350.3|2328.3|2348.5|2326.5|18
1608236400000|2020-12-17 20:20:00|2349.2|2327.2|2354.6|2329.6|2354.6|2329.6|2349.1|2327.1|22
1608236700000|2020-12-17 20:25:00|2354.3|2329.3|2353.5|2328.5|2354.7|2329.7|2353.4|2328.4|7
1608237300000|2020-12-17 20:35:00|2353.4|2328.4|2353.8|2328.8|2353.8|2328.8|2353.4|2328.4|6
1608237600000|2020-12-17 20:40:00|2353.7|2328.7|2353.7|2328.7|2353.8|2328.8|2353.7|2328.7|3
1608237900000|2020-12-17 20:45:00|2352.3|2330.3|2350.6|2328.6|2352.3|2330.3|2350.2|2328.2|7
1608238200000|2020-12-17 20:50:00|2351|2329|2350.7|2328.7|2351|2329|2350.7|2328.7|6
1608238500000|2020-12-17 20:55:00|2350.9|2328.9|2350.3|2328.3|2351.1|2329.1|2350.3|2328.3|18
1608238800000|2020-12-17 21:00:00|2350.7|2328.7|2350.8|2328.8|2350.8|2328.8|2350.7|2328.7|2
1608239400000|2020-12-17 21:10:00|2350.3|2328.3|2352.4|2327.4|2352.4|2328.3|2350.3|2327.4|2
1608239700000|2020-12-17 21:15:00|2352.5|2327.5|2353|2328|2353.2|2328.2|2352.5|2327.5|6
1608240000000|2020-12-17 21:20:00|2353.1|2328.1|2353.1|2328.1|2353.1|2328.1|2353.1|2328.1|1
1608240600000|2020-12-17 21:30:00|2352.8|2327.8|2352.7|2327.7|2353.3|2328.3|2352.6|2327.6|7
1608240900000|2020-12-17 21:35:00|2352.8|2327.8|2356|2331|2357.3|2332.3|2352.8|2327.8|10
1608241200000|2020-12-17 21:40:00|2356.1|2331.1|2356.5|2331.5|2356.5|2331.5|2356.1|2331.1|2
1608241500000|2020-12-17 21:45:00|2355.3|2330.3|2355.6|2330.6|2355.6|2330.6|2354.2|2329.2|5
1608242100000|2020-12-17 21:55:00|2355.7|2330.7|2358.1|2330.1|2359.6|2331.6|2354.6|2326.6|15
1608246000000|2020-12-17 23:00:00|2353.1|2328.1|2353|2328|2353.9|2328.9|2352.9|2327.9|9
1608246300000|2020-12-17 23:05:00|2352.9|2327.9|2353|2328|2353|2328|2352.9|2327.9|2
1608246600000|2020-12-17 23:10:00|2353.1|2328.1|2355.3|2330.3|2355.5|2330.5|2353.1|2328.1|70
1608246900000|2020-12-17 23:15:00|2355.2|2330.2|2355.3|2330.3|2355.3|2330.3|2355.2|2330.2|22
1608247200000|2020-12-17 23:20:00|2355.2|2330.2|2355.3|2330.3|2355.3|2330.3|2355.2|2330.2|4
1608247500000|2020-12-17 23:25:00|2355.6|2330.6|2355.8|2330.8|2355.8|2330.8|2355.6|2330.6|58
1608247800000|2020-12-17 23:30:00|2355.7|2330.7|2357|2332|2357|2332|2355.7|2330.7|22
1608248100000|2020-12-17 23:35:00|2357.4|2332.4|2356.8|2331.8|2357.4|2332.4|2356.8|2331.8|2
1608249600000|2020-12-18 00:00:00|2356.3|2331.3|2357.5|2332.5|2358.5|2333.5|2355.3|2330.3|83
1608249900000|2020-12-18 00:05:00|2356.1|2331.1|2357.8|2332.8|2357.8|2332.8|2356.1|2331.1|7
1608250200000|2020-12-18 00:10:00|2358.1|2333.1|2358.3|2333.3|2358.8|2333.8|2358.1|2333.1|10
1608250800000|2020-12-18 00:20:00|2357.6|2332.6|2354.5|2329.5|2357.6|2332.6|2353.7|2328.7|16
1608251100000|2020-12-18 00:25:00|2354.6|2329.6|2354.8|2329.8|2355|2330|2354.6|2329.6|42
1608251400000|2020-12-18 00:30:00|2354.7|2329.7|2355.1|2330.1|2355.3|2330.3|2354.7|2329.7|31
1608252600000|2020-12-18 00:50:00|2355.3|2330.3|2355.3|2330.3|2355.3|2330.3|2355.2|2330.2|15
1608252900000|2020-12-18 00:55:00|2355.2|2330.2|2356.6|2331.6|2356.6|2331.6|2354.3|2329.3|45
1608253200000|2020-12-18 01:00:00|2356.4|2331.4|2356.3|2331.3|2357.3|2332.3|2355.7|2330.7|181
1608253500000|2020-12-18 01:05:00|2356.2|2331.2|2356.3|2331.3|2356.3|2331.3|2356.1|2331.1|41
1608253800000|2020-12-18 01:10:00|2356.5|2331.5|2356.6|2331.6|2356.6|2331.6|2356.2|2331.2|7
1608254100000|2020-12-18 01:15:00|2356|2331|2356|2331|2356.1|2331.1|2356|2331|13
1608254700000|2020-12-18 01:25:00|2355.9|2330.9|2355.9|2330.9|2355.9|2330.9|2355.9|2330.9|1
1608257400000|2020-12-18 02:10:00|2355.8|2330.8|2355.6|2330.6|2355.8|2330.8|2355.6|2330.6|3
1608258300000|2020-12-18 02:25:00|2355|2330|2354.4|2329.4|2355|2330|2354.4|2329.4|3
1608258600000|2020-12-18 02:30:00|2353.1|2331.1|2353.8|2331.8|2353.8|2331.8|2353.1|2331.1|2
1608258900000|2020-12-18 02:35:00|2354.3|2332.3|2354.3|2332.3|2354.3|2332.3|2354.2|2332.2|55
1608259200000|2020-12-18 02:40:00|2354.2|2332.2|2355|2333|2355|2333|2353.9|2331.9|23
1608260100000|2020-12-18 02:55:00|2354.5|2332.5|2353.6|2331.6|2354.5|2332.5|2353.6|2331.6|4
1608260400000|2020-12-18 03:00:00|2353.7|2331.7|2354.1|2332.1|2354.3|2332.3|2353.7|2331.7|4
1608262500000|2020-12-18 03:35:00|2354.9|2332.9|2355.5|2333.5|2355.5|2333.5|2354.9|2332.9|3
1608262800000|2020-12-18 03:40:00|2355.4|2333.4|2357.9|2335.9|2358.1|2336.1|2355.4|2333.4|24
1608263100000|2020-12-18 03:45:00|2357.8|2335.8|2355.5|2333.5|2357.8|2335.8|2354.8|2332.8|31
1608263400000|2020-12-18 03:50:00|2356.4|2334.4|2356.5|2334.5|2356.8|2334.8|2356.4|2334.4|16
1608263700000|2020-12-18 03:55:00|2358|2336|2358|2336|2358|2336|2358|2336|1
1608264300000|2020-12-18 04:05:00|2357.9|2335.9|2357.9|2335.9|2357.9|2335.9|2357.9|2335.9|1
1608264600000|2020-12-18 04:10:00|2358.2|2336.2|2358.8|2336.8|2358.8|2336.8|2358.2|2336.2|2
1608264900000|2020-12-18 04:15:00|2358.5|2336.5|2358.4|2336.4|2358.5|2336.5|2358.4|2336.4|4
1608265500000|2020-12-18 04:25:00|2357.6|2335.6|2356.6|2334.6|2357.6|2335.6|2356.6|2334.6|3
1608265800000|2020-12-18 04:30:00|2356.5|2334.5|2356.5|2334.5|2356.6|2334.6|2356.5|2334.5|17
1608266100000|2020-12-18 04:35:00|2356.6|2334.6|2356.8|2334.8|2356.8|2334.8|2356.5|2334.5|4
1608267000000|2020-12-18 04:50:00|2357.3|2335.3|2357.2|2335.2|2357.3|2335.3|2357.2|2335.2|2
1608267300000|2020-12-18 04:55:00|2357.3|2335.3|2358.2|2336.2|2358.2|2336.2|2357.3|2335.3|3
1608267900000|2020-12-18 05:05:00|2358.1|2336.1|2357.3|2335.3|2358.1|2336.1|2357|2335|6
1608269700000|2020-12-18 05:35:00|2356.5|2334.5|2354.5|2332.5|2356.6|2334.6|2354.5|2332.5|17
1608270000000|2020-12-18 05:40:00|2355.4|2333.4|2356.4|2334.4|2356.4|2334.4|2355.4|2333.4|5
1608270300000|2020-12-18 05:45:00|2355.9|2333.9|2355.9|2333.9|2355.9|2333.9|2355.9|2333.9|1
1608270900000|2020-12-18 05:55:00|2356|2334|2356|2334|2356|2334|2356|2334|1
1608271200000|2020-12-18 06:00:00|2355.2|2333.2|2355.2|2333.2|2355.2|2333.2|2355.2|2333.2|1
1608271500000|2020-12-18 06:05:00|2355|2333|2355.1|2333.1|2355.3|2333.3|2354.6|2332.6|9
1608271800000|2020-12-18 06:10:00|2354.5|2332.5|2355.4|2333.4|2355.4|2333.4|2354.5|2332.5|3
1608272100000|2020-12-18 06:15:00|2355.6|2333.6|2355.6|2333.6|2355.6|2333.6|2355.6|2333.6|1
1608272700000|2020-12-18 06:25:00|2356.2|2334.2|2356.1|2334.1|2356.6|2334.6|2356.1|2334.1|5
1608273600000|2020-12-18 06:40:00|2356.3|2334.3|2356.3|2334.3|2356.3|2334.3|2356.3|2334.3|1
1608273900000|2020-12-18 06:45:00|2356.2|2334.2|2355.9|2333.9|2356.2|2334.2|2355.9|2333.9|2
1608274200000|2020-12-18 06:50:00|2356|2334|2356|2334|2356|2334|2355.9|2333.9|9
1608274500000|2020-12-18 06:55:00|2355.9|2333.9|2355.9|2333.9|2356|2334|2355.9|2333.9|3
1608274800000|2020-12-18 07:00:00|2355.6|2333.6|2356.3|2334.3|2356.6|2334.6|2355.6|2333.6|4
1608276300000|2020-12-18 07:25:00|2355.1|2330.1|2352.1|2330.1|2355.1|2330.8|2351.6|2326.6|21
1608276600000|2020-12-18 07:30:00|2353.2|2331.2|2354.4|2332.4|2354.8|2332.8|2352.8|2330.8|19
1608276900000|2020-12-18 07:35:00|2354.8|2332.8|2354|2332|2354.8|2332.8|2354|2332|17
1608277200000|2020-12-18 07:40:00|2354.2|2332.2|2352.9|2330.9|2354.5|2332.5|2352.4|2330.4|12
1608277500000|2020-12-18 07:45:00|2353.4|2331.4|2352.6|2330.6|2353.4|2331.4|2352.1|2330.1|12
1608277800000|2020-12-18 07:50:00|2352.9|2330.9|2355.4|2333.4|2355.9|2333.9|2352.4|2330.4|14
1608278100000|2020-12-18 07:55:00|2355.3|2333.3|2356.2|2334.2|2356.4|2334.4|2354.7|2332.7|15
1608278400000|2020-12-18 08:00:00|2356.6|2334.6|2358.6|2336.6|2358.6|2336.6|2355.7|2333.7|17
1608278700000|2020-12-18 08:05:00|2358.2|2336.2|2356.7|2334.7|2358.2|2336.2|2355.5|2333.5|15
1608279000000|2020-12-18 08:10:00|2356.6|2334.6|2354.2|2332.2|2356.6|2334.6|2354|2332|16
1608279600000|2020-12-18 08:20:00|2354.4|2332.4|2354.2|2332.2|2354.6|2332.6|2354.2|2332.2|4
1608280200000|2020-12-18 08:30:00|2354.7|2332.7|2354.6|2332.6|2354.7|2332.7|2354.2|2332.2|4
1608280500000|2020-12-18 08:35:00|2356.8|2334.8|2356.8|2334.8|2356.8|2334.8|2356.8|2334.8|1
1608280800000|2020-12-18 08:40:00|2356.9|2334.9|2357.1|2335.1|2357.1|2335.1|2356.9|2334.9|2
1608281100000|2020-12-18 08:45:00|2355.9|2333.9|2355.4|2333.4|2355.9|2333.9|2355.4|2333.4|12
1608281700000|2020-12-18 08:55:00|2354.2|2332.2|2353.4|2331.4|2354.2|2332.2|2351.8|2329.8|7
1608282300000|2020-12-18 09:05:00|2354.3|2332.3|2354.6|2332.6|2354.6|2332.6|2354.2|2332.2|3
1608282600000|2020-12-18 09:10:00|2354.5|2332.5|2356.1|2334.1|2356.3|2334.3|2354.5|2332.5|46
1608282900000|2020-12-18 09:15:00|2355.7|2333.7|2353.3|2331.3|2355.7|2333.7|2353.3|2331.3|8
1608283200000|2020-12-18 09:20:00|2352|2330|2351.1|2329.1|2352.6|2330.6|2351.1|2329.1|15
1608283500000|2020-12-18 09:25:00|2350.9|2328.9|2350.7|2328.7|2350.9|2328.9|2350.7|2328.7|2
1608283800000|2020-12-18 09:30:00|2350.9|2328.9|2350.7|2328.7|2351.2|2329.2|2350.7|2328.7|3
1608284400000|2020-12-18 09:40:00|2351.4|2329.4|2351.4|2329.4|2351.5|2329.5|2351.4|2329.4|9
1608284700000|2020-12-18 09:45:00|2351.5|2329.5|2350.7|2328.7|2351.5|2329.5|2350.7|2328.7|20
1608285000000|2020-12-18 09:50:00|2349.3|2327.3|2347.9|2325.9|2349.6|2327.6|2346.6|2324.6|5
1608285300000|2020-12-18 09:55:00|2348.4|2326.4|2349.3|2327.3|2349.3|2327.3|2348.4|2326.4|3
1608285600000|2020-12-18 10:00:00|2349.7|2327.7|2349.7|2327.7|2349.7|2327.7|2349.7|2327.7|1
1608286200000|2020-12-18 10:10:00|2349.8|2327.8|2349.8|2327.8|2350.3|2328.3|2349.8|2327.8|9
1608286500000|2020-12-18 10:15:00|2349.2|2327.2|2349.3|2327.3|2349.3|2327.3|2348.7|2326.7|5
1608286800000|2020-12-18 10:20:00|2350.1|2328.1|2348.8|2326.8|2350.2|2328.2|2348.7|2326.7|12
1608287100000|2020-12-18 10:25:00|2348.9|2326.9|2349.2|2327.2|2350.2|2328.2|2348.9|2326.9|6
1608287400000|2020-12-18 10:30:00|2349.8|2327.8|2350.3|2328.3|2350.4|2328.4|2349.8|2327.8|24
1608288000000|2020-12-18 10:40:00|2351.7|2329.7|2354.8|2332.8|2354.8|2332.8|2350.8|2328.8|34
1608288600000|2020-12-18 10:50:00|2354.3|2332.3|2356.6|2334.6|2358.5|2336.5|2354.3|2332.3|13
1608288900000|2020-12-18 10:55:00|2356.5|2334.5|2356.5|2334.5|2356.5|2334.5|2356.5|2334.5|1
1608290100000|2020-12-18 11:15:00|2356.3|2334.3|2356.3|2334.3|2356.3|2334.3|2356.3|2334.3|1
1608290400000|2020-12-18 11:20:00|2356.6|2334.6|2356.6|2334.6|2356.6|2334.6|2356.1|2334.1|3
1608291000000|2020-12-18 11:30:00|2357|2335|2354.7|2332.7|2357.3|2335.3|2354.3|2332.3|8
1608291600000|2020-12-18 11:40:00|2354.1|2332.1|2353.6|2331.6|2354.3|2332.3|2353.5|2331.5|4
1608291900000|2020-12-18 11:45:00|2353.8|2331.8|2354.1|2332.1|2354.1|2332.1|2353.8|2331.8|2
1608292200000|2020-12-18 11:50:00|2353.6|2331.6|2353.6|2331.6|2353.6|2331.6|2353.6|2331.6|1
1608293100000|2020-12-18 12:05:00|2353|2331|2356.1|2334.1|2356.1|2334.1|2353|2331|10
1608293400000|2020-12-18 12:10:00|2355.1|2333.1|2353.5|2331.5|2355.1|2333.1|2353.5|2331.5|2
1608293700000|2020-12-18 12:15:00|2353.6|2331.6|2353.6|2331.6|2353.6|2331.6|2353.6|2331.6|1
1608294000000|2020-12-18 12:20:00|2353.4|2331.4|2351.8|2329.8|2353.4|2331.4|2351.8|2329.8|3
1608294300000|2020-12-18 12:25:00|2352|2330|2352.1|2330.1|2352.1|2330.1|2352|2330|2
1608294900000|2020-12-18 12:35:00|2352.6|2330.6|2352.6|2330.6|2352.6|2330.6|2352.1|2330.1|5
1608295200000|2020-12-18 12:40:00|2352.1|2330.1|2354.1|2332.1|2354.1|2332.1|2352.1|2330.1|6
1608295500000|2020-12-18 12:45:00|2354.2|2332.2|2351.1|2329.1|2354.3|2332.3|2351.1|2329.1|16
1608295800000|2020-12-18 12:50:00|2350.9|2328.9|2352|2330|2352|2330|2350.1|2328.1|41
1608296100000|2020-12-18 12:55:00|2351.9|2329.9|2351.6|2329.6|2352|2330|2351.6|2329.6|4
1608296400000|2020-12-18 13:00:00|2351.9|2329.9|2355.8|2333.8|2356.5|2334.5|2351.9|2329.9|7
1608296700000|2020-12-18 13:05:00|2356.1|2334.1|2358.9|2336.9|2359.1|2337.1|2355.6|2333.6|37
1608297000000|2020-12-18 13:10:00|2359|2337|2357|2335|2359|2337|2356.8|2334.8|30
1608297300000|2020-12-18 13:15:00|2357.3|2335.3|2356.5|2334.5|2357.8|2335.8|2356.5|2334.5|7
1608297600000|2020-12-18 13:20:00|2355.8|2333.8|2353.8|2331.8|2355.8|2333.8|2353.5|2331.5|44
1608297900000|2020-12-18 13:25:00|2353.6|2331.6|2352.7|2330.7|2353.6|2331.6|2352.6|2330.6|9
1608298200000|2020-12-18 13:30:00|2352.8|2330.8|2351.5|2329.5|2354.8|2332.8|2351.4|2329.4|35
1608298500000|2020-12-18 13:35:00|2351.4|2329.4|2351.3|2329.3|2353.2|2331.2|2351.3|2329.3|18
1608298800000|2020-12-18 13:40:00|2351.2|2329.2|2352|2330|2353.3|2331.3|2351|2329|44
1608299100000|2020-12-18 13:45:00|2352.2|2330.2|2348.7|2326.7|2353.6|2331.6|2348.7|2326.7|42
1608299400000|2020-12-18 13:50:00|2348.8|2326.8|2350.2|2328.2|2351.3|2329.3|2348.7|2326.7|12
1608299700000|2020-12-18 13:55:00|2349.4|2327.4|2350.1|2328.1|2350.1|2328.1|2349.4|2327.4|3
1608300000000|2020-12-18 14:00:00|2350|2328|2344.9|2322.9|2350|2328|2343.2|2321.2|51
1608300300000|2020-12-18 14:05:00|2345|2323|2343.8|2321.8|2345|2323|2342.6|2320.6|30
1608300600000|2020-12-18 14:10:00|2343.9|2321.9|2344.2|2322.2|2344.6|2322.6|2342.6|2320.6|29
1608300900000|2020-12-18 14:15:00|2344.1|2322.1|2349.1|2327.1|2349.1|2327.1|2344.1|2322.1|55
1608301200000|2020-12-18 14:20:00|2349|2327|2346|2324|2349|2327|2345.7|2323.7|44
1608301500000|2020-12-18 14:25:00|2345.5|2323.5|2346.2|2324.2|2346.8|2324.8|2343|2321|51
1608301800000|2020-12-18 14:30:00|2345.8|2323.8|2349.2|2327.2|2349.6|2327.6|2343.8|2321.8|29
1608302100000|2020-12-18 14:35:00|2351|2329|2349.8|2327.8|2351.2|2329.2|2349.8|2327.8|11
1608302400000|2020-12-18 14:40:00|2350|2328|2349.2|2327.2|2351|2329|2349.1|2327.1|7
1608302700000|2020-12-18 14:45:00|2349.7|2327.7|2348.6|2326.6|2350.1|2328.1|2348.6|2326.6|6
1608303000000|2020-12-18 14:50:00|2349|2327|2342.3|2320.3|2349|2327|2342.3|2320.3|29
1608303300000|2020-12-18 14:55:00|2342.8|2320.8|2344.6|2322.6|2345.6|2323.6|2342.6|2320.6|52
1608303600000|2020-12-18 15:00:00|2345.1|2323.1|2344.1|2322.1|2345.1|2323.1|2344.1|2322.1|6
1608303900000|2020-12-18 15:05:00|2345.5|2323.5|2345.5|2323.5|2346.3|2324.3|2345.1|2323.1|14
1608304200000|2020-12-18 15:10:00|2345.7|2323.7|2346.1|2324.1|2347.7|2325.7|2345.3|2323.3|24
1608304500000|2020-12-18 15:15:00|2345.8|2323.8|2343.8|2321.8|2345.8|2323.8|2343.8|2321.8|11
1608304800000|2020-12-18 15:20:00|2343.9|2321.9|2343.3|2321.3|2344.1|2322.1|2341.5|2319.5|36
1608305100000|2020-12-18 15:25:00|2343.6|2321.6|2350.3|2328.3|2350.3|2328.3|2343.2|2321.2|35
1608305400000|2020-12-18 15:30:00|2350.4|2328.4|2349|2327|2352|2330|2348.8|2326.8|69
1608305700000|2020-12-18 15:35:00|2348.9|2326.9|2349.5|2327.5|2349.5|2327.5|2348.9|2326.9|17
1608306000000|2020-12-18 15:40:00|2350|2328|2350.7|2328.7|2350.7|2328.7|2349.2|2327.2|14
1608306300000|2020-12-18 15:45:00|2350.6|2328.6|2351.7|2329.7|2352|2330|2350.5|2328.5|8
1608306600000|2020-12-18 15:50:00|2351.8|2329.8|2352|2330|2355.8|2333.8|2351.8|2329.8|84
1608306900000|2020-12-18 15:55:00|2351.9|2329.9|2355.1|2333.1|2358.8|2336.8|2351.9|2329.9|33
1608307200000|2020-12-18 16:00:00|2355.4|2333.4|2356.9|2334.9|2359.7|2337.7|2355.4|2333.4|17
1608307500000|2020-12-18 16:05:00|2357|2335|2360.7|2338.7|2365|2343|2357|2335|23
1608307800000|2020-12-18 16:10:00|2360.5|2338.5|2356.6|2334.6|2360.5|2338.5|2356.6|2334.6|15
1608308100000|2020-12-18 16:15:00|2355.9|2333.9|2358.4|2336.4|2358.8|2336.8|2355.2|2333.2|21
1608308400000|2020-12-18 16:20:00|2358.2|2336.2|2358.5|2336.5|2359.6|2337.6|2355.6|2333.6|23
1608308700000|2020-12-18 16:25:00|2358.8|2336.8|2360.6|2338.6|2362.5|2340.5|2358.8|2336.8|18
1608309000000|2020-12-18 16:30:00|2359.8|2337.8|2359.8|2337.8|2359.8|2337.8|2359.7|2337.7|35
1608309300000|2020-12-18 16:35:00|2359.7|2337.7|2358|2336|2361.5|2337.8|2358|2334.4|34
1608309600000|2020-12-18 16:40:00|2356.3|2331.3|2362|2337|2362|2337|2352.8|2327.8|27
1608309900000|2020-12-18 16:45:00|2361.9|2336.9|2362|2337|2362.5|2337.5|2360.4|2335.4|24
1608310200000|2020-12-18 16:50:00|2361|2339|2359|2334|2363|2341|2355.1|2330.1|88
1608310500000|2020-12-18 16:55:00|2358.9|2333.9|2361.2|2339.2|2361.2|2339.2|2357.8|2333.9|41
1608310800000|2020-12-18 17:00:00|2361.3|2339.3|2364.5|2342.5|2364.5|2342.5|2360.8|2338.8|4
1608311100000|2020-12-18 17:05:00|2366.2|2344.2|2363.5|2341.5|2368.8|2346.8|2363|2341|28
1608311400000|2020-12-18 17:10:00|2363.6|2341.6|2364|2342|2364.2|2342.2|2362.6|2340.6|6
1608311700000|2020-12-18 17:15:00|2363.8|2341.8|2363.7|2341.7|2364.3|2342.3|2362|2340|9
1608312000000|2020-12-18 17:20:00|2363.2|2341.2|2363.5|2341.5|2363.6|2341.6|2363.2|2341.2|3
1608312300000|2020-12-18 17:25:00|2363.7|2341.7|2363.2|2341.2|2363.7|2341.7|2361.6|2339.6|18
1608312600000|2020-12-18 17:30:00|2363.6|2341.6|2365.3|2343.3|2365.3|2343.3|2363.6|2341.6|8
1608312900000|2020-12-18 17:35:00|2365.5|2343.5|2364.3|2342.3|2368.2|2346.2|2364.3|2342.3|25
1608313200000|2020-12-18 17:40:00|2364.2|2342.2|2363.8|2341.8|2364.2|2342.2|2363.6|2341.6|6
1608313500000|2020-12-18 17:45:00|2364.1|2342.1|2364.3|2342.3|2364.3|2342.3|2364.1|2342.1|2
1608313800000|2020-12-18 17:50:00|2365|2343|2369.5|2347.5|2370.6|2348.6|2365|2343|30
1608314100000|2020-12-18 17:55:00|2370.1|2348.1|2382.1|2360.1|2386.9|2364.9|2370|2348|157
1608314400000|2020-12-18 18:00:00|2383.1|2361.1|2384|2362|2385.8|2363.8|2381.4|2359.4|78
1608314700000|2020-12-18 18:05:00|2384.2|2362.2|2384.1|2362.1|2384.6|2362.6|2383|2361|17
1608315000000|2020-12-18 18:10:00|2384.2|2362.2|2383.2|2361.2|2384.8|2362.8|2382.8|2360.8|12
1608315300000|2020-12-18 18:15:00|2382.6|2360.6|2380.8|2358.8|2382.6|2360.6|2380.2|2358.2|14
1608315600000|2020-12-18 18:20:00|2381.2|2359.2|2380.7|2358.7|2381.2|2359.2|2380.2|2358.2|31
1608315900000|2020-12-18 18:25:00|2380.6|2358.6|2381.2|2359.2|2381.3|2359.3|2380.2|2358.2|5
1608316200000|2020-12-18 18:30:00|2380.5|2358.5|2379.3|2357.3|2380.6|2358.6|2378.2|2356.2|47
1608316500000|2020-12-18 18:35:00|2379.5|2357.5|2384.9|2362.9|2384.9|2362.9|2377.5|2355.5|14
1608316800000|2020-12-18 18:40:00|2384.6|2362.6|2403.7|2378.7|2405.5|2380.5|2383.7|2361.7|73
1608317100000|2020-12-18 18:45:00|2403.4|2378.4|2393.8|2371.8|2403.9|2378.9|2393.8|2370.4|38
1608317400000|2020-12-18 18:50:00|2393.9|2371.9|2385.6|2363.6|2393.9|2371.9|2385.3|2363.3|28
1608317700000|2020-12-18 18:55:00|2385.2|2363.2|2383.4|2361.4|2385.8|2363.8|2382.1|2360.1|26
1608318000000|2020-12-18 19:00:00|2383.5|2361.5|2380.4|2358.4|2383.8|2361.8|2380|2358|37
1608318300000|2020-12-18 19:05:00|2380.9|2358.9|2382.3|2357.3|2382.5|2359.3|2379.6|2354.8|22
1608318600000|2020-12-18 19:10:00|2381.7|2356.7|2381.5|2359.5|2381.7|2359.5|2379.6|2354.6|45
1608318900000|2020-12-18 19:15:00|2381.6|2359.6|2380.5|2358.5|2381.6|2359.6|2380.5|2358.5|48
1608319200000|2020-12-18 19:20:00|2383.1|2361.1|2382.5|2357.5|2384.3|2361.1|2382.3|2357.3|12
1608319500000|2020-12-18 19:25:00|2381|2359|2377.7|2352.7|2382.9|2360.9|2377.7|2352.7|6
1608319800000|2020-12-18 19:30:00|2378.4|2353.4|2379.3|2357.3|2380.1|2357.3|2378.4|2353.4|7
1608320100000|2020-12-18 19:35:00|2379.6|2357.6|2385.2|2363.2|2386.1|2364.1|2379.6|2357.6|15
1608320400000|2020-12-18 19:40:00|2385.1|2363.1|2385|2363|2385.1|2363.1|2385|2363|2
1608320700000|2020-12-18 19:45:00|2385.5|2363.5|2381.7|2356.7|2387.3|2363.5|2381.7|2356.7|12
1608321000000|2020-12-18 19:50:00|2381.5|2356.5|2378.3|2356.3|2381.6|2358.6|2378.3|2355.7|12
1608321300000|2020-12-18 19:55:00|2378.2|2356.2|2369.2|2344.2|2378.4|2356.4|2367.8|2342.8|90
1608321600000|2020-12-18 20:00:00|2368.2|2343.2|2371.2|2346.2|2373.6|2348.6|2368.2|2343.2|35
1608321900000|2020-12-18 20:05:00|2371.6|2346.6|2371.2|2346.2|2371.6|2346.6|2371.2|2346.2|5
1608322200000|2020-12-18 20:10:00|2371.1|2346.1|2370.2|2345.2|2371.5|2346.5|2370.2|2345.2|14
1608322500000|2020-12-18 20:15:00|2370.3|2345.3|2370.5|2345.5|2370.7|2345.7|2370.3|2345.3|3
1608323400000|2020-12-18 20:30:00|2370.3|2345.3|2371.1|2346.1|2371.1|2346.1|2369.6|2344.6|6
1608323700000|2020-12-18 20:35:00|2371|2346|2369.2|2344.2|2371|2346|2369.2|2344.2|7
1608324000000|2020-12-18 20:40:00|2369.1|2344.1|2367.6|2342.6|2369.1|2344.1|2367.5|2342.5|24
1608324300000|2020-12-18 20:45:00|2367.3|2342.3|2367.8|2345.8|2369.3|2347.3|2366.3|2342.1|19
1608324600000|2020-12-18 20:50:00|2367.9|2345.9|2371.3|2346.3|2371.3|2348.4|2367.9|2345.9|5
1608324900000|2020-12-18 20:55:00|2370.9|2345.9|2374.8|2349.8|2377.1|2352.1|2370.6|2345.6|49
1608325200000|2020-12-18 21:00:00|2374.9|2349.9|2373.7|2348.7|2376.2|2351.2|2373.5|2348.5|29
1608325500000|2020-12-18 21:05:00|2373.4|2348.4|2372.7|2347.7|2373.4|2348.4|2372.2|2347.2|4
1608325800000|2020-12-18 21:10:00|2372.1|2347.1|2374.8|2349.8|2374.8|2349.8|2372|2347|6
1608326100000|2020-12-18 21:15:00|2374.9|2349.9|2375.1|2350.1|2375.1|2350.1|2374.9|2349.9|115
1608326400000|2020-12-18 21:20:00|2375|2350|2375.8|2350.8|2376.1|2351.1|2375|2350|9
1608326700000|2020-12-18 21:25:00|2374.8|2349.8|2373.8|2348.8|2374.8|2349.8|2373.8|2348.8|2
1608327000000|2020-12-18 21:30:00|2374.6|2349.6|2375.1|2350.1|2375.1|2350.1|2374.2|2349.2|8
1608327300000|2020-12-18 21:35:00|2375|2350|2374.8|2349.8|2375.1|2350.1|2374.8|2349.8|20
1608327900000|2020-12-18 21:45:00|2373.4|2348.4|2375.3|2350.3|2375.3|2350.3|2373.4|2348.4|4
1608328200000|2020-12-18 21:50:00|2376|2351|2374.8|2349.8|2376.3|2351.3|2374.8|2349.8|5
1608328500000|2020-12-18 21:55:00|2371.9|2343.9|2375|2347|2376.6|2348.6|2371.4|2343.4|45
1608505200000|2020-12-20 23:00:00|2374.6|2349.6|2371.9|2346.9|2374.8|2349.8|2370.2|2345.2|82
1608505500000|2020-12-20 23:05:00|2372|2347|2369.8|2344.8|2373.3|2348.3|2368.9|2343.9|86
1608505800000|2020-12-20 23:10:00|2369.7|2344.7|2369.3|2344.3|2369.8|2344.8|2369.2|2344.2|216
1608506100000|2020-12-20 23:15:00|2369.2|2344.2|2369.6|2344.6|2369.9|2344.9|2369.2|2344.2|57
1608506400000|2020-12-20 23:20:00|2369.7|2344.7|2370|2345|2370|2345|2369.5|2344.5|23
1608506700000|2020-12-20 23:25:00|2369.9|2344.9|2369.6|2344.6|2370.9|2345.9|2368.4|2343.4|32
1608507000000|2020-12-20 23:30:00|2370.5|2345.5|2373.3|2348.3|2373.3|2348.3|2370.5|2345.5|207
1608507300000|2020-12-20 23:35:00|2373.1|2348.1|2373.1|2348.1|2373.1|2348.1|2372.7|2347.7|40
1608507600000|2020-12-20 23:40:00|2373.3|2348.3|2373.1|2348.1|2373.3|2348.3|2373.1|2348.1|2
1608508200000|2020-12-20 23:50:00|2373.3|2348.3|2373.3|2348.3|2373.3|2348.3|2373.2|2348.2|13
1608508500000|2020-12-20 23:55:00|2373.2|2348.2|2373.3|2348.3|2373.3|2348.3|2373.2|2348.2|10
1608508800000|2020-12-21 00:00:00|2373.4|2348.4|2373.4|2348.4|2373.4|2348.4|2373.4|2348.4|1
1608510900000|2020-12-21 00:35:00|2374.1|2349.1|2374.1|2349.1|2374.8|2349.8|2374|2349|5
1608511500000|2020-12-21 00:45:00|2374.7|2349.7|2375.1|2350.1|2375.1|2350.1|2374.7|2349.7|2
1608511800000|2020-12-21 00:50:00|2374|2349|2373.8|2348.8|2374|2349|2373.8|2348.8|3
1608512100000|2020-12-21 00:55:00|2373.9|2348.9|2373.9|2348.9|2373.9|2348.9|2373.9|2348.9|1
1608512400000|2020-12-21 01:00:00|2374.1|2349.1|2380.3|2355.3|2381|2356|2374.1|2349.1|45
1608512700000|2020-12-21 01:05:00|2380.2|2355.2|2383|2358|2383|2358|2380.2|2355.2|8
1608513000000|2020-12-21 01:10:00|2383.3|2358.3|2387.3|2362.3|2388.8|2362.4|2383|2356.3|72
1608513300000|2020-12-21 01:15:00|2387.2|2362.2|2387.3|2362.3|2387.3|2362.3|2387.2|2362.2|120
1608513600000|2020-12-21 01:20:00|2387.2|2362.2|2387.3|2362.3|2387.3|2362.3|2387.2|2362.2|20
1608513900000|2020-12-21 01:25:00|2387.2|2362.2|2387.3|2362.3|2387.3|2362.3|2387.2|2362.2|2
1608515100000|2020-12-21 01:45:00|2385.8|2360.8|2387|2360.2|2387|2360.8|2385.7|2360|85
1608515400000|2020-12-21 01:50:00|2387.1|2361.1|2386.1|2361.1|2387.1|2361.1|2386.1|2361.1|2
1608516600000|2020-12-21 02:10:00|2387.4|2362.4|2387.5|2362.5|2387.5|2362.5|2387.4|2362.4|2
1608517200000|2020-12-21 02:20:00|2387.1|2362.1|2386.9|2361.9|2387.1|2362.1|2386.9|2361.9|2
1608518100000|2020-12-21 02:35:00|2386.6|2361.6|2386.4|2361.4|2386.6|2361.6|2386.4|2361.4|3
1608518400000|2020-12-21 02:40:00|2385.8|2360.8|2382.8|2357.8|2386.9|2364.6|2382.7|2357.7|57
1608518700000|2020-12-21 02:45:00|2382.7|2357.7|2382.8|2357.8|2382.8|2357.8|2382.7|2357.7|106
1608519000000|2020-12-21 02:50:00|2382.7|2357.7|2382.8|2357.8|2382.8|2357.8|2382.7|2357.7|20
1608519300000|2020-12-21 02:55:00|2382.7|2357.7|2385|2360|2385|2360|2382.7|2357.7|4
1608519600000|2020-12-21 03:00:00|2384.8|2359.8|2387.4|2362.4|2387.4|2362.4|2384.7|2359.7|36
1608520200000|2020-12-21 03:10:00|2386.3|2361.3|2384.9|2359.9|2388.4|2363.4|2384.9|2359.9|81
1608520500000|2020-12-21 03:15:00|2384.8|2359.8|2384.8|2359.8|2384.8|2359.8|2384.8|2359.8|1
1608520800000|2020-12-21 03:20:00|2383.9|2358.9|2388.8|2363.8|2388.9|2363.9|2383.9|2358.9|5
1608521700000|2020-12-21 03:35:00|2389.3|2364.3|2389.8|2364.8|2389.8|2364.8|2389.3|2364.3|2
1608522600000|2020-12-21 03:50:00|2388.9|2363.9|2388.9|2363.9|2388.9|2363.9|2388.1|2363.1|7
1608523500000|2020-12-21 04:05:00|2389.8|2364.8|2389.1|2364.1|2389.8|2364.8|2389.1|2364.1|6
1608524400000|2020-12-21 04:20:00|2389.2|2364.2|2389.3|2364.3|2389.3|2364.3|2389.2|2364.2|2
1608525600000|2020-12-21 04:40:00|2389.4|2364.4|2389.4|2364.4|2390.4|2365.4|2389.4|2364.4|23
1608526800000|2020-12-21 05:00:00|2389.9|2364.9|2390.6|2365.6|2390.6|2365.6|2389.9|2364.9|2
1608527100000|2020-12-21 05:05:00|2391.1|2366.1|2391.6|2366.6|2391.6|2366.6|2391.1|2366.1|3
1608527700000|2020-12-21 05:15:00|2392.2|2367.2|2399.4|2374.4|2399.4|2374.4|2392.2|2367.2|3
1608528000000|2020-12-21 05:20:00|2400.5|2375.5|2398.9|2373.9|2400.6|2375.6|2397.9|2372.9|7
1608528300000|2020-12-21 05:25:00|2399.6|2374.6|2403.6|2378.6|2405.3|2380.3|2399.6|2374.6|152
1608528600000|2020-12-21 05:30:00|2403.5|2378.5|2403.6|2378.6|2403.6|2378.6|2403.5|2378.5|28
1608528900000|2020-12-21 05:35:00|2403.5|2378.5|2405.1|2380.1|2411.3|2386.3|2403.5|2378.5|46
1608529200000|2020-12-21 05:40:00|2403.8|2378.8|2405.5|2380.5|2405.6|2380.6|2403.7|2378.7|22
1608529500000|2020-12-21 05:45:00|2405.6|2380.6|2405.6|2380.6|2405.6|2380.6|2405.6|2380.6|1
1608529800000|2020-12-21 05:50:00|2405.8|2380.8|2407.5|2382.5|2408.3|2383.3|2405.8|2380.8|13
1608530100000|2020-12-21 05:55:00|2407.8|2382.8|2407.8|2382.8|2407.8|2382.8|2407.8|2382.8|1
1608530400000|2020-12-21 06:00:00|2407.9|2382.9|2393.5|2368.5|2408.1|2383.1|2390.6|2365.6|76
1608530700000|2020-12-21 06:05:00|2396.9|2371.9|2397.8|2372.8|2398.5|2373.5|2395.8|2370.8|9
1608531000000|2020-12-21 06:10:00|2398.9|2373.9|2398.9|2373.9|2399.4|2374.4|2398.9|2373.9|4
1608531300000|2020-12-21 06:15:00|2385.1|2360.1|2397.5|2372.5|2400.4|2375.4|2382.9|2357.9|122
1608531900000|2020-12-21 06:25:00|2393.8|2368.8|2395.6|2370.6|2395.6|2370.6|2393.8|2368.8|4
1608532500000|2020-12-21 06:35:00|2393.6|2368.6|2394|2369|2394|2369|2393.6|2368.6|4
1608532800000|2020-12-21 06:40:00|2393.9|2368.9|2393.8|2368.8|2393.9|2368.9|2393.8|2368.8|2
1608533100000|2020-12-21 06:45:00|2394.6|2369.6|2393.6|2368.6|2394.8|2369.8|2393.6|2368.6|10
1608533400000|2020-12-21 06:50:00|2389.1|2364.1|2386.5|2361.5|2389.1|2364.1|2386.1|2361.1|8
1608533700000|2020-12-21 06:55:00|2386.8|2361.8|2386.8|2361.8|2386.8|2361.8|2386.6|2361.6|53
1608534000000|2020-12-21 07:00:00|2386.6|2361.6|2380.8|2355.8|2387.3|2362.3|2380.3|2355.3|61
1608534300000|2020-12-21 07:05:00|2380.7|2355.7|2370.9|2345.9|2381|2356|2370.9|2345.9|124
1608534600000|2020-12-21 07:10:00|2372.6|2347.6|2374.4|2349.4|2375|2350|2372.5|2347.5|12
1608534900000|2020-12-21 07:15:00|2375.2|2350.2|2370.7|2345.7|2377.6|2352.6|2368|2342|21
1608535200000|2020-12-21 07:20:00|2372.5|2347.5|2382.7|2357.7|2384.4|2359.4|2370.2|2345.2|33
1608535500000|2020-12-21 07:25:00|2382|2357|2382.3|2357.3|2383.1|2358.1|2378.7|2353.7|54
1608535800000|2020-12-21 07:30:00|2382.2|2357.2|2382.3|2357.3|2382.3|2357.3|2382.2|2357.2|8
1608536100000|2020-12-21 07:35:00|2373.9|2348.9|2373.9|2348.9|2373.9|2348.9|2373.9|2348.9|1
1608536400000|2020-12-21 07:40:00|2372.5|2347.5|2369.3|2344.3|2372.5|2347.5|2369.3|2344.3|5
1608536700000|2020-12-21 07:45:00|2368.8|2343.8|2367.3|2342.3|2368.8|2343.8|2366.1|2341.1|17
1608537000000|2020-12-21 07:50:00|2367.8|2342.8|2367.4|2342.4|2369.4|2344.4|2367.4|2342.4|12
1608537300000|2020-12-21 07:55:00|2366.4|2341.4|2349.4|2324.4|2366.4|2341.4|2349.4|2324.4|12
1608537600000|2020-12-21 08:00:00|2348.8|2323.8|2328.9|2303.9|2348.8|2323.8|2328|2303|29
1608537900000|2020-12-21 08:05:00|2329.1|2304.1|2339.6|2314.6|2340.9|2315.9|2328.8|2303.8|54
1608538200000|2020-12-21 08:10:00|2340.9|2315.9|2346.6|2321.6|2347.8|2322.8|2340.5|2315.5|34
1608538500000|2020-12-21 08:15:00|2346.5|2321.5|2348.5|2323.5|2349.8|2324.8|2346.3|2321.3|11
1608538800000|2020-12-21 08:20:00|2349.4|2324.4|2352.9|2327.9|2352.9|2327.9|2349.4|2324.4|3
1608539100000|2020-12-21 08:25:00|2351.4|2326.4|2356.6|2331.6|2358|2333|2351.4|2326.4|15
1608539400000|2020-12-21 08:30:00|2356.4|2331.4|2356.9|2331.9|2357.8|2332.8|2355.9|2330.9|18
1608539700000|2020-12-21 08:35:00|2356.6|2331.6|2357.3|2332.3|2357.8|2332.8|2356.3|2331.3|13
1608540000000|2020-12-21 08:40:00|2353|2328|2354.6|2329.6|2354.8|2329.8|2350|2325|20
1608540300000|2020-12-21 08:45:00|2354.4|2329.4|2350.1|2325.1|2355.8|2330.8|2348.8|2323.8|16
1608540600000|2020-12-21 08:50:00|2349.9|2324.9|2349.6|2324.6|2349.9|2324.9|2349.6|2324.6|2
1608541200000|2020-12-21 09:00:00|2346.4|2321.4|2344|2319|2346.4|2321.4|2340.5|2315.5|15
1608541500000|2020-12-21 09:05:00|2343.1|2318.1|2340.6|2315.6|2343.8|2318.8|2340.2|2315.2|17
1608541800000|2020-12-21 09:10:00|2340.5|2315.5|2336.8|2311.8|2340.8|2315.8|2336.8|2311.8|11
1608542100000|2020-12-21 09:15:00|2336|2311|2337.8|2312.8|2337.8|2312.8|2336|2311|5
1608542400000|2020-12-21 09:20:00|2337|2312|2345.8|2320.8|2348.8|2323.8|2337|2312|68
1608542700000|2020-12-21 09:25:00|2345|2320|2339.9|2314.9|2345|2320|2339.8|2314.8|10
1608543300000|2020-12-21 09:35:00|2336.5|2311.5|2338.3|2313.3|2339.3|2314.3|2334.8|2309.8|22
1608543600000|2020-12-21 09:40:00|2336.9|2311.9|2337.1|2312.1|2337.3|2312.3|2336|2311|6
1608543900000|2020-12-21 09:45:00|2335.8|2310.8|2328.1|2303.1|2335.8|2310.8|2328.1|2303.1|25
1608544200000|2020-12-21 09:50:00|2328|2303|2333.1|2308.1|2333.1|2310.5|2328|2303|8
1608544800000|2020-12-21 10:00:00|2334.5|2309.5|2335.6|2310.6|2346.6|2318.6|2327.1|2302.1|26
1608545100000|2020-12-21 10:05:00|2335.5|2310.5|2321.3|2296.3|2336.7|2311.7|2319.8|2294.8|83
1608545400000|2020-12-21 10:10:00|2319.8|2294.8|2322.2|2297.2|2323.7|2298.7|2317.8|2292.8|62
1608545700000|2020-12-21 10:15:00|2322.1|2297.1|2324.6|2299.6|2325.7|2300.7|2319.7|2294.7|58
1608546000000|2020-12-21 10:20:00|2324.5|2299.5|2321.2|2296.2|2324.9|2299.9|2318.6|2293.6|71
1608546300000|2020-12-21 10:25:00|2320.6|2295.6|2318.3|2293.3|2321.5|2296.5|2316.5|2291.5|81
1608546600000|2020-12-21 10:30:00|2316.8|2291.8|2317.4|2292.4|2318.3|2293.3|2316.8|2291.8|25
1608546900000|2020-12-21 10:35:00|2317.5|2292.5|2331.8|2306.8|2332.4|2307.4|2317.5|2292.5|62
1608547200000|2020-12-21 10:40:00|2329.2|2304.2|2331.1|2306.1|2331.1|2306.1|2327.3|2302.3|11
1608547500000|2020-12-21 10:45:00|2329.5|2304.5|2331.9|2306.9|2332.3|2307.3|2328.9|2303.9|10
1608547800000|2020-12-21 10:50:00|2335.8|2310.8|2327.6|2302.6|2335.8|2310.8|2324.6|2299.6|47
1608548100000|2020-12-21 10:55:00|2326.6|2301.6|2324.6|2299.6|2330.8|2305.8|2324.6|2299.6|13
1608548400000|2020-12-21 11:00:00|2324.4|2299.4|2327|2302|2327|2302|2320.9|2293.6|20
1608548700000|2020-12-21 11:05:00|2323.5|2298.5|2325.9|2300.9|2327.1|2302.1|2316.1|2291.1|45
1608549000000|2020-12-21 11:10:00|2325.8|2300.8|2333.4|2308.4|2333.4|2308.4|2323.6|2298.2|14
1608549300000|2020-12-21 11:15:00|2330.5|2305.5|2321.9|2296.9|2333.1|2308.1|2321.9|2296.9|17
1608549600000|2020-12-21 11:20:00|2321.8|2296.8|2326.9|2301.9|2326.9|2301.9|2321.8|2296.8|13
1608549900000|2020-12-21 11:25:00|2326.6|2301.6|2325.5|2300.5|2326.9|2301.9|2324.8|2299.8|6
1608550200000|2020-12-21 11:30:00|2326.4|2301.4|2327.8|2302.8|2329.1|2304.1|2326.4|2300.8|13
1608550500000|2020-12-21 11:35:00|2326.1|2301.1|2328.5|2303.5|2328.5|2303.5|2325.6|2300.6|8
1608550800000|2020-12-21 11:40:00|2330.9|2305.9|2333.1|2308.1|2335.5|2310.5|2330.9|2305.9|16
1608551100000|2020-12-21 11:45:00|2331|2306|2331|2306|2331|2306|2331|2306|1
1608551400000|2020-12-21 11:50:00|2330.6|2305.6|2325.9|2300.9|2330.9|2305.9|2323.9|2298.4|12
1608551700000|2020-12-21 11:55:00|2329|2304|2322.5|2297.5|2329|2304|2321.5|2296.5|39
1608552000000|2020-12-21 12:00:00|2324.8|2299.8|2327.5|2302.5|2327.5|2302.5|2324.8|2299.8|9
1608552300000|2020-12-21 12:05:00|2327.9|2302.9|2327.4|2302.2|2329.5|2304.3|2327.4|2302.2|9
1608552600000|2020-12-21 12:10:00|2326.6|2302.1|2323.8|2298.8|2326.6|2302.1|2323.8|2298.8|8
1608552900000|2020-12-21 12:15:00|2324.6|2299.6|2320.9|2295.9|2326|2301|2319.3|2294.3|20
1608553200000|2020-12-21 12:20:00|2321|2296|2321.3|2296.3|2323.3|2298.3|2320|2295|28
1608553500000|2020-12-21 12:25:00|2321|2296|2322.5|2297.5|2322.5|2297.5|2317|2292|30
1608553800000|2020-12-21 12:30:00|2323.4|2298.4|2322.8|2297.8|2323.8|2298.8|2322.8|2297.8|6
1608554100000|2020-12-21 12:35:00|2323.3|2298.3|2324.3|2299.3|2324.3|2299.3|2323.3|2298.3|5
1608554400000|2020-12-21 12:40:00|2324.5|2299.5|2326.6|2301.6|2326.6|2301.6|2324.5|2299.5|4
1608554700000|2020-12-21 12:45:00|2327.9|2302.9|2328.1|2303.1|2328.1|2303.1|2326.6|2301.6|9
1608555000000|2020-12-21 12:50:00|2328.4|2303.4|2330|2305|2330.3|2305.3|2328.3|2303.3|8
1608555300000|2020-12-21 12:55:00|2329.4|2304.4|2327.6|2302.6|2329.4|2304.4|2327.6|2302.6|10
1608555600000|2020-12-21 13:00:00|2327.2|2302.2|2324.5|2299.5|2327.2|2302.2|2319.9|2294.9|43
1608555900000|2020-12-21 13:05:00|2324|2299|2318.2|2293.2|2325.2|2300.2|2317.2|2292.2|111
1608556200000|2020-12-21 13:10:00|2317.4|2292.4|2316.7|2291.7|2322.4|2297.4|2316.6|2291.6|46
1608556500000|2020-12-21 13:15:00|2316.4|2291.4|2319.9|2294.9|2323.2|2298.2|2315.9|2290.9|45
1608556800000|2020-12-21 13:20:00|2320|2295|2324.5|2299.5|2325.6|2300.6|2320|2295|63
1608557100000|2020-12-21 13:25:00|2324|2299|2324.8|2299.8|2325.3|2300.3|2323.9|2298.9|9
1608557400000|2020-12-21 13:30:00|2324.5|2299.5|2319.9|2294.9|2324.5|2299.5|2319|2294|39
1608557700000|2020-12-21 13:35:00|2319.8|2294.8|2321.7|2296.7|2324.1|2299.1|2318.4|2293.4|65
1608558000000|2020-12-21 13:40:00|2321.8|2296.8|2320.5|2295.5|2323.9|2298.9|2318.7|2293.7|42
1608558300000|2020-12-21 13:45:00|2323.6|2298.6|2318.7|2293.7|2323.6|2298.6|2318.6|2293.6|37
1608558600000|2020-12-21 13:50:00|2317.9|2292.9|2317.7|2292.7|2320.8|2295.8|2317.4|2292.4|34
1608558900000|2020-12-21 13:55:00|2317.3|2292.3|2315.6|2293.6|2318.5|2295.5|2315.2|2290.6|37
1608559200000|2020-12-21 14:00:00|2315.2|2293.2|2313.4|2291.4|2319.5|2296.8|2313|2291|46
1608559500000|2020-12-21 14:05:00|2312.4|2290.4|2327.4|2302.4|2330.4|2308.4|2312.4|2290.4|99
1608559800000|2020-12-21 14:10:00|2326.6|2301.6|2324.2|2302.2|2330.4|2305.4|2324.2|2301.3|49
1608560100000|2020-12-21 14:15:00|2323.8|2301.8|2328.9|2306.9|2335.9|2313.9|2322.5|2300.5|72
1608560400000|2020-12-21 14:20:00|2328.5|2306.5|2328.5|2306.5|2328.6|2306.6|2328.2|2306.2|9
1608560700000|2020-12-21 14:25:00|2327.1|2305.1|2326.1|2304.1|2328|2306|2323.9|2301.9|29
1608561000000|2020-12-21 14:30:00|2326|2304|2330.1|2308.1|2335|2313|2325.2|2303.2|68
1608561300000|2020-12-21 14:35:00|2330|2308|2327.8|2305.8|2330|2308|2327.2|2305.2|20
1608561600000|2020-12-21 14:40:00|2328.4|2306.4|2325.5|2303.5|2331.9|2309.9|2324.9|2302.9|37
1608561900000|2020-12-21 14:45:00|2325.3|2303.3|2324.6|2302.6|2329.3|2307.3|2321.9|2299.9|40
1608562200000|2020-12-21 14:50:00|2324.1|2302.1|2323.4|2301.4|2324.4|2302.4|2322.1|2300.1|19
1608562500000|2020-12-21 14:55:00|2323.5|2301.5|2325.3|2303.3|2325.9|2303.9|2321.1|2299.1|31
1608562800000|2020-12-21 15:00:00|2325.7|2303.7|2325|2303|2328.5|2306.5|2323|2301|43
1608563100000|2020-12-21 15:05:00|2323|2301|2320|2298|2323|2301|2317.6|2295.6|28
1608563400000|2020-12-21 15:10:00|2320.6|2298.6|2318.9|2296.9|2322.8|2300.8|2318.9|2296.9|34
1608563700000|2020-12-21 15:15:00|2318.4|2296.4|2318.1|2296.1|2321.3|2299.3|2315.8|2293.8|52
1608564000000|2020-12-21 15:20:00|2318|2296|2321.3|2299.3|2322.9|2300.9|2317.8|2295.8|21
1608564300000|2020-12-21 15:25:00|2321.4|2299.4|2322.5|2300.5|2325.1|2303.1|2321.4|2299.4|24
1608564600000|2020-12-21 15:30:00|2322.4|2300.4|2321.5|2299.5|2322.4|2300.4|2320.1|2298.1|24
1608564900000|2020-12-21 15:35:00|2321.4|2299.4|2319.5|2297.5|2321.6|2299.6|2317.7|2295.7|26
1608565200000|2020-12-21 15:40:00|2319.4|2297.4|2317.1|2295.1|2319.4|2297.4|2316.8|2294.8|35
1608565500000|2020-12-21 15:45:00|2317|2295|2317.1|2295.1|2320.6|2298.6|2317|2295|33
1608565800000|2020-12-21 15:50:00|2317.7|2295.7|2322.2|2300.2|2323.4|2301.4|2317.7|2295.7|53
1608566100000|2020-12-21 15:55:00|2321.9|2299.9|2319.2|2297.2|2321.9|2299.9|2318.8|2296.8|50
1608566400000|2020-12-21 16:00:00|2319.1|2297.1|2320.2|2298.2|2321.2|2299.2|2316.8|2294.8|16
1608566700000|2020-12-21 16:05:00|2320.1|2298.1|2309.4|2287.4|2320.1|2298.1|2307|2285|71
1608567000000|2020-12-21 16:10:00|2308.5|2286.5|2313.9|2291.9|2314.9|2292.9|2308.3|2286.3|57
1608567300000|2020-12-21 16:15:00|2312.9|2290.9|2310.1|2288.1|2312.9|2290.9|2307.8|2285.8|38
1608567600000|2020-12-21 16:20:00|2310.2|2288.2|2313.3|2291.3|2313.9|2291.9|2310.2|2288.2|11
1608567900000|2020-12-21 16:25:00|2314.1|2292.1|2314.1|2292.1|2314.6|2292.6|2312.4|2290.4|14
1608568200000|2020-12-21 16:30:00|2314.8|2292.8|2312.6|2290.6|2316.8|2294.8|2312.6|2290.6|14
1608568500000|2020-12-21 16:35:00|2312.7|2290.7|2314.2|2292.2|2314.4|2292.4|2312.6|2290.6|16
1608568800000|2020-12-21 16:40:00|2314.3|2292.3|2314.7|2292.7|2317.9|2295.9|2314.2|2292.2|14
1608569100000|2020-12-21 16:45:00|2313.4|2291.4|2312.4|2290.4|2314.1|2292.1|2311.8|2289.8|13
1608569400000|2020-12-21 16:50:00|2311.6|2289.6|2315|2293|2315.8|2293.8|2310.3|2288.3|37
1608569700000|2020-12-21 16:55:00|2315.1|2293.1|2316.4|2294.4|2318.4|2296.4|2315.1|2293.1|47
1608570000000|2020-12-21 17:00:00|2316.7|2294.7|2317.4|2295.4|2323.8|2301.8|2316.1|2294.1|51
1608570300000|2020-12-21 17:05:00|2317.2|2295.2|2319.4|2297.4|2320.7|2298.7|2317.2|2295.2|14
1608570600000|2020-12-21 17:10:00|2319.5|2297.5|2320.4|2298.4|2320.9|2298.9|2319.2|2297.2|24
1608570900000|2020-12-21 17:15:00|2319.7|2297.7|2320.2|2298.2|2321.7|2299.7|2316.3|2294.3|38
1608571200000|2020-12-21 17:20:00|2320.5|2298.5|2324.4|2302.4|2324.4|2302.4|2319.7|2297.7|24
1608571500000|2020-12-21 17:25:00|2324.1|2302.1|2324.2|2302.2|2324.2|2302.2|2322|2300|6
1608571800000|2020-12-21 17:30:00|2323.4|2301.4|2324.7|2302.7|2324.7|2302.7|2321.2|2299.2|19
1608572100000|2020-12-21 17:35:00|2324.5|2302.5|2323.6|2301.6|2325|2303|2322.5|2300.5|18
1608572400000|2020-12-21 17:40:00|2323.5|2301.5|2323.5|2301.5|2324.1|2302.1|2318.7|2296.7|19
1608572700000|2020-12-21 17:45:00|2322.9|2300.9|2323.5|2301.5|2323.9|2301.9|2322.8|2300.8|11
1608573000000|2020-12-21 17:50:00|2323.4|2301.4|2318.4|2296.4|2324.5|2302.5|2318.4|2296.4|17
1608573300000|2020-12-21 17:55:00|2318.8|2296.8|2322|2300|2326|2304|2318.5|2296.5|75
1608573600000|2020-12-21 18:00:00|2321.8|2299.8|2322.2|2300.2|2322.7|2300.7|2321.8|2299.8|9
1608573900000|2020-12-21 18:05:00|2322.5|2300.5|2322.8|2300.8|2322.8|2300.8|2322.5|2300.5|2
1608574200000|2020-12-21 18:10:00|2321.7|2299.7|2319.9|2297.9|2321.9|2299.9|2319.7|2297.7|19
1608574500000|2020-12-21 18:15:00|2320.2|2298.2|2319.7|2297.7|2320.9|2298.9|2319.7|2297.7|11
1608574800000|2020-12-21 18:20:00|2319|2297|2320.3|2298.3|2320.9|2298.9|2319|2297|20
1608575100000|2020-12-21 18:25:00|2320.6|2298.6|2325|2303|2325|2303|2320.3|2298.3|23
1608575400000|2020-12-21 18:30:00|2325.8|2303.8|2327.7|2305.7|2330.1|2308.1|2325.8|2303.8|45
1608575700000|2020-12-21 18:35:00|2327.8|2305.8|2328.2|2306.2|2328.2|2306.2|2327.8|2305.8|2
1608576300000|2020-12-21 18:45:00|2329.2|2307.2|2329.1|2307.1|2329.6|2307.6|2329.1|2307.1|5
1608576600000|2020-12-21 18:50:00|2327.7|2305.7|2326.5|2304.5|2328.5|2306.5|2326.5|2304.5|47
1608576900000|2020-12-21 18:55:00|2326.1|2304.1|2322.6|2300.6|2326.1|2304.1|2322.6|2300.6|5
1608577200000|2020-12-21 19:00:00|2322.1|2300.1|2321.9|2299.9|2322.4|2300.4|2321.9|2299.9|4
1608577500000|2020-12-21 19:05:00|2322|2300|2321.9|2299.9|2322|2300|2321.9|2299.9|2
1608577800000|2020-12-21 19:10:00|2322|2300|2320.7|2298.7|2322|2300|2319.2|2297.2|10
1608578100000|2020-12-21 19:15:00|2320.8|2298.8|2327.9|2305.9|2339.8|2317.8|2320.8|2298.8|90
1608578400000|2020-12-21 19:20:00|2328|2306|2334.2|2312.2|2334.2|2312.2|2327.9|2305.9|11
1608579000000|2020-12-21 19:30:00|2334.4|2312.4|2328|2306|2334.7|2312.7|2327.9|2305.9|17
1608579300000|2020-12-21 19:35:00|2328.1|2306.1|2328.2|2306.2|2328.2|2306.2|2327.5|2305.5|6
1608579600000|2020-12-21 19:40:00|2327.9|2305.9|2332.3|2310.3|2332.3|2310.3|2327.4|2305.4|10
1608579900000|2020-12-21 19:45:00|2332.8|2310.8|2332|2310|2332.8|2310.8|2331.9|2309.9|12
1608580200000|2020-12-21 19:50:00|2332.1|2310.1|2331.7|2309.7|2332.2|2310.2|2331.7|2309.7|4
1608580500000|2020-12-21 19:55:00|2331.4|2309.4|2328.6|2306.6|2331.4|2309.4|2327.4|2305.4|15
1608580800000|2020-12-21 20:00:00|2328.5|2306.5|2330.3|2308.3|2330.3|2308.3|2328.5|2306.5|29
1608581100000|2020-12-21 20:05:00|2329.8|2307.8|2329.8|2307.8|2329.8|2307.8|2329.8|2307.8|1
1608581400000|2020-12-21 20:10:00|2329.7|2307.7|2329.7|2307.7|2329.7|2307.7|2329|2307|4
1608582300000|2020-12-21 20:25:00|2329.3|2307.3|2329.7|2307.7|2329.8|2307.8|2329.3|2307.3|8
1608582600000|2020-12-21 20:30:00|2329.5|2307.5|2326.6|2304.6|2329.5|2307.5|2326.4|2304.4|24
1608582900000|2020-12-21 20:35:00|2326.3|2304.3|2326.4|2304.4|2326.4|2304.4|2325.3|2303.3|11
1608583200000|2020-12-21 20:40:00|2327.4|2305.4|2327.4|2305.4|2327.7|2305.7|2327.4|2305.4|3
1608583500000|2020-12-21 20:45:00|2327.2|2305.2|2327.9|2305.9|2328.2|2306.2|2327.2|2305.2|19
1608583800000|2020-12-21 20:50:00|2328|2306|2327.9|2305.9|2328|2306|2327.9|2305.9|42
1608584100000|2020-12-21 20:55:00|2328|2306|2327.9|2305.9|2328|2306|2324.9|2302.9|27
1608584400000|2020-12-21 21:00:00|2328|2306|2326.1|2304.1|2328|2306|2326|2304|22
1608584700000|2020-12-21 21:05:00|2326|2304|2325.8|2303.8|2326.1|2304.1|2325.2|2303.2|12
1608585000000|2020-12-21 21:10:00|2326.2|2304.2|2328.4|2306.4|2328.4|2306.4|2325.4|2303.4|5
1608585600000|2020-12-21 21:20:00|2329.4|2307.4|2329.6|2304.6|2329.7|2307.5|2328.9|2303.9|8
1608585900000|2020-12-21 21:25:00|2329.5|2304.5|2329.6|2304.6|2329.6|2304.6|2329.5|2304.5|26
1608586200000|2020-12-21 21:30:00|2329.5|2304.5|2329.6|2304.6|2329.6|2304.6|2329.5|2304.5|4
1608586500000|2020-12-21 21:35:00|2329.5|2304.5|2329.2|2304.2|2329.6|2304.6|2329.2|2304.2|3
1608587100000|2020-12-21 21:45:00|2328.7|2303.7|2328.8|2303.8|2328.8|2303.8|2328.7|2303.7|2
1608587400000|2020-12-21 21:50:00|2328.5|2303.5|2328.7|2303.7|2328.7|2303.7|2328.5|2303.5|3
1608587700000|2020-12-21 21:55:00|2328.8|2303.8|2329.1|2302.2|2329.8|2303.9|2327|2302|47
1608591600000|2020-12-21 23:00:00|2326.4|2304.4|2330.2|2305.2|2332.1|2310.1|2325.3|2303.3|39
1608591900000|2020-12-21 23:05:00|2330.3|2305.3|2331.3|2306.3|2331.3|2306.3|2330.2|2305.2|114
1608592800000|2020-12-21 23:20:00|2331.8|2306.8|2331.8|2306.8|2331.8|2306.8|2331.8|2306.8|1
1608593700000|2020-12-21 23:35:00|2333.5|2308.5|2333.5|2308.5|2333.5|2308.5|2333.5|2308.5|1
1608594000000|2020-12-21 23:40:00|2333.4|2308.4|2333.4|2308.4|2333.4|2308.4|2333.4|2308.4|1
1608594300000|2020-12-21 23:45:00|2332.9|2307.9|2332.1|2307.1|2332.9|2307.9|2331.3|2306.3|12
1608596400000|2020-12-22 00:20:00|2345|2317|2336.6|2311.6|2345.4|2317.4|2335.6|2310.6|26
1608596700000|2020-12-22 00:25:00|2335.9|2310.6|2334.9|2309.9|2335.9|2310.6|2334.9|2309.9|2
1608597300000|2020-12-22 00:35:00|2334.7|2309.7|2335.3|2310.3|2335.4|2310.4|2332|2307|18
1608597600000|2020-12-22 00:40:00|2335.2|2310.2|2334.9|2309.9|2335.2|2310.2|2334.9|2309.9|4
1608597900000|2020-12-22 00:45:00|2335|2310|2335|2310|2335|2310|2335|2310|1
1608598500000|2020-12-22 00:55:00|2336.8|2311.8|2335.6|2307.6|2336.8|2311.8|2334.1|2307.6|12
1608598800000|2020-12-22 01:00:00|2335.4|2307.7|2334.1|2309.1|2336|2311|2334.1|2307.4|5
1608599100000|2020-12-22 01:05:00|2334|2309|2333.5|2308.5|2334|2309|2333.5|2308.5|7
1608599400000|2020-12-22 01:10:00|2333.8|2308.8|2332.5|2310.5|2334.6|2312.6|2332.5|2307.9|32
1608599700000|2020-12-22 01:15:00|2332.7|2310.7|2332.9|2310.9|2332.9|2310.9|2332.7|2310.7|2
1608600000000|2020-12-22 01:20:00|2333|2311|2334|2312|2334|2312|2333|2311|3
1608600300000|2020-12-22 01:25:00|2334.5|2312.5|2336.8|2311.8|2336.9|2313.4|2334.3|2311.3|15
1608600600000|2020-12-22 01:30:00|2337.4|2312.4|2338|2313|2338.1|2313.1|2336.8|2311.8|11
1608600900000|2020-12-22 01:35:00|2337.9|2312.9|2337.5|2312.5|2337.9|2312.9|2337.5|2312.5|2
1608601200000|2020-12-22 01:40:00|2337.6|2312.6|2337.6|2312.6|2337.6|2312.6|2336.6|2311.6|4
1608601500000|2020-12-22 01:45:00|2337.1|2312.1|2337.6|2312.6|2337.6|2312.6|2336.6|2311.6|3
1608601800000|2020-12-22 01:50:00|2338.2|2313.2|2337.4|2312.4|2338.9|2313.9|2337.4|2312.4|7
1608602100000|2020-12-22 01:55:00|2337.9|2312.9|2337.3|2312.3|2337.9|2312.9|2337.2|2312.2|7
1608602400000|2020-12-22 02:00:00|2336.9|2311.9|2336.9|2311.9|2336.9|2311.9|2336.9|2311.9|1
1608602700000|2020-12-22 02:05:00|2338.3|2313.3|2337.6|2312.6|2338.3|2313.3|2336.5|2311.5|67
1608603600000|2020-12-22 02:20:00|2336.9|2311.9|2338.3|2313.3|2338.4|2313.4|2336.6|2311.6|31
1608603900000|2020-12-22 02:25:00|2338.2|2313.2|2338.3|2313.3|2338.3|2313.3|2338.2|2313.2|42
1608604200000|2020-12-22 02:30:00|2338.2|2313.2|2338.3|2313.3|2338.3|2313.3|2338.2|2313.2|8
1608604500000|2020-12-22 02:35:00|2338.2|2313.2|2338.9|2313.9|2338.9|2313.9|2338.2|2313.2|3
1608604800000|2020-12-22 02:40:00|2338.8|2313.8|2338.8|2313.8|2338.9|2313.9|2337.1|2312.1|13
1608605100000|2020-12-22 02:45:00|2336.9|2311.9|2337|2312|2337.1|2312.1|2336.7|2311.7|8
1608605400000|2020-12-22 02:50:00|2337.3|2312.3|2337.4|2312.4|2337.4|2312.4|2337.3|2312.3|2
1608605700000|2020-12-22 02:55:00|2337.1|2312.1|2337.1|2312.1|2337.1|2312.1|2337.1|2312.1|1
1608606000000|2020-12-22 03:00:00|2337.8|2312.8|2336.6|2311.6|2337.8|2312.8|2336.6|2311.6|2
1608606300000|2020-12-22 03:05:00|2339.1|2314.1|2339.1|2314.1|2339.1|2314.1|2339.1|2314.1|1
1608606600000|2020-12-22 03:10:00|2338.3|2313.3|2337.9|2312.9|2338.3|2313.3|2337.5|2312.5|3
1608606900000|2020-12-22 03:15:00|2337.5|2312.5|2337.3|2312.3|2337.6|2312.6|2337.3|2312.3|25
1608607200000|2020-12-22 03:20:00|2337.2|2312.2|2336.5|2311.5|2337.3|2315|2335.9|2310.9|24
1608607500000|2020-12-22 03:25:00|2336.1|2311.1|2334.6|2312.6|2336.1|2312.6|2334.6|2311.1|2
1608608400000|2020-12-22 03:40:00|2337.5|2315.5|2335.8|2313.8|2337.5|2315.5|2335.8|2313.8|15
1608609300000|2020-12-22 03:55:00|2335.7|2313.7|2335.5|2313.5|2335.8|2313.8|2335.5|2313.5|7
1608610500000|2020-12-22 04:15:00|2335.8|2313.8|2338.1|2316.1|2339.1|2317.1|2335.8|2313.8|12
1608610800000|2020-12-22 04:20:00|2337.9|2315.9|2337.9|2315.9|2337.9|2315.9|2337.9|2315.9|1
1608611100000|2020-12-22 04:25:00|2343.9|2318.6|2342.9|2320.9|2346.4|2321.1|2340.6|2316.6|33
1608611400000|2020-12-22 04:30:00|2343.4|2321.4|2344|2322|2344|2322|2343.4|2321.4|3
1608612300000|2020-12-22 04:45:00|2343.3|2321.3|2343.3|2321.3|2343.3|2321.3|2343.3|2321.3|1
1608612600000|2020-12-22 04:50:00|2342.8|2320.8|2341.5|2316.5|2342.8|2320.8|2340.3|2315.3|9
1608612900000|2020-12-22 04:55:00|2342.1|2317.1|2342|2317|2344.4|2319.4|2341.8|2316.8|11
1608613200000|2020-12-22 05:00:00|2342.3|2317.3|2342.1|2317.1|2342.3|2317.3|2341.7|2316.7|7
1608614100000|2020-12-22 05:15:00|2341.9|2316.9|2338.6|2316.6|2341.9|2316.9|2338.6|2314.1|9
1608614400000|2020-12-22 05:20:00|2339.6|2317.6|2339.6|2317.6|2339.6|2317.6|2339.6|2317.6|1
1608614700000|2020-12-22 05:25:00|2338.4|2316.4|2334.5|2312.5|2338.4|2316.4|2334|2312|6
1608615000000|2020-12-22 05:30:00|2334.6|2312.6|2334.6|2312.6|2334.6|2312.6|2334.6|2312.6|1
1608615600000|2020-12-22 05:40:00|2334.8|2309.8|2334.1|2309.1|2334.8|2309.8|2334.1|2309.1|2
1608615900000|2020-12-22 05:45:00|2333|2308|2333.6|2308.6|2333.6|2308.6|2331|2306|9
1608616200000|2020-12-22 05:50:00|2332.8|2310.8|2334|2312|2334.1|2312.1|2332.8|2310.8|7
1608616500000|2020-12-22 05:55:00|2332.5|2310.5|2332.5|2310.5|2332.9|2310.9|2332.3|2310.3|6
1608617100000|2020-12-22 06:05:00|2332.8|2310.8|2335.3|2310.3|2335.4|2310.9|2329.1|2307.1|17
1608617400000|2020-12-22 06:10:00|2335.2|2310.2|2332.5|2307.5|2335.3|2310.3|2332.5|2307.5|6
1608617700000|2020-12-22 06:15:00|2333|2308|2333.4|2308.4|2334.3|2309.3|2332.6|2307.6|8
1608618000000|2020-12-22 06:20:00|2334.5|2309.5|2333.9|2308.9|2334.5|2309.5|2333.9|2308.9|4
1608618300000|2020-12-22 06:25:00|2335.6|2310.6|2335.1|2310.1|2336.8|2311.8|2335.1|2310.1|17
1608618900000|2020-12-22 06:35:00|2334.6|2309.6|2334.6|2309.6|2334.6|2309.6|2334.6|2309.6|1
1608619200000|2020-12-22 06:40:00|2334.7|2309.7|2334.6|2309.6|2334.7|2309.7|2334.6|2309.6|4
1608619500000|2020-12-22 06:45:00|2334.7|2309.7|2330.8|2305.8|2334.9|2309.9|2330.8|2305.8|15
1608619800000|2020-12-22 06:50:00|2330.9|2305.9|2325.1|2303.1|2330.9|2307.6|2324.7|2302.7|156
1608620100000|2020-12-22 06:55:00|2325.2|2303.2|2326|2304|2326.1|2304.1|2325.2|2303.2|11
1608620400000|2020-12-22 07:00:00|2325|2303|2324.7|2302.7|2325.8|2303.8|2324.7|2302.7|14
1608620700000|2020-12-22 07:05:00|2323.5|2301.5|2323.5|2301.5|2323.5|2301.5|2323.5|2301.5|1
1608621000000|2020-12-22 07:10:00|2323.6|2301.6|2325.2|2303.2|2325.6|2303.6|2323.5|2301.5|16
1608621600000|2020-12-22 07:20:00|2324.1|2302.1|2322.2|2300.2|2324.4|2302.4|2322.2|2300.2|199
1608621900000|2020-12-22 07:25:00|2322|2300|2322.2|2300.2|2322.2|2300.2|2321.1|2299.1|8
1608622200000|2020-12-22 07:30:00|2323.2|2301.2|2323.2|2301.2|2323.2|2301.2|2322.7|2300.7|56
1608622500000|2020-12-22 07:35:00|2321.4|2299.4|2321.4|2299.4|2321.4|2299.4|2321.3|2299.3|9
1608622800000|2020-12-22 07:40:00|2321.3|2299.3|2320.7|2298.7|2321.4|2299.4|2320.7|2298.7|26
1608623100000|2020-12-22 07:45:00|2320.8|2298.8|2324.7|2302.7|2325.2|2303.2|2320.8|2298.8|18
1608623400000|2020-12-22 07:50:00|2324.2|2302.2|2324.5|2302.5|2324.7|2302.7|2324.2|2302.2|4
1608623700000|2020-12-22 07:55:00|2325|2303|2324.6|2302.6|2325|2303|2324.6|2302.6|2
1608624000000|2020-12-22 08:00:00|2324.3|2302.3|2325.2|2303.2|2325.2|2303.2|2324.3|2302.3|22
1608624300000|2020-12-22 08:05:00|2326.1|2304.1|2329.3|2307.3|2329.6|2307.6|2326.1|2304.1|29
1608624600000|2020-12-22 08:10:00|2329.4|2307.4|2329|2307|2329.6|2307.6|2329|2307|9
1608624900000|2020-12-22 08:15:00|2329.3|2307.3|2329.6|2307.6|2329.6|2307.6|2329.3|2307.3|2
1608625200000|2020-12-22 08:20:00|2330.9|2308.9|2332.7|2310.7|2334.2|2312.2|2330.5|2308.5|18
1608625500000|2020-12-22 08:25:00|2333.4|2311.4|2338|2313|2339.2|2314.2|2333.4|2309.8|20
1608625800000|2020-12-22 08:30:00|2337.8|2312.8|2338.1|2313.1|2338.3|2313.3|2335.5|2310.5|8
1608626100000|2020-12-22 08:35:00|2338.8|2313.8|2338|2313|2340|2315|2338|2313|3
1608626400000|2020-12-22 08:40:00|2337.1|2312.1|2334|2309|2337.1|2312.1|2334|2309|6
1608626700000|2020-12-22 08:45:00|2334.7|2309.7|2331.9|2309.9|2334.8|2310.5|2331.7|2309|17
1608627000000|2020-12-22 08:50:00|2331.8|2309.8|2332.2|2310.2|2332.2|2310.2|2330.3|2308.3|27
1608627300000|2020-12-22 08:55:00|2332.6|2310.6|2330.3|2308.3|2332.6|2310.6|2330.3|2308.3|36
1608627600000|2020-12-22 09:00:00|2330.4|2308.4|2332.1|2310.1|2332.1|2310.1|2330.3|2308.3|23
1608628200000|2020-12-22 09:10:00|2331.4|2309.4|2331.1|2309.1|2333.4|2311.4|2331.1|2309.1|33
1608628500000|2020-12-22 09:15:00|2330.7|2308.7|2330.1|2308.1|2330.7|2308.7|2330.1|2308.1|7
1608628800000|2020-12-22 09:20:00|2329.6|2307.6|2329.5|2304.5|2329.6|2307.6|2328.1|2303.1|9
1608629100000|2020-12-22 09:25:00|2329|2304|2329.2|2304.2|2329.3|2304.3|2329|2304|13
1608629400000|2020-12-22 09:30:00|2329|2304|2329.1|2304.1|2329.3|2304.3|2328.8|2303.8|13
1608629700000|2020-12-22 09:35:00|2328.8|2303.8|2331.5|2306.5|2331.5|2306.5|2327.4|2302.4|31
1608630000000|2020-12-22 09:40:00|2331.3|2306.3|2329.9|2307.9|2331.7|2308.6|2329.3|2305.5|12
1608630300000|2020-12-22 09:45:00|2329.3|2307.3|2328.5|2306.5|2329.9|2307.9|2325.4|2301.9|17
1608630600000|2020-12-22 09:50:00|2328.3|2306.3|2325.1|2303.1|2328.4|2306.4|2325.1|2303.1|5
1608630900000|2020-12-22 09:55:00|2324.9|2302.9|2327|2305|2329.6|2307.6|2323.6|2301.6|25
1608631200000|2020-12-22 10:00:00|2327.1|2305.1|2328.2|2306.2|2328.3|2306.3|2327.1|2305.1|31
1608631500000|2020-12-22 10:05:00|2328.8|2306.8|2330.9|2308.9|2332.6|2310.6|2328.8|2306.8|14
1608631800000|2020-12-22 10:10:00|2330.4|2308.4|2331.6|2309.6|2332.5|2310.5|2329.1|2307.1|18
1608633000000|2020-12-22 10:30:00|2332.5|2310.5|2331.4|2309.4|2332.5|2310.5|2331.4|2309.4|4
1608634500000|2020-12-22 10:55:00|2332.2|2310.2|2332.2|2310.2|2332.5|2310.5|2332.1|2310.1|6
1608634800000|2020-12-22 11:00:00|2332.7|2310.7|2338|2316|2338.5|2316.5|2332.7|2310.7|42
1608635100000|2020-12-22 11:05:00|2338.5|2316.5|2338.5|2316.5|2338.5|2316.5|2338.5|2316.5|1
1608635400000|2020-12-22 11:10:00|2339|2317|2339|2317|2339|2317|2339|2317|1
1608635700000|2020-12-22 11:15:00|2339.2|2317.2|2338.6|2316.6|2339.4|2317.4|2333.3|2311.3|48
1608636000000|2020-12-22 11:20:00|2338.5|2316.5|2338.5|2316.5|2338.5|2316.5|2338.5|2316.5|1
1608636300000|2020-12-22 11:25:00|2339.3|2317.3|2339.6|2317.6|2339.6|2317.6|2339.2|2317.2|9
1608636600000|2020-12-22 11:30:00|2339.7|2317.7|2340.1|2318.1|2340.1|2318.1|2339.7|2317.7|2
1608636900000|2020-12-22 11:35:00|2339.6|2317.6|2337|2315|2341.4|2319.4|2336.4|2314.4|28
1608637200000|2020-12-22 11:40:00|2337.1|2315.1|2338.2|2316.2|2338.2|2316.2|2337.1|2315.1|4
1608637500000|2020-12-22 11:45:00|2338.4|2316.4|2337|2315|2339.3|2317.3|2336.6|2314.6|16
1608637800000|2020-12-22 11:50:00|2336.9|2314.9|2338.2|2316.2|2338.3|2316.3|2336.6|2314.6|56
1608638100000|2020-12-22 11:55:00|2338.6|2316.6|2332.6|2307.6|2348.1|2326.1|2332.1|2307|105
1608638400000|2020-12-22 12:00:00|2332.5|2307.5|2341.9|2319.9|2341.9|2319.9|2332.4|2307.4|28
1608638700000|2020-12-22 12:05:00|2340.9|2318.9|2339.9|2317.9|2341.6|2319.6|2339.3|2317.3|12
1608639000000|2020-12-22 12:10:00|2339.8|2317.8|2336.5|2314.5|2342.7|2320.7|2336.2|2314.2|48
1608639300000|2020-12-22 12:15:00|2336.2|2314.2|2335.4|2313.4|2336.4|2314.4|2334.7|2312.7|10
1608639600000|2020-12-22 12:20:00|2335.1|2313.1|2336|2314|2339.7|2317.7|2334|2312|48
1608639900000|2020-12-22 12:25:00|2335.6|2313.6|2339.5|2314.5|2339.5|2317.3|2335.4|2313.1|40
1608640200000|2020-12-22 12:30:00|2339.9|2317.9|2341.5|2316.5|2342.5|2320|2339.9|2316.5|11
1608640500000|2020-12-22 12:35:00|2342.3|2317.3|2341.2|2319.2|2342.8|2320|2341.2|2317.3|45
1608640800000|2020-12-22 12:40:00|2340.6|2318.6|2337.1|2315.1|2341.7|2319.7|2336.6|2314.6|19
1608641100000|2020-12-22 12:45:00|2336.9|2314.9|2337.1|2315.1|2340.1|2318.1|2335.8|2313.8|40
1608641400000|2020-12-22 12:50:00|2337.2|2315.2|2337.5|2315.5|2339.6|2317.6|2335.9|2313.9|26
1608641700000|2020-12-22 12:55:00|2338.1|2316.1|2340.4|2318.4|2342.2|2320.2|2336.7|2314.7|56
1608642000000|2020-12-22 13:00:00|2340|2318|2343.6|2321.6|2344.4|2322.4|2338.5|2316.5|25
1608642300000|2020-12-22 13:05:00|2343.2|2321.2|2342.1|2320.1|2343.7|2321.7|2339.1|2317.1|31
1608642600000|2020-12-22 13:10:00|2342|2320|2340.4|2318.4|2342|2320|2339.1|2317.1|26
1608642900000|2020-12-22 13:15:00|2340.5|2318.5|2332.2|2310.2|2343.1|2321.1|2332.2|2310.2|58
1608643200000|2020-12-22 13:20:00|2332.1|2310.1|2333|2311|2335.7|2313.7|2331.5|2309.5|42
1608643500000|2020-12-22 13:25:00|2332.8|2310.8|2331|2309|2332.8|2310.8|2329.5|2307.5|21
1608643800000|2020-12-22 13:30:00|2330.4|2308.4|2336.1|2314.1|2336.4|2314.4|2329.9|2307.9|30
1608644100000|2020-12-22 13:35:00|2336.4|2314.4|2345|2323|2346.9|2324.9|2335.7|2313.7|37
1608644400000|2020-12-22 13:40:00|2344.9|2322.9|2338|2316|2344.9|2322.9|2337.8|2315.8|17
1608644700000|2020-12-22 13:45:00|2338.3|2316.3|2343.6|2321.6|2347.1|2325.1|2338.3|2316.3|27
1608645000000|2020-12-22 13:50:00|2345|2323|2351.4|2329.4|2351.4|2329.4|2345|2323|8
1608645300000|2020-12-22 13:55:00|2351.5|2329.5|2365.6|2343.6|2365.7|2343.7|2351.5|2329.5|40
1608645600000|2020-12-22 14:00:00|2365.2|2343.2|2364.6|2342.6|2368.1|2346.1|2361.2|2339.2|76
1608645900000|2020-12-22 14:05:00|2364.7|2342.7|2360.2|2338.2|2367|2345|2360.1|2338.1|35
1608646200000|2020-12-22 14:10:00|2359.7|2337.7|2359.9|2337.9|2360|2338|2358.1|2336.1|15
1608646500000|2020-12-22 14:15:00|2359.2|2337.2|2360.9|2338.9|2360.9|2338.9|2357.9|2335.9|19
1608646800000|2020-12-22 14:20:00|2364|2342|2361.1|2339.1|2364.5|2342.5|2360.9|2338.9|14
1608647100000|2020-12-22 14:25:00|2361.6|2339.6|2356.5|2334.5|2362.7|2340.7|2353.1|2331.1|31
1608647400000|2020-12-22 14:30:00|2359.5|2337.5|2357|2335|2360.4|2338.4|2356.1|2334.1|43
1608647700000|2020-12-22 14:35:00|2356.7|2334.7|2355.2|2333.2|2357.2|2335.2|2353|2331|59
1608648000000|2020-12-22 14:40:00|2354.8|2332.8|2344.4|2322.4|2356.6|2334.6|2344.4|2322.4|40
1608648300000|2020-12-22 14:45:00|2344.1|2322.1|2348.9|2326.9|2348.9|2326.9|2344.1|2322.1|19
1608648600000|2020-12-22 14:50:00|2349|2327|2349.1|2327.1|2349.2|2327.2|2349|2327|3
1608648900000|2020-12-22 14:55:00|2349|2327|2340.4|2315.4|2349|2327|2337.5|2315.4|25
1608649200000|2020-12-22 15:00:00|2339.9|2314.9|2341.7|2319.7|2346.3|2324.3|2338.5|2314.9|55
1608649500000|2020-12-22 15:05:00|2340.6|2318.6|2343.7|2321.7|2343.9|2321.9|2336|2311|96
1608649800000|2020-12-22 15:10:00|2343.6|2321.6|2337.2|2315.2|2343.8|2321.8|2337.2|2314.5|43
1608650100000|2020-12-22 15:15:00|2337.5|2315.5|2335.6|2313.6|2338.2|2316.2|2335.6|2313.6|19
1608650400000|2020-12-22 15:20:00|2335.8|2313.8|2337.3|2315.3|2339.9|2317.9|2335.6|2313.6|27
1608650700000|2020-12-22 15:25:00|2336.9|2314.9|2337.2|2315.2|2337.6|2315.6|2334.6|2312.6|37
1608651000000|2020-12-22 15:30:00|2337.1|2315.1|2337.6|2315.6|2337.9|2315.9|2335.6|2313.6|33
1608651300000|2020-12-22 15:35:00|2338.6|2316.6|2328.4|2306.4|2339.2|2317.2|2327.9|2305.9|25
1608651600000|2020-12-22 15:40:00|2328.3|2306.3|2326.4|2304.4|2328.4|2306.4|2326.4|2304.4|33
1608651900000|2020-12-22 15:45:00|2326.3|2304.3|2323.4|2301.4|2326.3|2304.3|2320.7|2298.7|69
1608652200000|2020-12-22 15:50:00|2322.6|2300.6|2319.7|2297.7|2324.2|2302.2|2319.7|2297.7|39
1608652500000|2020-12-22 15:55:00|2320|2298|2321.6|2299.6|2323.5|2301.5|2319.3|2297.3|22
1608652800000|2020-12-22 16:00:00|2321.8|2299.8|2328.2|2306.2|2328.2|2306.2|2321.8|2299.8|39
1608653100000|2020-12-22 16:05:00|2328.1|2306.1|2334.9|2312.9|2337.4|2315.4|2326.7|2304.7|62
1608653400000|2020-12-22 16:10:00|2333.8|2311.8|2334.9|2312.9|2337|2315|2332.7|2310.7|42
1608653700000|2020-12-22 16:15:00|2334.8|2312.8|2333.8|2311.8|2335.7|2313.7|2331.8|2309.8|80
1608654000000|2020-12-22 16:20:00|2333.5|2311.5|2337.3|2315.3|2338.3|2316.3|2333.5|2311.5|17
1608654300000|2020-12-22 16:25:00|2336.4|2314.4|2336.4|2314.4|2336.7|2314.7|2333|2311|8
1608654600000|2020-12-22 16:30:00|2336.2|2314.2|2328.9|2306.9|2336.2|2314.2|2328.6|2306.6|26
1608654900000|2020-12-22 16:35:00|2329|2307|2333.3|2311.3|2333.3|2311.3|2328.9|2306.9|38
1608655200000|2020-12-22 16:40:00|2335|2310|2328.3|2306.3|2335.4|2311.9|2328|2306|57
1608655500000|2020-12-22 16:45:00|2328.2|2306.2|2328.2|2306.2|2328.2|2306.2|2328.2|2306.2|1
1608655800000|2020-12-22 16:50:00|2328.7|2306.7|2331.8|2309.8|2334.7|2312.7|2328.7|2306.7|25
1608656100000|2020-12-22 16:55:00|2331.9|2309.9|2330.4|2308.4|2335.2|2313.2|2330.4|2308.4|41
1608656400000|2020-12-22 17:00:00|2330.8|2308.8|2332.3|2310.3|2332.8|2310.8|2329.6|2307.6|36
1608656700000|2020-12-22 17:05:00|2330.8|2308.8|2329.2|2307.2|2330.9|2308.9|2329|2307|17
1608657000000|2020-12-22 17:10:00|2329.3|2307.3|2329.6|2307.6|2331.5|2309.5|2328.7|2306.7|22
1608657300000|2020-12-22 17:15:00|2330|2308|2329.8|2307.8|2332|2310|2329.4|2307.4|29
1608657600000|2020-12-22 17:20:00|2329.2|2307.2|2327|2305|2329.2|2307.2|2326.5|2304.5|18
1608657900000|2020-12-22 17:25:00|2327.1|2305.1|2326.9|2304.9|2327.1|2305.1|2326.8|2304.8|4
1608658200000|2020-12-22 17:30:00|2327.7|2305.7|2329.6|2307.6|2330.6|2308.6|2326.6|2304.6|17
1608658500000|2020-12-22 17:35:00|2329.2|2307.2|2332.4|2310.4|2335|2313|2328.6|2306.6|19
1608658800000|2020-12-22 17:40:00|2333.1|2311.1|2336.3|2314.3|2336.8|2314.8|2332.8|2310.8|28
1608659100000|2020-12-22 17:45:00|2336.6|2314.6|2334.3|2312.3|2336.6|2314.6|2333.5|2311.5|17
1608659400000|2020-12-22 17:50:00|2333|2311|2335.4|2313.4|2335.4|2313.4|2329.6|2307.6|61
1608659700000|2020-12-22 17:55:00|2336.5|2314.5|2333.3|2311.3|2338.5|2316.5|2329.6|2307.6|127
1608660000000|2020-12-22 18:00:00|2334.3|2312.3|2327.3|2305.3|2335.7|2313.7|2327.3|2305.3|43
1608660300000|2020-12-22 18:05:00|2327.4|2305.4|2327.8|2305.8|2329.6|2307.6|2327.4|2305.4|47
1608660600000|2020-12-22 18:10:00|2328|2306|2328|2306|2328|2306|2328|2306|1
1608661200000|2020-12-22 18:20:00|2327.9|2305.9|2328.6|2306.6|2330.8|2308.8|2327.9|2305.9|13
1608661800000|2020-12-22 18:30:00|2329|2307|2329|2307|2329|2307|2328.6|2306.6|5
1608662100000|2020-12-22 18:35:00|2331|2309|2331.8|2309.8|2331.8|2309.8|2330.6|2308.6|8
1608662400000|2020-12-22 18:40:00|2330.8|2308.8|2329.8|2307.8|2330.8|2308.8|2329.7|2307.7|27
1608662700000|2020-12-22 18:45:00|2329.7|2307.7|2329.8|2307.8|2329.8|2307.8|2329.7|2307.7|62
1608663000000|2020-12-22 18:50:00|2329.7|2307.7|2329.8|2307.8|2329.8|2307.8|2329.7|2307.7|10
1608663300000|2020-12-22 18:55:00|2329.7|2307.7|2329.8|2307.8|2329.8|2307.8|2329.7|2307.7|2
1608663600000|2020-12-22 19:00:00|2329.7|2307.7|2329.7|2307.7|2329.7|2307.7|2329.7|2307.7|1
1608664200000|2020-12-22 19:10:00|2329.2|2307.2|2324.4|2302.4|2329.2|2307.2|2324.1|2300.4|19
1608664500000|2020-12-22 19:15:00|2323.5|2301.5|2325.1|2303.1|2325.1|2303.1|2322.8|2300.8|8
1608665100000|2020-12-22 19:25:00|2324.5|2302.5|2324.5|2302.5|2324.5|2302.5|2324.5|2302.5|1
1608665700000|2020-12-22 19:35:00|2324.4|2302.4|2323.1|2301.1|2324.4|2302.4|2323.1|2301.1|2
1608666000000|2020-12-22 19:40:00|2322.9|2300.9|2322.9|2300.9|2322.9|2300.9|2322.9|2300.9|1
1608666300000|2020-12-22 19:45:00|2321.9|2299.9|2325.4|2303.4|2325.4|2303.4|2321.9|2299.9|9
1608666600000|2020-12-22 19:50:00|2325.8|2303.8|2328.1|2306.1|2328.1|2306.1|2325.8|2303.8|5
1608666900000|2020-12-22 19:55:00|2328.5|2306.5|2329|2307|2329|2307|2328.5|2306.5|2
1608667200000|2020-12-22 20:00:00|2329.1|2307.1|2329.6|2307.6|2329.6|2307.6|2329.1|2307.1|2
1608667500000|2020-12-22 20:05:00|2329.7|2307.7|2330.1|2308.1|2330.1|2308.1|2329.7|2307.7|3
1608667800000|2020-12-22 20:10:00|2330.4|2308.4|2330.9|2308.9|2331|2309|2330.4|2308.4|5
1608668700000|2020-12-22 20:25:00|2327.9|2305.9|2326.9|2304.9|2327.9|2305.9|2326.4|2304.4|6
1608669000000|2020-12-22 20:30:00|2326.8|2304.8|2326.6|2304.6|2326.8|2304.8|2326.6|2304.6|2
1608669300000|2020-12-22 20:35:00|2327.4|2305.4|2326|2301|2328|2306|2325.7|2300.7|10
1608669600000|2020-12-22 20:40:00|2325.6|2300.6|2323|2301|2325.6|2301|2323|2299.5|5
1608669900000|2020-12-22 20:45:00|2323.2|2301.2|2324|2302|2324.3|2302.3|2323.2|2301.2|4
1608670500000|2020-12-22 20:55:00|2324.7|2302.7|2324.2|2302.2|2324.8|2302.8|2321.5|2299.5|36
1608670800000|2020-12-22 21:00:00|2324.6|2302.6|2324.9|2302.9|2325.1|2303.1|2324.6|2302.6|21
1608671100000|2020-12-22 21:05:00|2325.9|2303.9|2325.9|2303.9|2326.2|2304.2|2325.9|2303.9|5
1608671400000|2020-12-22 21:10:00|2327.5|2305.5|2327.5|2305.5|2327.5|2305.5|2327.5|2305.5|1
1608672000000|2020-12-22 21:20:00|2327.4|2305.4|2327.4|2305.4|2327.4|2305.4|2327.4|2305.4|1
1608672300000|2020-12-22 21:25:00|2326.9|2304.9|2327.1|2305.1|2327.1|2305.1|2326.6|2304.6|6
1608672600000|2020-12-22 21:30:00|2327.6|2305.6|2329.4|2307.4|2329.4|2307.4|2327.6|2305.6|11
1608673200000|2020-12-22 21:40:00|2329.6|2307.6|2329.6|2307.6|2329.6|2307.6|2329.6|2307.6|1
1608673500000|2020-12-22 21:45:00|2329.2|2307.2|2327.5|2305.5|2329.2|2307.2|2326.9|2304.9|12
1608673800000|2020-12-22 21:50:00|2328.6|2306.6|2327.5|2305.5|2329.1|2307.1|2327.4|2305.4|10
1608674100000|2020-12-22 21:55:00|2327.1|2305.1|2329.4|2304.4|2329.4|2305.5|2327.1|2302.6|8
1608678000000|2020-12-22 23:00:00|2329.5|2304.5|2330.3|2308.3|2332.4|2309.3|2329.5|2304.5|18
1608678300000|2020-12-22 23:05:00|2329.4|2307.4|2332.9|2307.9|2333.5|2308.5|2329.4|2306.6|16
1608678600000|2020-12-22 23:10:00|2332.3|2307.3|2332.3|2307.3|2332.3|2307.3|2332.3|2307.3|1
1608678900000|2020-12-22 23:15:00|2332.5|2307.5|2332.5|2307.5|2332.5|2307.5|2332.5|2307.5|1
1608679200000|2020-12-22 23:20:00|2333.8|2308.8|2332.4|2310.4|2333.8|2310.5|2331.9|2308.8|7
1608679500000|2020-12-22 23:25:00|2333.9|2308.9|2334|2309|2334|2309|2333.9|2308.9|2
1608680700000|2020-12-22 23:45:00|2334.8|2309.8|2336|2311|2336|2311|2334.7|2309.7|50
1608681000000|2020-12-22 23:50:00|2335.9|2310.9|2336.4|2311.4|2337|2312|2335.9|2310.9|5
1608681600000|2020-12-23 00:00:00|2335.9|2310.9|2334.9|2309.9|2335.9|2310.9|2334.9|2309.9|4
1608681900000|2020-12-23 00:05:00|2334.6|2309.6|2333.3|2308.3|2334.6|2309.6|2333.2|2308.2|26
1608682200000|2020-12-23 00:10:00|2333.2|2308.2|2333.3|2308.3|2333.3|2308.3|2333.2|2308.2|22
1608682500000|2020-12-23 00:15:00|2333.2|2308.2|2333.3|2308.3|2333.3|2308.3|2333.2|2308.2|4
1608683400000|2020-12-23 00:30:00|2331.8|2306.8|2331.5|2306.5|2331.8|2306.8|2331.5|2306.5|4
1608684300000|2020-12-23 00:45:00|2331.3|2306.3|2331.3|2306.3|2331.3|2306.3|2331.2|2306.2|7
1608684600000|2020-12-23 00:50:00|2331.1|2306.1|2329|2304|2331.1|2306.1|2329|2304|9
1608684900000|2020-12-23 00:55:00|2328.6|2303.6|2337.5|2312.5|2338.3|2313.3|2328.6|2303.6|12
1608685200000|2020-12-23 01:00:00|2337.6|2312.6|2334.3|2309.3|2342.6|2314.6|2331.9|2303.9|64
1608685800000|2020-12-23 01:10:00|2334.5|2309.5|2334.3|2309.3|2334.5|2309.5|2334.3|2309.3|4
1608686100000|2020-12-23 01:15:00|2334.4|2309.4|2335.5|2310.5|2335.5|2310.5|2334.4|2309.4|6
1608686400000|2020-12-23 01:20:00|2335.6|2310.6|2334.4|2309.4|2335.6|2310.6|2334.4|2309.4|7
1608686700000|2020-12-23 01:25:00|2335|2310|2337.6|2312.6|2339.2|2314.2|2335|2310|12
1608687000000|2020-12-23 01:30:00|2336|2311|2335.9|2310.9|2336|2311|2333.4|2308.4|10
1608687900000|2020-12-23 01:45:00|2335.8|2310.8|2335.9|2310.9|2335.9|2310.9|2335.8|2310.8|2
1608688500000|2020-12-23 01:55:00|2336|2311|2337.4|2312.4|2337.6|2312.6|2335.9|2310.9|8
1608688800000|2020-12-23 02:00:00|2335.1|2310.1|2336.1|2311.1|2336.1|2311.1|2334.4|2309.4|8
1608689400000|2020-12-23 02:10:00|2336|2311|2335.8|2310.8|2336|2311|2335.7|2310.7|28
1608689700000|2020-12-23 02:15:00|2335.7|2310.7|2336.1|2311.1|2336.5|2311.5|2335.7|2310.7|9
1608690300000|2020-12-23 02:25:00|2335.7|2310.7|2335.7|2310.7|2335.7|2310.7|2335.7|2310.7|1
1608690900000|2020-12-23 02:35:00|2335.5|2310.5|2335.7|2310.7|2335.7|2310.7|2335.5|2310.5|2
1608691200000|2020-12-23 02:40:00|2335.5|2310.5|2334.2|2309.2|2335.7|2310.7|2334.2|2309.2|38
1608691500000|2020-12-23 02:45:00|2334.9|2309.9|2334.7|2309.7|2334.9|2309.9|2334.7|2309.7|4
1608691800000|2020-12-23 02:50:00|2334.6|2309.6|2334.5|2309.5|2334.6|2309.6|2334.2|2309.2|4
1608692100000|2020-12-23 02:55:00|2334.2|2309.2|2334.4|2309.4|2334.4|2309.4|2334|2309|3
1608692400000|2020-12-23 03:00:00|2334.5|2309.5|2334.6|2309.6|2334.6|2309.6|2334.4|2309.4|4
1608692700000|2020-12-23 03:05:00|2334.5|2309.5|2334.4|2309.4|2334.5|2309.5|2334.3|2309.3|14
1608693000000|2020-12-23 03:10:00|2334.5|2309.5|2333.7|2308.7|2334.5|2309.5|2333.7|2308.7|4
1608693600000|2020-12-23 03:20:00|2334.1|2309.1|2334.2|2309.2|2334.7|2309.7|2334.1|2309.1|8
1608694500000|2020-12-23 03:35:00|2336.6|2311.6|2336.6|2311.6|2336.6|2311.6|2336.6|2311.6|1
1608695100000|2020-12-23 03:45:00|2334.7|2309.7|2334.9|2309.9|2335|2310|2334.7|2309.7|76
1608695400000|2020-12-23 03:50:00|2335|2310|2334.9|2309.9|2335|2310|2334.9|2309.9|8
1608696300000|2020-12-23 04:05:00|2336.1|2311.1|2336.1|2311.1|2336.1|2311.1|2336.1|2311.1|1
1608700200000|2020-12-23 05:10:00|2338.5|2313.5|2337.8|2312.8|2339|2314|2335.5|2310.5|23
1608700800000|2020-12-23 05:20:00|2337.5|2312.5|2337.1|2312.1|2337.5|2312.5|2337|2312|5
1608701700000|2020-12-23 05:35:00|2336.8|2311.8|2336.8|2311.8|2336.8|2311.8|2336.8|2311.8|1
1608703200000|2020-12-23 06:00:00|2335.2|2310.2|2336.2|2311.2|2336.2|2311.2|2335.2|2310.2|4
1608705000000|2020-12-23 06:30:00|2337.4|2312.4|2338.8|2313.8|2338.8|2313.8|2336.8|2311.8|18
1608705300000|2020-12-23 06:35:00|2338.7|2313.7|2338.4|2313.4|2338.7|2313.7|2338.4|2313.4|2
1608705600000|2020-12-23 06:40:00|2338.1|2313.1|2338.1|2313.1|2338.1|2313.1|2337.7|2312.7|6
1608705900000|2020-12-23 06:45:00|2338.6|2313.6|2335.3|2310.3|2338.6|2313.6|2335.3|2310.3|4
1608706200000|2020-12-23 06:50:00|2338.2|2313.2|2340.5|2315.5|2340.5|2315.5|2338.2|2313.2|5
1608706500000|2020-12-23 06:55:00|2339.9|2314.9|2340.5|2315.5|2340.5|2315.5|2334|2310.6|12
1608706800000|2020-12-23 07:00:00|2340.6|2315.6|2338.7|2313.7|2341|2316|2338.6|2313.6|12
1608707100000|2020-12-23 07:05:00|2338.6|2313.6|2339.4|2317.4|2340.2|2318.2|2338.1|2313.6|11
1608707400000|2020-12-23 07:10:00|2340.1|2318.1|2341.8|2316.8|2343.4|2321.4|2340.1|2316.5|24
1608707700000|2020-12-23 07:15:00|2342|2317|2345|2320|2345|2320|2341.1|2316.1|24
1608708000000|2020-12-23 07:20:00|2343.2|2318.2|2342.1|2320.1|2343.6|2321.6|2340.1|2317.6|22
1608708300000|2020-12-23 07:25:00|2343.6|2318.6|2343.6|2318.6|2343.6|2318.6|2343.6|2318.6|1
1608708600000|2020-12-23 07:30:00|2345.2|2320.2|2344.2|2319.2|2345.2|2320.2|2343.5|2318.5|6
1608708900000|2020-12-23 07:35:00|2344.3|2319.3|2345.3|2320.3|2345.4|2320.4|2344.3|2319.3|12
1608709200000|2020-12-23 07:40:00|2343.8|2321.8|2343.8|2321.8|2343.8|2321.8|2343.8|2321.8|1
1608709800000|2020-12-23 07:50:00|2343.9|2321.9|2342.7|2320.7|2343.9|2321.9|2342.4|2320.4|5
1608710100000|2020-12-23 07:55:00|2341.3|2319.3|2343.6|2321.6|2343.6|2321.6|2340.9|2318.9|12
1608710400000|2020-12-23 08:00:00|2343.2|2321.2|2340.7|2318.7|2343.2|2321.2|2340.4|2318.4|5
1608710700000|2020-12-23 08:05:00|2341.1|2319.1|2341.8|2319.8|2342.3|2320.3|2341.1|2319.1|4
1608711000000|2020-12-23 08:10:00|2342.9|2320.9|2342.9|2320.9|2343|2321|2342.9|2320.9|23
1608711300000|2020-12-23 08:15:00|2343.4|2321.4|2341.4|2319.4|2343.4|2321.4|2341.4|2319.4|8
1608711600000|2020-12-23 08:20:00|2341.3|2319.3|2345.2|2323.2|2345.2|2323.2|2340.4|2318.4|8
1608711900000|2020-12-23 08:25:00|2344.9|2322.9|2341.8|2319.8|2344.9|2322.9|2341.8|2319.8|45
1608712200000|2020-12-23 08:30:00|2342.3|2320.3|2342.6|2320.6|2342.6|2320.6|2342.3|2320.3|11
1608712800000|2020-12-23 08:40:00|2342.5|2320.5|2342.1|2320.1|2342.5|2320.5|2341.9|2319.9|6
1608713400000|2020-12-23 08:50:00|2341.6|2319.6|2342.9|2320.9|2342.9|2320.9|2341.6|2319.6|2
1608713700000|2020-12-23 08:55:00|2343.1|2321.1|2343.4|2321.4|2343.4|2321.4|2342.9|2320.9|3
1608714000000|2020-12-23 09:00:00|2343.1|2321.1|2343.4|2321.4|2343.4|2321.4|2343.1|2321.1|2
1608714300000|2020-12-23 09:05:00|2343.3|2321.3|2343.3|2321.3|2343.3|2321.3|2343.3|2321.3|1
1608714900000|2020-12-23 09:15:00|2343.4|2321.4|2346.1|2324.1|2346.3|2324.3|2343.4|2321.4|16
1608715200000|2020-12-23 09:20:00|2344.9|2322.9|2343.7|2321.7|2345.7|2323.7|2343.7|2321.7|6
1608715800000|2020-12-23 09:30:00|2343.6|2321.6|2343.6|2321.6|2343.6|2321.6|2343.6|2321.6|1
1608716100000|2020-12-23 09:35:00|2344.1|2322.1|2351.2|2326.2|2351.3|2327.8|2341.8|2319.8|45
1608716400000|2020-12-23 09:40:00|2351.1|2326.1|2350.7|2325.7|2351.1|2326.1|2350.7|2325.7|9
1608716700000|2020-12-23 09:45:00|2350.5|2325.5|2348.4|2323.4|2350.5|2325.5|2348.2|2323.2|7
1608717000000|2020-12-23 09:50:00|2347.4|2325.4|2347.4|2325.4|2347.4|2325.4|2347.4|2325.4|1
1608717300000|2020-12-23 09:55:00|2348.7|2326.7|2347.3|2325.3|2348.7|2326.7|2346.7|2324.7|3
1608717600000|2020-12-23 10:00:00|2347.4|2325.4|2347.4|2325.4|2348.4|2326.4|2347.4|2325.4|8
1608717900000|2020-12-23 10:05:00|2347.3|2325.3|2349.1|2327.1|2349.2|2327.2|2346.7|2324.7|15
1608718200000|2020-12-23 10:10:00|2349.8|2327.8|2347.6|2325.6|2350.3|2328.3|2347.6|2325.6|8
1608718500000|2020-12-23 10:15:00|2346.4|2321.4|2340.9|2318.9|2346.4|2322.7|2340.4|2318.4|8
1608718800000|2020-12-23 10:20:00|2339.8|2317.8|2339.8|2317.8|2339.8|2317.8|2339.8|2317.8|1
1608719100000|2020-12-23 10:25:00|2337.1|2315.1|2341.7|2319.7|2342.2|2320.2|2337.1|2315.1|4
1608719400000|2020-12-23 10:30:00|2342.7|2320.7|2344.1|2319.1|2346.2|2322|2342.4|2318.3|21
1608719700000|2020-12-23 10:35:00|2343.8|2318.8|2344.1|2319.1|2344.5|2319.5|2343.2|2318.2|10
1608720300000|2020-12-23 10:45:00|2340.8|2315.8|2340.3|2318.3|2342.2|2320.2|2340.3|2315.6|16
1608720600000|2020-12-23 10:50:00|2341|2319|2340.3|2318.3|2342.3|2320.3|2340.3|2318.3|11
1608720900000|2020-12-23 10:55:00|2340.9|2318.9|2340.3|2318.3|2341.9|2319.9|2340.3|2318.3|7
1608721200000|2020-12-23 11:00:00|2339.9|2317.9|2334|2312|2339.9|2317.9|2333.7|2311.7|14
1608721500000|2020-12-23 11:05:00|2333.9|2311.9|2340.1|2318.1|2341.4|2319.4|2333.9|2311.9|19
1608722100000|2020-12-23 11:15:00|2342.4|2320.4|2339.9|2317.9|2342.4|2320.4|2339.9|2317.9|4
1608722400000|2020-12-23 11:20:00|2339.2|2317.2|2339|2317|2340.2|2318.2|2338.9|2316.9|6
1608722700000|2020-12-23 11:25:00|2339.1|2317.1|2337.4|2315.4|2339.1|2317.1|2336.1|2314.1|10
1608723000000|2020-12-23 11:30:00|2336.4|2314.4|2336.8|2314.8|2336.9|2314.9|2336.2|2314.2|51
1608723300000|2020-12-23 11:35:00|2336.9|2314.9|2338.8|2316.8|2339|2317|2336.9|2314.9|35
1608723600000|2020-12-23 11:40:00|2336.7|2314.7|2336.9|2314.9|2336.9|2314.9|2336.6|2314.6|4
1608723900000|2020-12-23 11:45:00|2337|2315|2339.7|2317.7|2339.8|2317.8|2337|2315|8
1608724200000|2020-12-23 11:50:00|2339.6|2317.6|2343.1|2321.1|2343.1|2321.1|2339.6|2317.6|7
1608724500000|2020-12-23 11:55:00|2346.5|2324.5|2348.6|2326.6|2349.9|2327.9|2346.5|2324.5|19
1608724800000|2020-12-23 12:00:00|2348.5|2326.5|2347.6|2325.6|2348.5|2326.5|2346.5|2324.5|11
1608725100000|2020-12-23 12:05:00|2347.3|2325.3|2347|2325|2347.3|2325.3|2347|2325|3
1608725400000|2020-12-23 12:10:00|2346.6|2324.6|2341.5|2319.5|2346.6|2324.6|2341.5|2319.5|9
1608725700000|2020-12-23 12:15:00|2341.6|2319.6|2340.9|2318.9|2341.6|2319.6|2340|2318|3
1608726000000|2020-12-23 12:20:00|2339.8|2317.8|2344.6|2322.6|2344.9|2322.9|2338.5|2316.5|25
1608726600000|2020-12-23 12:30:00|2343.9|2321.9|2345|2323|2345.1|2323.1|2343|2321|7
1608726900000|2020-12-23 12:35:00|2345.1|2323.1|2345.1|2323.1|2345.1|2323.1|2345.1|2323.1|1
1608727200000|2020-12-23 12:40:00|2344.9|2322.9|2344.8|2322.8|2344.9|2322.9|2344.8|2322.8|40
1608727500000|2020-12-23 12:45:00|2344.9|2322.9|2341|2319|2344.9|2322.9|2340.9|2318.9|13
1608727800000|2020-12-23 12:50:00|2340.9|2318.9|2340.3|2318.3|2340.9|2318.9|2340|2318|6
1608728100000|2020-12-23 12:55:00|2342.1|2320.1|2338.5|2316.5|2342.1|2320.1|2338.5|2316.5|23
1608728400000|2020-12-23 13:00:00|2338.3|2316.3|2340.5|2318.5|2342.1|2320.1|2338.1|2316.1|12
1608728700000|2020-12-23 13:05:00|2340|2318|2338.4|2316.4|2340|2318|2337.2|2315.2|8
1608729000000|2020-12-23 13:10:00|2338.9|2316.9|2339|2317|2339.4|2317.4|2338.4|2316.4|7
1608729300000|2020-12-23 13:15:00|2339.9|2317.9|2339.9|2317.9|2339.9|2317.9|2339.9|2317.9|1
1608729900000|2020-12-23 13:25:00|2340.2|2318.2|2338.3|2316.3|2340.5|2318.5|2337|2315|29
1608730200000|2020-12-23 13:30:00|2338.5|2316.5|2338|2316|2342.5|2318.1|2335.6|2313.6|23
1608730500000|2020-12-23 13:35:00|2338.3|2316.3|2340.8|2318.8|2340.8|2318.8|2338.3|2316.3|11
1608730800000|2020-12-23 13:40:00|2340.9|2318.9|2342.1|2320.1|2345.1|2323.1|2340.9|2318.9|11
1608731100000|2020-12-23 13:45:00|2341.9|2319.9|2345.8|2323.8|2346.5|2324.5|2341.9|2319.9|23
1608731400000|2020-12-23 13:50:00|2348|2326|2343|2321|2348.8|2326.8|2343|2321|5
1608731700000|2020-12-23 13:55:00|2341.8|2319.8|2339.8|2317.8|2343.5|2321.5|2339.2|2317.2|54
1608732000000|2020-12-23 14:00:00|2342|2320|2343.5|2321.5|2344.1|2322.1|2340.9|2318.9|41
1608732300000|2020-12-23 14:05:00|2343.3|2321.3|2343.1|2321.1|2347.9|2325.9|2339.8|2317.8|28
1608732600000|2020-12-23 14:10:00|2342.8|2320.8|2341.8|2319.8|2343.8|2321.8|2341.1|2319.1|11
1608732900000|2020-12-23 14:15:00|2341.9|2319.9|2342.6|2320.6|2343.8|2321.8|2341.1|2319.1|12
1608733200000|2020-12-23 14:20:00|2344|2322|2347.1|2325.1|2348.1|2326.1|2343.5|2321.5|13
1608733500000|2020-12-23 14:25:00|2347|2325|2347.6|2325.6|2348.3|2326.3|2346.1|2324.1|28
1608733800000|2020-12-23 14:30:00|2347.4|2325.4|2345.6|2323.6|2347.4|2325.4|2341.9|2319.9|30
1608734100000|2020-12-23 14:35:00|2345.1|2323.1|2349.6|2327.6|2349.9|2327.9|2345|2323|15
1608734400000|2020-12-23 14:40:00|2347.9|2325.9|2349.5|2327.5|2350.1|2328.1|2347.8|2325.8|14
1608734700000|2020-12-23 14:45:00|2349.6|2327.6|2349.8|2327.8|2351|2329|2347.1|2325.1|21
1608735000000|2020-12-23 14:50:00|2349.6|2327.6|2351|2329|2351|2329|2349.6|2327.6|3
1608735300000|2020-12-23 14:55:00|2352|2330|2351|2329|2352|2330|2351|2329|16
1608735600000|2020-12-23 15:00:00|2350.8|2328.8|2351.4|2329.4|2352.8|2330.8|2349|2327|36
1608735900000|2020-12-23 15:05:00|2350.8|2328.8|2349.8|2327.8|2351.2|2329.2|2347.1|2325.1|18
1608736200000|2020-12-23 15:10:00|2350.3|2328.3|2347.8|2325.8|2350.3|2328.3|2346.5|2324.5|9
1608736500000|2020-12-23 15:15:00|2347.5|2325.5|2344|2322|2347.5|2325.5|2343.6|2321.6|19
1608736800000|2020-12-23 15:20:00|2343.8|2321.8|2341.1|2319.1|2343.8|2321.8|2340.6|2318.6|9
1608737100000|2020-12-23 15:25:00|2341.6|2319.6|2341|2319|2341.6|2319.6|2339.6|2317.6|9
1608737400000|2020-12-23 15:30:00|2340.6|2318.6|2352.5|2330.5|2352.5|2330.5|2340.6|2318.6|20
1608737700000|2020-12-23 15:35:00|2352.2|2330.2|2351.4|2329.4|2354.1|2332.1|2350.9|2328.9|29
1608738000000|2020-12-23 15:40:00|2350.5|2328.5|2348.7|2326.7|2351.8|2329.8|2347.7|2325.7|22
1608738300000|2020-12-23 15:45:00|2349|2327|2348.1|2326.1|2352.4|2330.4|2348|2326|17
1608738600000|2020-12-23 15:50:00|2348.3|2326.3|2349.1|2327.1|2349.5|2327.5|2347.2|2325.2|19
1608738900000|2020-12-23 15:55:00|2349|2327|2347.6|2325.6|2349|2327|2345.9|2323.9|21
1608739200000|2020-12-23 16:00:00|2347.4|2325.4|2350.1|2328.1|2351.1|2329.1|2347.2|2325.2|23
1608739500000|2020-12-23 16:05:00|2350.3|2328.3|2351.4|2329.4|2352.3|2330.3|2350.3|2328.3|27
1608739800000|2020-12-23 16:10:00|2351.2|2329.2|2350.4|2328.4|2352.3|2330.3|2350.4|2328.4|8
1608740100000|2020-12-23 16:15:00|2350|2328|2354.8|2332.8|2357.8|2335.8|2349.9|2327.9|28
1608740400000|2020-12-23 16:20:00|2354.7|2332.7|2356.3|2334.3|2357.4|2335.4|2354.1|2332.1|29
1608740700000|2020-12-23 16:25:00|2356.1|2334.1|2352|2330|2357.6|2335.6|2351.1|2329.1|18
1608741000000|2020-12-23 16:30:00|2352.1|2330.1|2350.6|2328.6|2352.1|2330.1|2349.3|2327.3|16
1608741600000|2020-12-23 16:40:00|2350.5|2328.5|2353.4|2331.4|2353.4|2331.4|2350.4|2328.4|25
1608741900000|2020-12-23 16:45:00|2353.5|2331.5|2350.7|2328.7|2353.5|2331.5|2350.7|2328.7|25
1608742200000|2020-12-23 16:50:00|2350.6|2328.6|2350.9|2328.9|2351.7|2329.7|2349.2|2327.2|18
1608742500000|2020-12-23 16:55:00|2350.7|2328.7|2350.9|2328.9|2351.9|2329.9|2349.1|2327.1|22
1608742800000|2020-12-23 17:00:00|2349.8|2327.8|2347.8|2325.8|2351.3|2329.3|2347.8|2325.8|18
1608743100000|2020-12-23 17:05:00|2347.2|2325.2|2344.8|2322.8|2347.2|2325.2|2342.9|2320.9|5
1608743400000|2020-12-23 17:10:00|2347.6|2325.6|2350.6|2328.6|2350.6|2328.6|2347.6|2325.6|66
1608743700000|2020-12-23 17:15:00|2348.2|2326.2|2348.4|2326.4|2348.5|2326.5|2348.2|2326.2|10
1608744000000|2020-12-23 17:20:00|2348.6|2326.6|2350.6|2328.6|2351.2|2329.2|2348.6|2326.6|6
1608744300000|2020-12-23 17:25:00|2350.4|2328.4|2350.7|2328.7|2350.7|2328.7|2350.1|2328.1|10
1608744600000|2020-12-23 17:30:00|2350.6|2328.6|2350.6|2328.6|2350.6|2328.6|2350.6|2328.6|1
1608744900000|2020-12-23 17:35:00|2350.7|2328.7|2349.1|2327.1|2351.4|2329.4|2348.9|2326.9|84
1608745200000|2020-12-23 17:40:00|2348.9|2326.9|2349.2|2327.2|2349.2|2327.2|2348.9|2326.9|2
1608745500000|2020-12-23 17:45:00|2349.1|2327.1|2346.5|2324.5|2349.1|2327.1|2346.3|2324.3|28
1608745800000|2020-12-23 17:50:00|2346.7|2324.7|2347.2|2325.2|2347.3|2325.3|2345.7|2323.7|22
1608746100000|2020-12-23 17:55:00|2346.7|2324.7|2348.6|2326.6|2350.9|2328.9|2346.7|2324.7|100
1608746400000|2020-12-23 18:00:00|2348.7|2326.7|2349.2|2327.2|2349.2|2327.2|2348.7|2326.7|2
1608746700000|2020-12-23 18:05:00|2350.1|2328.1|2349.8|2327.8|2350.1|2328.1|2349.8|2327.8|2
1608747000000|2020-12-23 18:10:00|2349.7|2327.7|2349.6|2327.6|2349.7|2327.7|2349.6|2327.6|2
1608747300000|2020-12-23 18:15:00|2349.7|2327.7|2349.8|2327.8|2349.8|2327.8|2349.7|2327.7|2
1608747600000|2020-12-23 18:20:00|2349.1|2327.1|2349.3|2327.3|2349.3|2327.3|2349.1|2327.1|2
1608748500000|2020-12-23 18:35:00|2347.4|2325.4|2348.2|2326.2|2348.7|2326.7|2347.4|2325.4|3
1608748800000|2020-12-23 18:40:00|2349.1|2327.1|2346.3|2324.3|2349.1|2327.1|2346.3|2324.3|4
1608749100000|2020-12-23 18:45:00|2346.5|2324.5|2346.8|2324.8|2347.6|2325.6|2346.5|2324.5|4
1608750000000|2020-12-23 19:00:00|2346.1|2324.1|2345.5|2323.5|2346.1|2324.1|2345.5|2323.5|50
1608750300000|2020-12-23 19:05:00|2345.9|2323.9|2346.3|2324.3|2346.3|2324.3|2345.9|2323.9|2
1608750600000|2020-12-23 19:10:00|2346.1|2324.1|2343.9|2321.9|2346.1|2324.1|2343.9|2321.9|7
1608750900000|2020-12-23 19:15:00|2343.7|2321.7|2343.9|2321.9|2344.6|2322.6|2343.4|2321.4|4
1608751500000|2020-12-23 19:25:00|2343.5|2321.5|2343.3|2321.3|2343.5|2321.5|2343.2|2321.2|3
1608751800000|2020-12-23 19:30:00|2343.7|2321.7|2343.7|2321.7|2343.7|2321.7|2343.7|2321.7|1
1608752100000|2020-12-23 19:35:00|2342.5|2320.5|2341.9|2319.9|2342.5|2320.5|2340.7|2318.7|20
1608752400000|2020-12-23 19:40:00|2341.8|2319.8|2343.2|2321.2|2343.6|2321.6|2341.8|2319.8|12
1608753000000|2020-12-23 19:50:00|2341.7|2319.7|2341.6|2319.6|2341.7|2319.7|2341.6|2319.6|2
1608753300000|2020-12-23 19:55:00|2341.7|2319.7|2342.1|2320.1|2342.2|2320.2|2341.7|2319.7|8
1608753600000|2020-12-23 20:00:00|2342.5|2320.5|2343|2321|2343|2321|2342.5|2320.5|9
1608754200000|2020-12-23 20:10:00|2343.2|2321.2|2346.1|2324.1|2346.1|2324.1|2343|2321|9
1608754500000|2020-12-23 20:15:00|2344.8|2322.8|2344.9|2322.9|2344.9|2322.9|2344.8|2322.8|8
1608755100000|2020-12-23 20:25:00|2344.5|2322.5|2341.9|2319.9|2344.5|2322.5|2341.9|2319.9|10
1608755400000|2020-12-23 20:30:00|2341.3|2319.3|2340.3|2318.3|2341.3|2319.3|2340.1|2318.1|4
1608755700000|2020-12-23 20:35:00|2340.7|2318.7|2338.9|2316.9|2340.7|2318.7|2338.9|2316.9|5
1608756000000|2020-12-23 20:40:00|2339|2317|2339.1|2317.1|2339.5|2317.5|2339|2317|25
1608756300000|2020-12-23 20:45:00|2339|2317|2339.3|2317.3|2339.3|2317.3|2339|2317|2
1608756600000|2020-12-23 20:50:00|2339.9|2317.9|2339.9|2317.9|2339.9|2317.9|2339.9|2317.9|1
1608756900000|2020-12-23 20:55:00|2340|2318|2340.6|2318.6|2341.2|2319.2|2339.9|2317.9|14
1608757200000|2020-12-23 21:00:00|2341.1|2319.1|2343.2|2321.2|2343.4|2321.4|2341.1|2319.1|5
1608757500000|2020-12-23 21:05:00|2343|2321|2343.2|2318.2|2343.3|2321|2343|2318.2|56
1608757800000|2020-12-23 21:10:00|2345|2320|2344.7|2319.7|2345|2320|2344.7|2319.7|4
1608758400000|2020-12-23 21:20:00|2345.4|2320.4|2344.9|2319.9|2346|2321|2344.5|2319.5|11
1608758700000|2020-12-23 21:25:00|2345.2|2320.2|2343.2|2318.2|2345.4|2320.4|2343.2|2318.2|10
1608759000000|2020-12-23 21:30:00|2343.1|2318.1|2343.1|2318.1|2343.1|2318.1|2343.1|2318.1|1
1608759300000|2020-12-23 21:35:00|2343.5|2318.5|2344.2|2319.2|2344.6|2319.6|2343.5|2318.5|9
1608759600000|2020-12-23 21:40:00|2343.6|2318.6|2342.9|2317.9|2343.6|2318.6|2342.2|2317.2|11
1608759900000|2020-12-23 21:45:00|2343|2318|2343.3|2318.3|2343.4|2318.4|2343|2318|4
1608760200000|2020-12-23 21:50:00|2344.4|2319.4|2345.4|2320.4|2345.4|2320.4|2343.9|2318.9|10
1608760500000|2020-12-23 21:55:00|2345.7|2320.7|2346.5|2321.5|2346.5|2321.5|2345.1|2320.1|4
1608764400000|2020-12-23 23:00:00|2343.8|2321.8|2342.3|2320.3|2343.8|2321.8|2339|2317|28
1608764700000|2020-12-23 23:05:00|2340.6|2318.6|2343.8|2318.8|2343.8|2318.8|2340.6|2318.6|2
1608765000000|2020-12-23 23:10:00|2343.6|2318.6|2341.8|2316.8|2343.6|2318.6|2341.8|2316.8|2
1608765300000|2020-12-23 23:15:00|2342.1|2317.1|2343.3|2318.3|2343.8|2318.8|2342.1|2317.1|15
1608765600000|2020-12-23 23:20:00|2343.2|2318.2|2341.8|2316.8|2343.3|2318.3|2341.7|2316.7|69
1608765900000|2020-12-23 23:25:00|2341.7|2316.7|2341.8|2316.8|2341.8|2316.8|2341.7|2316.7|10
1608766200000|2020-12-23 23:30:00|2341.7|2316.7|2341.8|2316.8|2341.8|2316.8|2341.7|2316.7|2
1608766500000|2020-12-23 23:35:00|2342.1|2317.1|2343.3|2318.3|2343.9|2318.9|2342.1|2317.1|10
1608766800000|2020-12-23 23:40:00|2343.2|2318.2|2343.3|2318.3|2343.3|2318.3|2343.2|2318.2|2
1608767100000|2020-12-23 23:45:00|2343.6|2318.6|2344|2319|2344.4|2319.4|2343.6|2318.6|4
1608767400000|2020-12-23 23:50:00|2344.2|2319.2|2344|2319|2344.2|2319.2|2343.8|2318.8|4
1608768000000|2020-12-24 00:00:00|2344.2|2319.2|2345|2320|2345|2320|2344.2|2319.2|4
1608769800000|2020-12-24 00:30:00|2347.3|2322.3|2347.3|2322.3|2347.3|2322.3|2347.2|2322.2|109
1608770100000|2020-12-24 00:35:00|2347.2|2322.2|2347.3|2322.3|2347.3|2322.3|2347.2|2322.2|54
1608770400000|2020-12-24 00:40:00|2347.2|2322.2|2347.3|2322.3|2347.3|2322.3|2347.2|2322.2|12
1608770700000|2020-12-24 00:45:00|2347.2|2322.2|2347.3|2322.3|2347.3|2322.3|2347.2|2322.2|2
1608771000000|2020-12-24 00:50:00|2345.1|2320.1|2345.3|2320.3|2345.3|2320.3|2345.1|2320.1|3
1608771300000|2020-12-24 00:55:00|2346.8|2318.8|2346.8|2318.8|2346.8|2318.8|2346.8|2318.8|1
1608771600000|2020-12-24 01:00:00|2346.7|2322.1|2345.3|2320.3|2347.1|2322.1|2345.1|2320.1|5
1608772200000|2020-12-24 01:10:00|2345.5|2320.5|2345.3|2320.3|2345.5|2320.5|2345.3|2320.3|4
1608772500000|2020-12-24 01:15:00|2346.5|2321.5|2346|2321|2346.5|2321.5|2346|2321|3
1608772800000|2020-12-24 01:20:00|2346.2|2321.2|2347.3|2322.3|2347.3|2322.3|2346.2|2321.2|4
1608773100000|2020-12-24 01:25:00|2346.8|2321.8|2346.6|2321.6|2347.1|2322.1|2346.4|2321.4|8
1608773400000|2020-12-24 01:30:00|2347.3|2322.3|2346.4|2321.4|2347.5|2322.5|2346.2|2321.2|32
1608773700000|2020-12-24 01:35:00|2346.2|2321.2|2346.4|2321.4|2346.4|2321.4|2346.2|2321.2|2
1608774000000|2020-12-24 01:40:00|2344.6|2319.6|2347|2320.8|2347|2320.8|2344.6|2319.6|2
1608774300000|2020-12-24 01:45:00|2347.9|2321.6|2348.3|2322.9|2348.5|2322.9|2347|2321.2|15
1608774600000|2020-12-24 01:50:00|2347.7|2323|2346.4|2321.4|2348.7|2323.7|2346.4|2321.4|22
1608775500000|2020-12-24 02:05:00|2346.6|2321.6|2347|2322|2347|2322|2346.6|2321.6|2
1608775800000|2020-12-24 02:10:00|2347.1|2322.1|2347.1|2322.1|2347.1|2322.1|2347.1|2322.1|1
1608776700000|2020-12-24 02:25:00|2347|2322|2347|2322|2347|2322|2347|2322|1
1608777000000|2020-12-24 02:30:00|2346.5|2321.5|2346.5|2321.5|2346.5|2321.5|2346.5|2321.5|1
1608777600000|2020-12-24 02:40:00|2345.3|2323.3|2346.1|2324.1|2346.2|2324.2|2345.3|2323.3|16
1608777900000|2020-12-24 02:45:00|2345.8|2323.8|2345.8|2323.8|2345.8|2323.8|2345.7|2323.7|33
1608778200000|2020-12-24 02:50:00|2345.7|2323.7|2345.8|2323.8|2345.8|2323.8|2345.7|2323.7|6
1608779100000|2020-12-24 03:05:00|2343.9|2321.9|2343.9|2321.9|2343.9|2321.9|2343.9|2321.9|1
1608780900000|2020-12-24 03:35:00|2343.3|2321.3|2343.3|2321.3|2343.3|2321.3|2343.3|2321.3|1
1608782700000|2020-12-24 04:05:00|2343.8|2321.8|2343.6|2321.6|2343.8|2321.8|2343.6|2321.6|2
1608783900000|2020-12-24 04:25:00|2343.5|2321.5|2343.5|2321.5|2343.5|2321.5|2343.5|2321.5|1
1608784500000|2020-12-24 04:35:00|2343.3|2321.3|2342|2320|2343.4|2321.4|2342|2320|5
1608784800000|2020-12-24 04:40:00|2342.2|2320.2|2342.8|2320.8|2342.8|2320.8|2342.1|2320.1|4
1608786300000|2020-12-24 05:05:00|2342.3|2320.3|2340.4|2318.4|2343.2|2321.2|2340.4|2318.4|80
1608786600000|2020-12-24 05:10:00|2340.7|2318.7|2341|2319|2341.6|2319.6|2340.7|2318.7|10
1608786900000|2020-12-24 05:15:00|2341.6|2319.6|2341.5|2319.5|2342.8|2320.8|2340.5|2318.5|33
1608787200000|2020-12-24 05:20:00|2341.6|2319.6|2341.6|2319.6|2341.6|2319.6|2341.6|2319.6|1
1608787500000|2020-12-24 05:25:00|2341.4|2319.4|2341.9|2319.9|2342.4|2320.4|2340.1|2318.1|35
1608787800000|2020-12-24 05:30:00|2341.5|2319.5|2341.3|2319.3|2341.5|2319.5|2341.2|2319.2|13
1608788100000|2020-12-24 05:35:00|2341.2|2319.2|2336.9|2311.9|2341.3|2319.3|2333.6|2308.6|43
1608788400000|2020-12-24 05:40:00|2337.5|2312.5|2338.1|2313.1|2338.7|2313.7|2337.5|2312.5|5
1608788700000|2020-12-24 05:45:00|2338.5|2313.5|2340|2315|2340|2315|2337.1|2312.1|13
1608789000000|2020-12-24 05:50:00|2339.7|2314.7|2336.7|2314.7|2339.7|2314.8|2336.4|2311.4|15
1608789300000|2020-12-24 05:55:00|2337.4|2312.4|2333.6|2308.6|2337.4|2312.4|2333.5|2308.5|30
1608789600000|2020-12-24 06:00:00|2333.5|2308.5|2339.7|2314.7|2348.8|2323.8|2333.5|2308.5|86
1608789900000|2020-12-24 06:05:00|2339.3|2314.3|2331.7|2306.7|2339.3|2314.3|2331.6|2306.6|51
1608790200000|2020-12-24 06:10:00|2331.4|2306.4|2333.7|2308.7|2335.1|2310.2|2331.2|2306.4|19
1608790500000|2020-12-24 06:15:00|2333.8|2308.8|2335|2310|2335|2310|2333.8|2308.8|9
1608790800000|2020-12-24 06:20:00|2335.2|2310.2|2338.2|2313.2|2338.7|2313.7|2334.3|2309.3|39
1608791100000|2020-12-24 06:25:00|2338.1|2313.1|2338.1|2313.1|2338.2|2313.2|2338.1|2313.1|3
1608791400000|2020-12-24 06:30:00|2338.3|2313.3|2337.1|2312.1|2338.5|2313.5|2337|2312|32
1608791700000|2020-12-24 06:35:00|2337.3|2312.3|2337.2|2312.2|2337.3|2312.3|2337|2312|12
1608792000000|2020-12-24 06:40:00|2337|2312|2337.8|2312.8|2338.1|2313.1|2336.8|2311.8|12
1608792300000|2020-12-24 06:45:00|2337.9|2312.9|2339|2314|2339.3|2314.3|2337.8|2312.8|12
1608792600000|2020-12-24 06:50:00|2339.2|2314.2|2341.5|2316.5|2342.1|2317.1|2339.2|2314.2|32
1608792900000|2020-12-24 06:55:00|2341|2316|2336.8|2314.8|2341|2316.8|2336.8|2313.3|21
1608793200000|2020-12-24 07:00:00|2337.6|2315.6|2336.8|2314.8|2337.6|2315.6|2336.1|2314.1|4
1608793500000|2020-12-24 07:05:00|2336.9|2314.9|2336.8|2314.8|2336.9|2314.9|2336.6|2314.6|3
1608793800000|2020-12-24 07:10:00|2336.6|2314.6|2336.8|2314.8|2336.8|2314.8|2336.3|2314.3|7
1608794100000|2020-12-24 07:15:00|2336.6|2314.6|2336.8|2314.8|2336.8|2314.8|2336.3|2314.3|11
1608794400000|2020-12-24 07:20:00|2336.3|2314.3|2336.8|2314.8|2337.1|2315.1|2336.3|2314.3|14
1608794700000|2020-12-24 07:25:00|2336.6|2314.6|2337.3|2315.3|2337.3|2315.3|2336.3|2314.3|10
1608795000000|2020-12-24 07:30:00|2337.1|2315.1|2339.3|2317.3|2339.3|2317.3|2336.6|2314.6|20
1608795300000|2020-12-24 07:35:00|2339.1|2317.1|2338.6|2316.6|2339.1|2317.1|2338|2316|30
1608795600000|2020-12-24 07:40:00|2338.3|2316.3|2337.3|2315.3|2338.3|2316.3|2337.3|2315.3|3
1608795900000|2020-12-24 07:45:00|2339.3|2317.3|2337.1|2315.1|2339.3|2317.3|2337.1|2315.1|4
1608796200000|2020-12-24 07:50:00|2338.7|2316.7|2335.1|2313.1|2338.7|2316.7|2335.1|2313.1|7
1608796500000|2020-12-24 07:55:00|2335.7|2313.7|2335.5|2313.5|2336.4|2314.4|2335.5|2313.5|8
1608796800000|2020-12-24 08:00:00|2335.7|2313.7|2335.7|2313.7|2335.7|2313.7|2335.7|2313.7|1
1608797100000|2020-12-24 08:05:00|2336.8|2314.8|2337.7|2315.7|2338.3|2316.3|2336.8|2314.8|6
1608797400000|2020-12-24 08:10:00|2337.1|2315.1|2339.9|2317.9|2339.9|2317.9|2336.7|2314.7|14
1608797700000|2020-12-24 08:15:00|2340|2318|2342.9|2320.9|2343.3|2321.3|2340|2318|8
1608798000000|2020-12-24 08:20:00|2342.4|2320.4|2341.8|2319.8|2342.4|2320.4|2341.8|2319.8|2
1608798300000|2020-12-24 08:25:00|2341.2|2319.2|2340.4|2318.4|2341.2|2319.2|2340.4|2318.4|2
1608798900000|2020-12-24 08:35:00|2339.9|2317.9|2342.7|2320.7|2345.4|2323.4|2339.9|2317.9|16
1608799200000|2020-12-24 08:40:00|2341.7|2319.7|2339.2|2314.2|2341.7|2319.7|2336.4|2311.4|10
1608799500000|2020-12-24 08:45:00|2339.6|2314.6|2340.2|2318.2|2341.1|2319.1|2338.8|2314.6|18
1608799800000|2020-12-24 08:50:00|2340.9|2318.9|2340.9|2318.9|2340.9|2318.9|2340.9|2318.9|1
1608800400000|2020-12-24 09:00:00|2338.8|2316.8|2338.8|2316.8|2338.8|2316.8|2337.9|2315.9|4
1608800700000|2020-12-24 09:05:00|2339|2317|2339.5|2317.5|2339.5|2317.5|2339|2317|2
1608801000000|2020-12-24 09:10:00|2339.3|2317.3|2339|2317|2339.3|2317.3|2339|2317|2
1608801600000|2020-12-24 09:20:00|2339.2|2317.2|2338.9|2316.9|2339.4|2317.4|2338.4|2316.4|8
1608801900000|2020-12-24 09:25:00|2339.4|2317.4|2339.1|2317.1|2339.4|2317.4|2339.1|2317.1|2
1608802200000|2020-12-24 09:30:00|2338.6|2316.6|2339.9|2317.9|2340.1|2318.1|2338.6|2316.6|12
1608802500000|2020-12-24 09:35:00|2340.3|2318.3|2341|2319|2341|2319|2340.3|2318.3|4
1608802800000|2020-12-24 09:40:00|2341.3|2319.3|2342.1|2320.1|2343.1|2321.1|2341.3|2319.3|8
1608803100000|2020-12-24 09:45:00|2342|2320|2340.8|2318.8|2342.1|2320.1|2340.8|2318.8|7
1608803400000|2020-12-24 09:50:00|2341.3|2319.3|2339.5|2317.5|2342.8|2320.8|2338|2316|29
1608803700000|2020-12-24 09:55:00|2339.8|2317.8|2337.6|2315.6|2340.7|2318.7|2337.6|2315.6|7
1608804000000|2020-12-24 10:00:00|2337.3|2315.3|2339.1|2317.1|2339.1|2317.1|2337.3|2315.3|4
1608804300000|2020-12-24 10:05:00|2338.2|2316.2|2337|2315|2338.2|2316.2|2337|2315|3
1608804600000|2020-12-24 10:10:00|2336.9|2314.9|2337.7|2315.7|2337.7|2315.7|2336.7|2314.7|16
1608804900000|2020-12-24 10:15:00|2338.9|2316.9|2338.6|2316.6|2339.8|2317.8|2338.6|2316.6|7
1608805500000|2020-12-24 10:25:00|2338.5|2316.5|2341.8|2319.8|2345.6|2320.6|2338.4|2316.4|18
1608805800000|2020-12-24 10:30:00|2341.6|2319.6|2340.6|2318.6|2341.6|2319.6|2340.6|2318.6|2
1608806100000|2020-12-24 10:35:00|2340.7|2318.7|2345.1|2323.1|2351|2329|2340.7|2318.7|26
1608806400000|2020-12-24 10:40:00|2345.4|2323.4|2346|2324|2346|2324|2345.4|2323.4|2
1608807300000|2020-12-24 10:55:00|2345.6|2323.6|2347.5|2325.5|2347.6|2325.6|2343.2|2321.2|24
1608807600000|2020-12-24 11:00:00|2347.6|2325.6|2347.6|2325.6|2347.6|2325.6|2347.6|2325.6|1
1608808200000|2020-12-24 11:10:00|2348|2326|2348.4|2326.4|2348.4|2326.4|2348|2326|2
1608808500000|2020-12-24 11:15:00|2348.2|2326.2|2347.4|2325.4|2349.1|2327.1|2347.4|2325.4|10
1608808800000|2020-12-24 11:20:00|2348.5|2326.5|2347.8|2325.8|2348.5|2326.5|2347.7|2325.7|6
1608809100000|2020-12-24 11:25:00|2346|2324|2345.1|2323.1|2346|2324|2344.9|2322.9|6
1608809400000|2020-12-24 11:30:00|2344.9|2322.9|2345|2323|2345|2323|2344.9|2322.9|2
1608810600000|2020-12-24 11:50:00|2344.3|2322.3|2347.1|2325.1|2347.1|2325.1|2344.3|2322.3|5
1608810900000|2020-12-24 11:55:00|2347|2325|2345.9|2323.9|2347|2325|2345.9|2323.9|3
1608811800000|2020-12-24 12:10:00|2344.7|2322.7|2344.1|2322.1|2345.4|2323.1|2342.9|2319.4|27
1608812100000|2020-12-24 12:15:00|2343.8|2321.8|2343.5|2321.5|2344.6|2322.6|2342.4|2320.4|17
1608812400000|2020-12-24 12:20:00|2344.1|2322.1|2343.6|2321.6|2344.1|2322.1|2340.9|2318.9|13
1608813300000|2020-12-24 12:35:00|2342.6|2320.6|2339.8|2317.8|2342.6|2320.6|2339.6|2317.6|4
1608813600000|2020-12-24 12:40:00|2339.5|2317.5|2338.6|2316.6|2339.5|2317.5|2338.4|2316.4|4
1608813900000|2020-12-24 12:45:00|2339.1|2317.1|2339|2317|2339.1|2317.1|2338.4|2316.4|5
1608814200000|2020-12-24 12:50:00|2338.9|2316.9|2339.5|2317.5|2339.5|2317.5|2338.9|2316.9|3
1608814500000|2020-12-24 12:55:00|2339.1|2317.1|2339.1|2317.1|2339.1|2317.1|2339.1|2317.1|1
1608814800000|2020-12-24 13:00:00|2339.3|2317.3|2339.4|2317.4|2342|2320|2339.3|2317.3|16
1608815100000|2020-12-24 13:05:00|2339.6|2317.6|2339.3|2317.3|2339.6|2317.6|2338.9|2316.9|4
1608815400000|2020-12-24 13:10:00|2339.1|2317.1|2340.9|2318.9|2340.9|2318.9|2339.1|2317.1|3
1608815700000|2020-12-24 13:15:00|2339.9|2317.9|2338.8|2316.8|2339.9|2317.9|2338.8|2316.8|3
1608816000000|2020-12-24 13:20:00|2338.9|2316.9|2339.3|2317.3|2339.3|2317.3|2338.9|2316.9|2
1608816300000|2020-12-24 13:25:00|2338.4|2316.4|2341.3|2319.3|2341.3|2319.3|2338.4|2316.4|14
1608816600000|2020-12-24 13:30:00|2341.2|2319.2|2340.8|2318.8|2341.2|2319.2|2337.4|2315.4|18
1608816900000|2020-12-24 13:35:00|2340.9|2318.9|2341|2319|2341.3|2319.3|2340.9|2318.9|4
1608817200000|2020-12-24 13:40:00|2341.3|2319.3|2342|2320|2342|2320|2341.3|2319.3|8
1608817500000|2020-12-24 13:45:00|2341.9|2319.9|2342.5|2320.5|2342.5|2320.5|2340.3|2318.3|12
1608817800000|2020-12-24 13:50:00|2343.5|2321.5|2342.4|2320.4|2343.5|2321.5|2341.6|2319.6|16
1608818100000|2020-12-24 13:55:00|2342.6|2320.6|2343.5|2321.5|2344.6|2321.5|2342.6|2319.6|7
1608818400000|2020-12-24 14:00:00|2343.3|2321.3|2342.1|2320.1|2343.3|2321.3|2341.4|2319.4|8
1608818700000|2020-12-24 14:05:00|2342.2|2320.2|2341|2319|2343.6|2321.6|2341|2319|122
1608819000000|2020-12-24 14:10:00|2339.9|2317.9|2339.4|2317.4|2340.3|2318.3|2338.5|2316.5|40
1608819300000|2020-12-24 14:15:00|2339.6|2317.6|2339|2317|2339.6|2317.6|2339|2317|4
1608819900000|2020-12-24 14:25:00|2339.1|2317.1|2340.5|2318.5|2342.4|2320.4|2339.1|2317.1|15
1608820200000|2020-12-24 14:30:00|2340.4|2318.4|2341.5|2319.5|2342.1|2320.1|2339.9|2317.9|10
1608820500000|2020-12-24 14:35:00|2340.5|2318.5|2340.8|2318.8|2342|2320|2339.5|2317.5|35
1608820800000|2020-12-24 14:40:00|2341|2319|2339.1|2317.1|2341|2319|2338.8|2316.8|7
1608821400000|2020-12-24 14:50:00|2339.3|2317.3|2340.9|2318.9|2340.9|2318.9|2339.1|2317.1|4
1608821700000|2020-12-24 14:55:00|2340.6|2318.6|2341.1|2319.1|2341.1|2319.1|2339.8|2317.8|7
1608822000000|2020-12-24 15:00:00|2340.9|2318.9|2341.4|2319.4|2341.4|2319.4|2340.9|2318.9|7
1608822300000|2020-12-24 15:05:00|2341.5|2319.5|2342.9|2320.9|2343.6|2321.6|2341.5|2319.5|17
1608822600000|2020-12-24 15:10:00|2342.6|2320.6|2343.8|2321.8|2344.5|2322.5|2342.6|2320.6|12
1608822900000|2020-12-24 15:15:00|2344.1|2322.1|2343|2321|2345.1|2323.1|2343|2321|12
1608823200000|2020-12-24 15:20:00|2343.4|2321.4|2342.9|2320.9|2343.8|2321.8|2342.3|2320.3|21
1608823500000|2020-12-24 15:25:00|2343.1|2321.1|2349.4|2327.4|2352.6|2330.6|2342.9|2320.9|32
1608823800000|2020-12-24 15:30:00|2349.3|2327.3|2353.5|2331.5|2354|2332|2347.1|2325.1|18
1608824100000|2020-12-24 15:35:00|2353.4|2331.4|2352|2330|2353.4|2331.4|2352|2330|2
1608824400000|2020-12-24 15:40:00|2351.8|2329.8|2352|2330|2353.4|2331.4|2351.3|2329.3|8
1608824700000|2020-12-24 15:45:00|2351.9|2329.9|2350.8|2328.8|2351.9|2329.9|2350.5|2328.5|6
1608825000000|2020-12-24 15:50:00|2350.9|2328.9|2349.1|2327.1|2350.9|2328.9|2348.8|2326.8|6
1608825300000|2020-12-24 15:55:00|2348.8|2326.8|2353.6|2331.6|2353.6|2331.6|2347.4|2325.4|35
1608825600000|2020-12-24 16:00:00|2353.4|2331.4|2359.4|2337.4|2361|2339|2351.1|2329.1|37
1608825900000|2020-12-24 16:05:00|2359.5|2337.5|2349|2327|2359.5|2337.5|2346.6|2324.6|37
1608826200000|2020-12-24 16:10:00|2350.3|2328.3|2349.5|2327.5|2350.5|2328.5|2349.5|2327.5|4
1608826500000|2020-12-24 16:15:00|2349.6|2327.6|2349.6|2327.6|2349.6|2327.6|2349.6|2327.6|1
1608826800000|2020-12-24 16:20:00|2349.8|2327.8|2350.1|2328.1|2354.9|2332.9|2349.8|2327.8|12
1608827100000|2020-12-24 16:25:00|2349.4|2327.4|2348.8|2326.8|2349.4|2327.4|2347.9|2325.9|7
1608827400000|2020-12-24 16:30:00|2349.8|2327.8|2349.8|2327.8|2349.8|2327.8|2349.8|2327.8|1
1608827700000|2020-12-24 16:35:00|2348.6|2326.6|2351.2|2329.2|2351.3|2329.3|2348|2326|10
1608828000000|2020-12-24 16:40:00|2351.3|2329.3|2352.8|2330.8|2353.6|2331.6|2350.2|2328.2|23
1608828300000|2020-12-24 16:45:00|2351.6|2329.6|2351.2|2329.2|2352.3|2330.3|2349.6|2327.6|26
1608828600000|2020-12-24 16:50:00|2350.2|2328.2|2350.6|2328.6|2350.7|2328.7|2350.2|2328.2|6
1608828900000|2020-12-24 16:55:00|2351.1|2329.1|2354.6|2332.6|2357.5|2335.5|2351.1|2329.1|29
1608829200000|2020-12-24 17:00:00|2355|2333|2353.5|2328.5|2356.1|2334.1|2349.9|2324.9|72
1608829500000|2020-12-24 17:05:00|2354.1|2329.1|2359.1|2334.1|2359.1|2334.1|2354.1|2329.1|14
1608829800000|2020-12-24 17:10:00|2359.4|2334.4|2358.6|2333.6|2359.6|2334.6|2358.6|2333.6|5
1608830100000|2020-12-24 17:15:00|2363.4|2338.4|2362.6|2337.6|2363.4|2338.4|2362.1|2337.1|8
1608830400000|2020-12-24 17:20:00|2362.3|2337.3|2363.4|2338.4|2363.9|2338.9|2362.3|2337.3|5
1608830700000|2020-12-24 17:25:00|2363.3|2338.3|2358.1|2336.1|2363.3|2338.3|2358.1|2333.6|8
1608831000000|2020-12-24 17:30:00|2360|2338|2361.9|2339.9|2361.9|2339.9|2359.3|2337.3|10
1608831300000|2020-12-24 17:35:00|2360.8|2338.8|2355.3|2333.3|2360.8|2338.8|2346.7|2318.7|51
1608831600000|2020-12-24 17:40:00|2355.9|2333.9|2356.4|2334.4|2356.6|2334.6|2355|2333|21
1608831900000|2020-12-24 17:45:00|2356.3|2334.3|2358.8|2336.8|2359.8|2337.8|2356.3|2334.3|12
1608832200000|2020-12-24 17:50:00|2355.8|2333.8|2358.4|2336.4|2358.5|2336.5|2355.3|2333.3|24
1608832500000|2020-12-24 17:55:00|2358|2336|2356.5|2334.5|2358.8|2336.8|2356.5|2334.5|6
1608832800000|2020-12-24 18:00:00|2357.2|2335.2|2356.8|2334.8|2358.4|2336.4|2356.4|2334.4|21
1608833100000|2020-12-24 18:05:00|2357|2335|2357.5|2335.5|2357.8|2335.8|2357|2335|4
1608833400000|2020-12-24 18:10:00|2357|2335|2357.1|2335.1|2357.1|2335.1|2357|2335|4
1608833700000|2020-12-24 18:15:00|2356|2334|2356.1|2334.1|2357.4|2335.4|2356|2334|11
1608834000000|2020-12-24 18:20:00|2356.4|2334.4|2356.4|2334.4|2356.5|2334.5|2356.4|2334.4|3
1608834600000|2020-12-24 18:30:00|2356.6|2334.6|2356.4|2334.4|2356.8|2334.8|2356.4|2334.4|4
1608834900000|2020-12-24 18:35:00|2356|2334|2356|2334|2356|2334|2356|2334|1
1608835200000|2020-12-24 18:40:00|2355.6|2333.6|2357.3|2332.3|2358.3|2334.6|2355.3|2331.9|13
1609110000000|2020-12-27 23:00:00|2350.5|2325.5|2360.5|2332|2362.5|2337.5|2349.5|2324.5|43
1609110300000|2020-12-27 23:05:00|2360.4|2331.8|2359|2331|2361.5|2331.9|2359|2328.5|12
1609110600000|2020-12-27 23:10:00|2358.9|2330.9|2359.2|2331.3|2359.3|2331.3|2358.3|2330.3|10
1609110900000|2020-12-27 23:15:00|2359.1|2331.4|2358.6|2331.9|2359.1|2331.9|2358.6|2331.4|12
1609111200000|2020-12-27 23:20:00|2358.5|2332|2358.5|2333|2359|2333|2358.5|2332|14
1609111500000|2020-12-27 23:25:00|2358.4|2333.1|2358.3|2333.3|2358.4|2333.3|2358.3|2333.1|5
1609112100000|2020-12-27 23:35:00|2358.2|2333.2|2358.3|2333.3|2359.8|2334.8|2358.2|2333.2|4
1609112400000|2020-12-27 23:40:00|2357.9|2332.9|2359.5|2334.5|2359.9|2334.9|2357.9|2332.9|5
1609112700000|2020-12-27 23:45:00|2360.1|2335.1|2360.8|2335.8|2360.9|2335.9|2360|2335|5
1609113000000|2020-12-27 23:50:00|2360.6|2335.6|2360.6|2335.6|2360.6|2335.6|2360.6|2335.6|1
1609113600000|2020-12-28 00:00:00|2360.7|2335.7|2361.9|2339.9|2361.9|2339.9|2359.4|2335.7|12
1609114200000|2020-12-28 00:10:00|2361.8|2339.8|2361.9|2339.9|2361.9|2339.9|2361.8|2339.8|2
1609115400000|2020-12-28 00:30:00|2361.7|2339.7|2360.9|2338.9|2361.7|2339.7|2360.8|2338.8|4
1609116900000|2020-12-28 00:55:00|2361|2339|2362.4|2337.4|2362.4|2339|2359.5|2337.4|4
1609117200000|2020-12-28 01:00:00|2362.8|2337.8|2364.3|2339.3|2365.4|2340.4|2359.6|2334.6|56
1609117500000|2020-12-28 01:05:00|2364.2|2339.2|2369.8|2344.8|2369.8|2344.8|2364.2|2339.2|19
1609117800000|2020-12-28 01:10:00|2370|2345|2368.3|2346.3|2371.1|2346.3|2368.3|2344.7|6
1609118100000|2020-12-28 01:15:00|2366.5|2344.5|2366.6|2344.6|2366.6|2344.6|2366.5|2344.5|2
1609118700000|2020-12-28 01:25:00|2362.8|2340.8|2363.7|2341.7|2363.7|2341.7|2362.8|2340.8|4
1609119000000|2020-12-28 01:30:00|2363.6|2341.6|2363.4|2341.4|2363.6|2341.6|2363.4|2341.4|2
1609119600000|2020-12-28 01:40:00|2367.4|2345.4|2376.4|2354.4|2378.1|2356.1|2367.4|2345.4|14
1609120200000|2020-12-28 01:50:00|2377.6|2355.6|2383.3|2358.3|2387.3|2362.3|2377.5|2355.5|63
1609120500000|2020-12-28 01:55:00|2383.1|2358.1|2379.9|2357.9|2384|2359|2377.1|2355.1|19
1609121700000|2020-12-28 02:15:00|2379.3|2357.3|2371|2346|2379.3|2357.3|2369.8|2346|19
1609122000000|2020-12-28 02:20:00|2368.4|2343.4|2364.1|2339.1|2368.4|2343.4|2360.3|2335.3|57
1609122300000|2020-12-28 02:25:00|2363.4|2341.4|2368.1|2346.1|2368.8|2346.8|2363.4|2341.4|51
1609122600000|2020-12-28 02:30:00|2368.2|2346.2|2368.3|2346.3|2368.3|2346.3|2368.2|2346.2|120
1609122900000|2020-12-28 02:35:00|2368.2|2346.2|2368.3|2346.3|2368.3|2346.3|2368.2|2346.2|20
1609123200000|2020-12-28 02:40:00|2368.2|2346.2|2368.3|2346.3|2368.3|2346.3|2368.2|2346.2|4
1609123500000|2020-12-28 02:45:00|2368.4|2346.4|2367.5|2345.5|2368.4|2346.4|2367.5|2345.5|2
1609123800000|2020-12-28 02:50:00|2367.2|2345.2|2366.9|2344.9|2367.2|2345.2|2366.9|2344.9|2
1609124700000|2020-12-28 03:05:00|2365.8|2343.8|2363.6|2341.6|2365.8|2343.8|2363.5|2341.5|8
1609125300000|2020-12-28 03:15:00|2365.6|2343.6|2365.6|2343.6|2365.6|2343.6|2365.6|2343.6|1
1609125600000|2020-12-28 03:20:00|2365.5|2343.5|2365.4|2343.4|2365.5|2343.5|2365.1|2343.1|4
1609126500000|2020-12-28 03:35:00|2366|2344|2366.8|2344.8|2367|2345|2366|2344|75
1609126800000|2020-12-28 03:40:00|2366.7|2344.7|2366.8|2344.8|2366.8|2344.8|2366.7|2344.7|42
1609127100000|2020-12-28 03:45:00|2366.7|2344.7|2366.8|2344.8|2366.8|2344.8|2366.7|2344.7|8
1609127400000|2020-12-28 03:50:00|2366.6|2344.6|2366.9|2344.9|2366.9|2344.9|2366.6|2344.6|3
1609127700000|2020-12-28 03:55:00|2367.9|2345.9|2367.9|2345.9|2367.9|2345.9|2367.9|2345.9|1
1609128300000|2020-12-28 04:05:00|2367.6|2345.6|2366.5|2344.5|2367.6|2345.6|2366.4|2344.4|3
1609128600000|2020-12-28 04:10:00|2365.7|2343.7|2365.9|2343.9|2366|2344|2364.3|2342.3|6
1609128900000|2020-12-28 04:15:00|2376|2354|2375.6|2353.6|2377.4|2355.4|2373.5|2348.9|15
1609129800000|2020-12-28 04:30:00|2375.3|2353.3|2374.9|2352.9|2375.3|2353.3|2374.9|2352.9|2
1609130400000|2020-12-28 04:40:00|2375|2353|2375|2353|2375|2353|2375|2353|1
1609133100000|2020-12-28 05:25:00|2376.5|2351.5|2376.5|2351.5|2376.5|2351.5|2376.5|2351.5|1
1609133400000|2020-12-28 05:30:00|2376.4|2351.4|2374.8|2349.8|2376.4|2351.4|2374.7|2349.7|80
1609133700000|2020-12-28 05:35:00|2374.7|2349.7|2374.8|2349.8|2374.8|2349.8|2374.7|2349.7|20
1609134000000|2020-12-28 05:40:00|2374.7|2349.7|2371.9|2349.9|2374.8|2349.9|2371.9|2348.3|13
1609134300000|2020-12-28 05:45:00|2369.4|2347.4|2368.4|2346.4|2369.4|2347.4|2368.4|2346.4|5
1609134900000|2020-12-28 05:55:00|2368.6|2346.6|2369.5|2347.5|2369.5|2347.5|2368.5|2346.5|4
1609135200000|2020-12-28 06:00:00|2370.1|2348.1|2370.8|2348.8|2371.8|2349.8|2370.1|2348.1|86
1609135500000|2020-12-28 06:05:00|2370.7|2348.7|2370.8|2348.8|2370.8|2348.8|2370.7|2348.7|18
1609135800000|2020-12-28 06:10:00|2370.7|2348.7|2369.4|2347.4|2370.8|2348.8|2369.4|2347.4|3
1609136400000|2020-12-28 06:20:00|2368.9|2346.9|2368.6|2346.6|2368.9|2346.9|2368.2|2346.2|5
1609136700000|2020-12-28 06:25:00|2368.7|2346.7|2368.7|2346.7|2368.7|2346.7|2368.7|2346.7|1
1609137000000|2020-12-28 06:30:00|2362.5|2340.5|2364.7|2342.7|2364.7|2342.7|2362.5|2340.5|11
1609137300000|2020-12-28 06:35:00|2364.6|2342.6|2364.2|2342.2|2364.6|2342.6|2364.1|2342.1|5
1609137600000|2020-12-28 06:40:00|2364.3|2342.3|2364.3|2342.3|2364.3|2342.3|2364.2|2342.2|3
1609137900000|2020-12-28 06:45:00|2364.4|2342.4|2367.5|2345.5|2367.5|2345.5|2364.3|2342.3|11
1609138200000|2020-12-28 06:50:00|2367.6|2345.6|2368.6|2346.6|2368.6|2346.6|2367.6|2345.6|4
1609138800000|2020-12-28 07:00:00|2368.9|2346.9|2368.6|2346.6|2371.4|2349.4|2368.5|2346.5|9
1609139100000|2020-12-28 07:05:00|2369.2|2347.2|2367|2345|2369.9|2347.9|2366.4|2344.4|6
1609139400000|2020-12-28 07:10:00|2367.2|2345.2|2366.9|2344.9|2367.2|2345.2|2366.9|2344.9|2
1609140000000|2020-12-28 07:20:00|2367.5|2345.5|2368.4|2346.4|2370.2|2348.2|2367.5|2345.5|12
1609140300000|2020-12-28 07:25:00|2368.3|2346.3|2368.4|2346.4|2368.4|2346.4|2368.3|2346.3|24
1609140600000|2020-12-28 07:30:00|2368.3|2346.3|2367.7|2345.7|2369.6|2347.6|2366.7|2344.7|12
1609141200000|2020-12-28 07:40:00|2368.2|2346.2|2365|2343|2368.2|2346.2|2363.9|2341.9|17
1609141500000|2020-12-28 07:45:00|2366.4|2344.4|2368.1|2346.1|2368.1|2346.1|2364.4|2342.4|17
1609141800000|2020-12-28 07:50:00|2368.4|2346.4|2365.6|2343.6|2368.5|2346.5|2365.5|2343.5|10
1609142100000|2020-12-28 07:55:00|2365.7|2343.7|2365.7|2343.7|2365.7|2343.7|2365.7|2343.7|1
1609142700000|2020-12-28 08:05:00|2366.1|2344.1|2364.9|2342.9|2366.5|2344.5|2364.1|2342.1|13
1609143000000|2020-12-28 08:10:00|2365.5|2343.5|2368.9|2346.9|2368.9|2346.9|2365.5|2343.5|15
1609144500000|2020-12-28 08:35:00|2368.5|2346.5|2368|2346|2368.5|2346.5|2367.9|2345.9|4
1609144800000|2020-12-28 08:40:00|2369.5|2347.5|2369.5|2347.5|2369.5|2347.5|2369.5|2347.5|1
1609145100000|2020-12-28 08:45:00|2369.8|2347.8|2369.2|2347.2|2370.2|2348.2|2369.2|2347.2|11
1609145400000|2020-12-28 08:50:00|2369.3|2347.3|2371.6|2349.6|2371.9|2349.9|2369.3|2347.3|27
1609146300000|2020-12-28 09:05:00|2372.5|2350.5|2370.2|2348.2|2372.5|2350.5|2370.2|2348.2|8
1609146600000|2020-12-28 09:10:00|2370.4|2348.4|2371.9|2349.9|2371.9|2349.9|2370.4|2348.4|4
1609147200000|2020-12-28 09:20:00|2372.5|2350.5|2373|2351|2373|2351|2372.5|2350.5|5
1609147500000|2020-12-28 09:25:00|2373.3|2351.3|2374.4|2352.4|2374.4|2352.4|2373.3|2351.3|5
1609147800000|2020-12-28 09:30:00|2374.3|2352.3|2374.4|2352.4|2374.4|2352.4|2374.3|2352.3|4
1609148100000|2020-12-28 09:35:00|2374.3|2352.3|2374.5|2352.5|2375.1|2353.1|2374.3|2352.3|5
1609148400000|2020-12-28 09:40:00|2375.8|2353.8|2373.6|2351.6|2375.9|2353.9|2373.5|2351.5|6
1609148700000|2020-12-28 09:45:00|2375.7|2353.7|2376.2|2354.2|2376.9|2354.9|2375.6|2353.6|6
1609149000000|2020-12-28 09:50:00|2376.6|2354.6|2377.2|2355.2|2377.6|2355.6|2376.6|2354.6|4
1609149300000|2020-12-28 09:55:00|2378.7|2356.7|2383.2|2361.2|2383.2|2361.2|2378.7|2356.7|10
1609149600000|2020-12-28 10:00:00|2383.9|2361.9|2377.6|2355.6|2384.2|2362.2|2371.5|2349.5|82
1609149900000|2020-12-28 10:05:00|2378.1|2356.1|2377.5|2355.5|2378.1|2356.1|2377.5|2355.5|9
1609150200000|2020-12-28 10:10:00|2377.3|2355.3|2376.9|2354.9|2377.3|2355.3|2376.8|2354.8|102
1609150500000|2020-12-28 10:15:00|2376.8|2354.8|2374.4|2352.4|2376.9|2354.9|2374.2|2349.2|17
1609150800000|2020-12-28 10:20:00|2374.3|2352.3|2378.6|2356.6|2378.7|2356.7|2374.3|2352.3|17
1609151100000|2020-12-28 10:25:00|2379.1|2357.1|2375.7|2353.7|2380|2358|2375.5|2353.5|25
1609151400000|2020-12-28 10:30:00|2376.4|2354.4|2375.2|2353.2|2377.4|2355.4|2375.2|2353.2|8
1609151700000|2020-12-28 10:35:00|2375.6|2353.6|2381.7|2356.7|2382.6|2358.7|2375.6|2353.6|99
1609152000000|2020-12-28 10:40:00|2381.8|2356.8|2386.3|2361.3|2387.5|2362.5|2380.8|2355.8|95
1609152300000|2020-12-28 10:45:00|2386.4|2361.4|2386.8|2361.8|2387.6|2362.6|2385.2|2360.2|33
1609152600000|2020-12-28 10:50:00|2386.9|2361.9|2388.5|2363.5|2389.1|2364.1|2386.8|2361.8|33
1609152900000|2020-12-28 10:55:00|2391.8|2366.8|2389.6|2364.6|2391.8|2366.8|2389.3|2364.3|39
1609153200000|2020-12-28 11:00:00|2389.7|2364.7|2384.7|2362.7|2391.2|2368|2382|2360|162
1609153500000|2020-12-28 11:05:00|2385.7|2363.7|2385.1|2363.1|2386.7|2364.7|2384.4|2362.4|18
1609153800000|2020-12-28 11:10:00|2385.3|2363.3|2385.4|2363.4|2386.2|2364.2|2384.9|2362.9|20
1609154100000|2020-12-28 11:15:00|2385.1|2363.1|2384.3|2362.3|2386.6|2364.6|2383.9|2361.9|19
1609154400000|2020-12-28 11:20:00|2384.4|2362.4|2384.4|2362.4|2385.5|2363.5|2383.6|2361.6|19
1609154700000|2020-12-28 11:25:00|2385|2363|2384|2362|2385.7|2363.7|2382.5|2360.5|17
1609155000000|2020-12-28 11:30:00|2384.2|2362.2|2385.6|2363.6|2389.4|2367.4|2384.2|2362.2|34
1609155300000|2020-12-28 11:35:00|2384.9|2362.9|2385.4|2363.4|2385.4|2363.4|2384.9|2362.9|3
1609155600000|2020-12-28 11:40:00|2381.4|2359.4|2386.9|2364.9|2386.9|2364.9|2381.4|2359.4|16
1609156200000|2020-12-28 11:50:00|2386.1|2364.1|2386|2364|2386.1|2364.1|2386|2364|2
1609156500000|2020-12-28 11:55:00|2385.2|2363.2|2383.9|2361.9|2385.2|2363.2|2381.1|2359.1|23
1609157100000|2020-12-28 12:05:00|2383.5|2361.5|2382.4|2360.4|2383.5|2361.5|2382.4|2360.4|4
1609157400000|2020-12-28 12:10:00|2382.8|2360.8|2385.9|2360.9|2399.1|2377.1|2382.8|2359.5|110
1609157700000|2020-12-28 12:15:00|2385.8|2360.8|2389.1|2364.1|2389.1|2364.1|2383.9|2358.9|48
1609158000000|2020-12-28 12:20:00|2388.8|2363.8|2382.8|2360.8|2388.8|2363.8|2379.2|2357.2|41
1609158300000|2020-12-28 12:25:00|2382.7|2360.7|2384.3|2362.3|2384.6|2362.6|2382.7|2360.7|45
1609158600000|2020-12-28 12:30:00|2384.2|2362.2|2385|2363|2385.8|2363.8|2383.1|2361.1|21
1609158900000|2020-12-28 12:35:00|2384|2362|2389.3|2367.3|2389.6|2367.6|2384|2362|13
1609159200000|2020-12-28 12:40:00|2389.6|2367.6|2388.5|2366.5|2390.4|2368.4|2388.4|2366.4|4
1609159500000|2020-12-28 12:45:00|2390.6|2368.6|2387.9|2365.9|2390.8|2368.8|2386.1|2364.1|11
1609159800000|2020-12-28 12:50:00|2387.7|2365.7|2382.1|2360.1|2390.1|2368.1|2382|2360|42
1609160100000|2020-12-28 12:55:00|2381.8|2359.8|2391.2|2369.2|2391.2|2369.2|2380|2358|37
1609160400000|2020-12-28 13:00:00|2392.3|2370.3|2438.3|2416.3|2438.3|2416.3|2392.2|2370.2|74
1609160700000|2020-12-28 13:05:00|2438.2|2416.2|2432.8|2410.8|2446.4|2424.4|2425.1|2400.1|152
1609161000000|2020-12-28 13:10:00|2432.1|2410.1|2424.6|2402.6|2432.6|2410.6|2419.9|2397.9|76
1609161300000|2020-12-28 13:15:00|2426.1|2404.1|2423.7|2401.7|2426.9|2404.9|2423|2400|129
1609161600000|2020-12-28 13:20:00|2424.1|2402.1|2425.1|2403.1|2426.7|2404.7|2419.8|2397.8|63
1609161900000|2020-12-28 13:25:00|2425|2403|2422.9|2400.9|2427|2405|2422.9|2400.9|56
1609162200000|2020-12-28 13:30:00|2423.6|2401.6|2477.9|2452.9|2481.2|2458.3|2422.3|2400.3|161
1609162500000|2020-12-28 13:35:00|2478.4|2453.4|2469.4|2444.4|2480.1|2458.1|2462.2|2440.2|135
1609162800000|2020-12-28 13:40:00|2469.8|2444.8|2464.3|2442.3|2469.8|2446.8|2461.3|2439.3|51
1609163100000|2020-12-28 13:45:00|2464.4|2442.4|2465.7|2443.7|2474.4|2452.4|2463.6|2441.6|99
1609163400000|2020-12-28 13:50:00|2465.8|2443.8|2457.8|2435.8|2468.8|2446.8|2457.3|2432.4|76
1609163700000|2020-12-28 13:55:00|2458|2436|2454.8|2432.8|2464.1|2442.1|2454.8|2432.8|41
1609164000000|2020-12-28 14:00:00|2454.7|2432.7|2464.2|2442.2|2470.1|2448.1|2454.7|2432.7|86
1609164300000|2020-12-28 14:05:00|2464.4|2442.4|2465.8|2443.8|2469.1|2447.1|2455.7|2430.7|122
1609164600000|2020-12-28 14:10:00|2465.9|2443.9|2457.9|2432.9|2470.6|2448.6|2456.3|2430|100
1609164900000|2020-12-28 14:15:00|2456.1|2430|2456.7|2431.7|2458.8|2436.8|2452|2427|71
1609165200000|2020-12-28 14:20:00|2456.8|2431.8|2458.7|2436.7|2459.5|2437.5|2450.9|2428.9|87
1609165500000|2020-12-28 14:25:00|2459.4|2437.4|2461|2436|2470.3|2448.3|2459.3|2435.8|111
1609165800000|2020-12-28 14:30:00|2458.8|2433.8|2467.5|2445.5|2470.1|2447.3|2456.4|2430.7|128
1609166100000|2020-12-28 14:35:00|2467.4|2445.4|2478.5|2456.5|2480.2|2458.2|2467.4|2445.4|83
1609166400000|2020-12-28 14:40:00|2478.4|2456.4|2479.9|2457.9|2480.7|2458.7|2475.2|2453.2|72
1609166700000|2020-12-28 14:45:00|2479.4|2457.4|2476.8|2454.8|2479.4|2457.4|2472.4|2450.4|46
1609167000000|2020-12-28 14:50:00|2476.5|2454.5|2470.4|2448.4|2478.3|2456.3|2466.1|2444.1|54
1609167300000|2020-12-28 14:55:00|2470.5|2448.5|2474.9|2452.9|2475.9|2453.9|2470.3|2448.3|21
1609167600000|2020-12-28 15:00:00|2475.1|2453.1|2468.6|2446.6|2480.2|2458.2|2467.9|2445.9|62
1609167900000|2020-12-28 15:05:00|2468.8|2446.8|2473.6|2451.6|2475|2453|2468.8|2446.8|35
1609168200000|2020-12-28 15:10:00|2473.7|2451.7|2448|2423|2478.1|2456.1|2442.5|2414.5|131
1609168500000|2020-12-28 15:15:00|2448.8|2423.8|2452.6|2427.6|2459.6|2434.6|2445.8|2420.8|63
1609168800000|2020-12-28 15:20:00|2453.2|2428.2|2440.3|2415.3|2453.2|2428.2|2436.3|2411.3|22
1609169100000|2020-12-28 15:25:00|2440.5|2415.5|2434.2|2409.2|2445.3|2420.3|2434.2|2409.2|51
1609169400000|2020-12-28 15:30:00|2434.3|2409.3|2435.5|2410.5|2439.6|2417.6|2434.3|2409.3|40
1609169700000|2020-12-28 15:35:00|2435.6|2410.6|2424.9|2402.9|2435.7|2410.7|2421.7|2396.7|41
1609170000000|2020-12-28 15:40:00|2427.4|2405.4|2424.4|2399.4|2431.5|2406.5|2424.4|2399.4|42
1609170300000|2020-12-28 15:45:00|2423.5|2398.5|2405|2380|2423.5|2398.5|2397.3|2372.3|180
1609170600000|2020-12-28 15:50:00|2404.9|2379.9|2401.3|2376.3|2404.9|2379.9|2394.6|2369.6|36
1609170900000|2020-12-28 15:55:00|2401|2376|2394.8|2369.8|2401|2376|2391.2|2366.2|56
1609171200000|2020-12-28 16:00:00|2395.2|2370.2|2385.7|2360.7|2396.1|2371.1|2376.8|2351.8|80
1609171500000|2020-12-28 16:05:00|2385.1|2360.1|2384.1|2359.1|2386.1|2361.1|2377.9|2352.9|76
1609171800000|2020-12-28 16:10:00|2386.9|2361.9|2369|2344|2387.9|2362.9|2359.2|2334.2|96
1609172100000|2020-12-28 16:15:00|2369.1|2344.1|2361|2336|2374.7|2349.7|2357.7|2332.7|139
1609172400000|2020-12-28 16:20:00|2361.5|2336.5|2357.2|2332.2|2362.1|2337.1|2353.7|2328.7|59
1609172700000|2020-12-28 16:25:00|2357.6|2332.6|2356.2|2331.2|2362|2337|2355.3|2330.3|84
1609173000000|2020-12-28 16:30:00|2356.1|2331.1|2358.9|2333.9|2361.7|2336.7|2352.9|2327.9|80
1609173300000|2020-12-28 16:35:00|2358.8|2333.8|2361.1|2336.1|2362.8|2337.8|2358.8|2333.8|30
1609173600000|2020-12-28 16:40:00|2362.1|2337.1|2361.1|2336.1|2366.8|2341.8|2360.7|2335.7|78
1609173900000|2020-12-28 16:45:00|2361.4|2336.4|2362.7|2337.7|2363|2338|2358.8|2333.8|67
1609174200000|2020-12-28 16:50:00|2362.5|2337.5|2358|2336|2362.5|2337.9|2355.7|2330.7|43
1609174500000|2020-12-28 16:55:00|2358.3|2336.3|2360.4|2335.4|2360.4|2337.3|2358|2335.4|7
1609174800000|2020-12-28 17:00:00|2360.3|2335.3|2356.4|2334.4|2360.3|2335.3|2351|2326|46
1609175100000|2020-12-28 17:05:00|2356.9|2334.9|2357.3|2335.3|2357.5|2335.5|2356.3|2334.3|8
1609175400000|2020-12-28 17:10:00|2357.6|2335.6|2358.9|2333.9|2361.5|2336.5|2351.8|2329.8|35
1609175700000|2020-12-28 17:15:00|2359.3|2334.3|2359.3|2334.3|2360.9|2335.9|2359.3|2334.3|22
1609176300000|2020-12-28 17:25:00|2358.7|2333.7|2359.5|2334.5|2359.5|2334.5|2357.4|2332.4|25
1609176600000|2020-12-28 17:30:00|2358.2|2333.2|2358|2333|2358.2|2333.2|2357.8|2332.8|35
1609176900000|2020-12-28 17:35:00|2358.1|2333.1|2358.5|2333.5|2358.5|2333.5|2356.2|2331.2|13
1609177200000|2020-12-28 17:40:00|2358.8|2333.8|2359.5|2334.5|2359.9|2334.9|2358.5|2333.5|14
1609177500000|2020-12-28 17:45:00|2358.9|2333.9|2357.2|2335.2|2360.9|2337.5|2356.1|2333.5|21
1609177800000|2020-12-28 17:50:00|2357.1|2335.1|2358.1|2336.1|2358.9|2336.9|2354.9|2332.9|24
1609178100000|2020-12-28 17:55:00|2357.5|2335.5|2358.8|2336.8|2360|2338|2355.3|2333.3|100
1609178400000|2020-12-28 18:00:00|2358.3|2336.3|2359.2|2337.2|2359.3|2337.3|2358.2|2336.2|18
1609178700000|2020-12-28 18:05:00|2359|2337|2360.9|2335.9|2360.9|2337|2357.9|2332.9|18
1609179000000|2020-12-28 18:10:00|2360.8|2335.8|2359.4|2334.4|2361.5|2336.5|2359.4|2334.4|18
1609179300000|2020-12-28 18:15:00|2358.8|2333.8|2357.8|2332.8|2359|2334|2357.8|2332.8|4
1609179600000|2020-12-28 18:20:00|2357.9|2332.9|2357.5|2332.5|2357.9|2332.9|2356.9|2331.9|4
1609179900000|2020-12-28 18:25:00|2357.4|2332.4|2356.9|2331.9|2357.5|2332.5|2356.4|2331.4|36
1609180500000|2020-12-28 18:35:00|2357.8|2332.8|2359.3|2334.3|2359.3|2334.3|2357.8|2332.8|4
1609180800000|2020-12-28 18:40:00|2359.4|2334.4|2358.7|2333.7|2359.9|2334.9|2358.7|2333.7|7
1609181100000|2020-12-28 18:45:00|2357.1|2335.1|2356.5|2334.5|2357.2|2335.2|2356.5|2334.5|16
1609181400000|2020-12-28 18:50:00|2357|2335|2357.3|2335.3|2357.3|2335.3|2357|2335|2
1609181700000|2020-12-28 18:55:00|2358.6|2336.6|2361.3|2339.3|2361.3|2339.3|2358.6|2336.6|34
1609182000000|2020-12-28 19:00:00|2361.5|2339.5|2362.9|2340.9|2363.5|2341.5|2361.1|2339.1|8
1609182300000|2020-12-28 19:05:00|2362.2|2340.2|2361|2339|2362.9|2340.9|2359.9|2337.9|12
1609182600000|2020-12-28 19:10:00|2361.2|2339.2|2360.9|2338.9|2361.2|2339.2|2360.4|2338.4|5
1609182900000|2020-12-28 19:15:00|2360.8|2338.8|2359.7|2337.7|2360.8|2338.8|2359.6|2337.6|5
1609183200000|2020-12-28 19:20:00|2359.8|2337.8|2359.8|2337.8|2360.8|2338.8|2359.2|2337.2|11
1609183500000|2020-12-28 19:25:00|2359.3|2337.3|2359.9|2337.9|2360.4|2338.4|2359.3|2337.3|14
1609183800000|2020-12-28 19:30:00|2358.8|2336.8|2358.1|2333.1|2359|2337|2357|2332|21
1609184100000|2020-12-28 19:35:00|2358.3|2333.3|2351.7|2326.7|2358.3|2333.3|2350.4|2325.4|26
1609184400000|2020-12-28 19:40:00|2351.8|2326.8|2345.6|2323.6|2352.4|2328.7|2345.6|2323.6|131
1609184700000|2020-12-28 19:45:00|2346|2324|2349.4|2327.4|2350|2328|2345.9|2323.9|73
1609185000000|2020-12-28 19:50:00|2350.2|2328.2|2349.4|2327.4|2350.2|2328.2|2349.4|2327.4|2
1609185300000|2020-12-28 19:55:00|2349.5|2327.5|2349.2|2327.2|2350.4|2328.4|2349.2|2327.2|11
1609185600000|2020-12-28 20:00:00|2348.7|2326.7|2348.9|2326.9|2350.2|2328.2|2348.4|2326.4|107
1609185900000|2020-12-28 20:05:00|2348.4|2326.4|2348.4|2326.4|2349.6|2327.6|2348.2|2326.2|36
1609186200000|2020-12-28 20:10:00|2348.8|2326.8|2348.9|2326.9|2350.6|2328.6|2346.9|2324.9|87
1609186500000|2020-12-28 20:15:00|2349|2327|2349.3|2327.3|2350.1|2328.1|2348.5|2326.5|25
1609186800000|2020-12-28 20:20:00|2349.6|2327.6|2349.2|2327.2|2349.7|2327.7|2348.6|2326.6|41
1609187100000|2020-12-28 20:25:00|2348.9|2326.9|2349.1|2327.1|2349.7|2327.7|2348.4|2326.4|17
1609187400000|2020-12-28 20:30:00|2348.8|2326.8|2350.4|2328.4|2351.4|2329.4|2348.6|2326.6|42
1609187700000|2020-12-28 20:35:00|2349.9|2327.9|2349.4|2327.4|2350.3|2328.3|2348.7|2326.7|9
1609188000000|2020-12-28 20:40:00|2349.9|2327.9|2350.1|2328.1|2350.4|2328.4|2349.8|2327.8|7
1609188300000|2020-12-28 20:45:00|2350.2|2328.2|2350.2|2328.2|2350.2|2328.2|2350.2|2328.2|1
1609188600000|2020-12-28 20:50:00|2350.1|2328.1|2351.2|2326.2|2351.3|2328.1|2349.9|2324.9|7
1609188900000|2020-12-28 20:55:00|2350.3|2325.3|2348.2|2326.2|2351.2|2326.6|2347.7|2324.4|26
1609189200000|2020-12-28 21:00:00|2348.1|2326.1|2348.4|2326.4|2350|2328|2348.1|2326.1|14
1609189800000|2020-12-28 21:10:00|2349|2327|2349.7|2327.7|2349.7|2327.7|2348.6|2326.6|51
1609190100000|2020-12-28 21:15:00|2349.6|2327.6|2349.4|2327.4|2349.6|2327.6|2349.4|2327.4|2
1609190700000|2020-12-28 21:25:00|2349.1|2327.1|2349.4|2327.4|2349.7|2327.7|2348.9|2326.9|12
1609191000000|2020-12-28 21:30:00|2348.7|2326.7|2349.4|2327.4|2349.4|2327.4|2348.7|2326.7|2
1609191900000|2020-12-28 21:45:00|2349.2|2327.2|2348.3|2326.3|2349.2|2327.2|2348.3|2326.3|3
1609192200000|2020-12-28 21:50:00|2349.9|2324.9|2353.7|2328.7|2353.7|2328.7|2349.7|2324.7|7
1609192500000|2020-12-28 21:55:00|2351.7|2323.7|2353.7|2325.7|2356.7|2328.7|2351.7|2323.7|25
1609196400000|2020-12-28 23:00:00|2352.8|2330.8|2359.3|2334.3|2360.9|2335.9|2350.4|2328.4|35
1609196700000|2020-12-28 23:05:00|2357.6|2332.6|2359|2334|2359|2335.8|2356.8|2332.6|12
1609197000000|2020-12-28 23:10:00|2357.9|2335.9|2357.3|2335.3|2357.9|2335.9|2357|2335|19
1609197300000|2020-12-28 23:15:00|2357.2|2335.2|2357.3|2335.3|2357.3|2335.3|2357.2|2335.2|22
1609197600000|2020-12-28 23:20:00|2357.2|2335.2|2357.3|2335.3|2357.3|2335.3|2357.2|2335.2|4
1609197900000|2020-12-28 23:25:00|2357.4|2335.4|2357.8|2335.8|2357.8|2335.8|2357.4|2335.4|2
1609198500000|2020-12-28 23:35:00|2357.7|2335.7|2356.5|2334.5|2357.7|2335.7|2356.5|2334.5|89
1609199100000|2020-12-28 23:45:00|2356.8|2334.8|2356.9|2334.9|2356.9|2334.9|2356.8|2334.8|2
1609199400000|2020-12-28 23:50:00|2356.6|2334.6|2357.2|2335.2|2357.2|2335.2|2355.4|2333.4|6
1609200300000|2020-12-29 00:05:00|2358.3|2336.3|2358.2|2336.2|2358.3|2336.3|2357.8|2335.8|3
1609200900000|2020-12-29 00:15:00|2360|2338|2360|2338|2360.1|2338.1|2360|2338|7
1609201200000|2020-12-29 00:20:00|2360.1|2338.1|2360.1|2338.1|2360.1|2338.1|2360|2338|33
1609201500000|2020-12-29 00:25:00|2360|2338|2359.2|2337.2|2360.1|2338.1|2359.2|2337.2|5
1609202100000|2020-12-29 00:35:00|2359.6|2337.6|2360.7|2338.7|2360.7|2338.7|2359.6|2337.6|3
1609203000000|2020-12-29 00:50:00|2361.2|2339.2|2361.3|2339.3|2361.3|2339.3|2361.2|2339.2|2
1609203300000|2020-12-29 00:55:00|2359.9|2337.9|2362.8|2337.8|2362.8|2337.9|2359.9|2337.8|2
1609203600000|2020-12-29 01:00:00|2364.1|2339.1|2362.9|2337.9|2365.3|2340.3|2362.8|2337.8|10
1609203900000|2020-12-29 01:05:00|2364.3|2339.3|2361.6|2339.6|2364.3|2340.3|2361.2|2337.9|15
1609204200000|2020-12-29 01:10:00|2361.5|2339.5|2361.5|2339.5|2361.8|2339.8|2361.5|2339.5|11
1609204500000|2020-12-29 01:15:00|2361.9|2339.9|2361.7|2339.7|2362|2340|2361.7|2339.7|4
1609205700000|2020-12-29 01:35:00|2361.8|2339.8|2365.8|2343.8|2365.8|2343.8|2361.8|2339|20
1609206300000|2020-12-29 01:45:00|2365.9|2343.9|2365|2343|2365.9|2343.9|2365|2343|2
1609207200000|2020-12-29 02:00:00|2364.3|2342.3|2364.4|2342.4|2364.4|2342.4|2363.5|2341.5|7
1609207500000|2020-12-29 02:05:00|2363.4|2341.4|2365.7|2343.7|2365.9|2343.9|2363.4|2341.4|5
1609208700000|2020-12-29 02:25:00|2366.3|2344.3|2367.3|2345.3|2368.2|2346.2|2366.3|2344.3|9
1609209000000|2020-12-29 02:30:00|2367.2|2345.2|2367|2345|2367.2|2345.2|2366.9|2344.9|3
1609209300000|2020-12-29 02:35:00|2368.8|2346.8|2368.5|2343.5|2369.8|2347.8|2367.5|2342.5|31
1609209600000|2020-12-29 02:40:00|2368.6|2343.6|2366|2344|2368.7|2345.2|2366|2343.6|6
1609209900000|2020-12-29 02:45:00|2365.3|2343.3|2366.2|2344.2|2366.2|2344.2|2365.3|2343.3|2
1609210200000|2020-12-29 02:50:00|2365.5|2343.5|2366.3|2344.3|2366.5|2344.5|2365.5|2343.5|4
1609210500000|2020-12-29 02:55:00|2366|2344|2365.7|2343.7|2366|2344|2365.4|2343.4|8
1609210800000|2020-12-29 03:00:00|2365.3|2343.3|2365|2343|2365.3|2343.3|2365|2343|2
1609211100000|2020-12-29 03:05:00|2364.7|2342.7|2365.5|2343.5|2365.5|2343.5|2364.7|2342.7|3
1609211700000|2020-12-29 03:15:00|2366.2|2344.2|2366.4|2344.4|2366.4|2344.4|2366.2|2344.2|2
1609212300000|2020-12-29 03:25:00|2366.7|2344.7|2367.1|2345.1|2367.3|2345.3|2366.7|2344.7|10
1609212600000|2020-12-29 03:30:00|2367|2345|2366.9|2344.9|2367|2345|2366.9|2344.9|2
1609213500000|2020-12-29 03:45:00|2368.9|2343.9|2368.9|2343.9|2368.9|2343.9|2368.9|2343.9|1
1609214100000|2020-12-29 03:55:00|2369.6|2347.6|2372.6|2347.6|2373.9|2348.9|2369.6|2345.3|11
1609214400000|2020-12-29 04:00:00|2374.3|2349.3|2374.4|2352.4|2374.4|2352.4|2372.5|2347.5|8
1609215300000|2020-12-29 04:15:00|2374.8|2349.8|2374.8|2349.8|2374.8|2349.8|2374.8|2349.8|1
1609215600000|2020-12-29 04:20:00|2374.2|2349.2|2373.4|2348.4|2374.2|2349.2|2373.4|2348.4|2
1609217400000|2020-12-29 04:50:00|2373.3|2348.3|2373.3|2348.3|2373.3|2348.3|2373.3|2348.3|1
1609218300000|2020-12-29 05:05:00|2371.4|2349.4|2371.4|2349.4|2371.4|2349.4|2371.4|2349.4|1
1609218900000|2020-12-29 05:15:00|2370.9|2348.9|2369.8|2347.8|2370.9|2348.9|2369.8|2347.8|2
1609220400000|2020-12-29 05:40:00|2368.6|2346.6|2367.9|2345.9|2368.6|2346.6|2366.4|2344.4|6
1609220700000|2020-12-29 05:45:00|2367.6|2342.6|2365.8|2343.8|2367.6|2343.9|2365.8|2342.6|3
1609221300000|2020-12-29 05:55:00|2365.9|2343.9|2365.9|2343.9|2365.9|2343.9|2365.9|2343.9|1
1609221600000|2020-12-29 06:00:00|2366|2344|2365.9|2343.9|2366|2344|2365.9|2343.9|2
1609222200000|2020-12-29 06:10:00|2366.2|2344.2|2371.8|2349.8|2371.8|2349.8|2366.2|2344.2|11
1609222500000|2020-12-29 06:15:00|2371.9|2349.9|2371.8|2349.8|2371.9|2349.9|2371.8|2349.8|2
1609223400000|2020-12-29 06:30:00|2370.9|2345.9|2373.1|2348.1|2373.1|2348.1|2370.9|2345.9|2
1609223700000|2020-12-29 06:35:00|2371.9|2346.9|2372|2347|2372|2347|2371.9|2346.9|2
1609224000000|2020-12-29 06:40:00|2369|2344|2368.8|2343.8|2370.9|2345.9|2366.8|2341.8|13
1609224300000|2020-12-29 06:45:00|2369.4|2344.4|2371.1|2346.1|2371.6|2346.6|2368.5|2343.5|28
1609224600000|2020-12-29 06:50:00|2371.5|2346.5|2370.1|2345.1|2371.5|2346.5|2367.8|2342.8|9
1609224900000|2020-12-29 06:55:00|2370|2345|2370|2345|2370|2345|2370|2345|1
1609225200000|2020-12-29 07:00:00|2370.4|2345.4|2370.3|2345.3|2370.5|2345.5|2370.3|2345.3|4
1609225800000|2020-12-29 07:10:00|2370.4|2345.4|2370.4|2345.4|2370.4|2345.4|2370.4|2345.4|1
1609226100000|2020-12-29 07:15:00|2371.1|2346.1|2370.9|2345.9|2374.6|2349.6|2370|2345|18
1609226400000|2020-12-29 07:20:00|2370.5|2345.5|2370.5|2345.5|2370.5|2345.5|2370.5|2345.5|1
1609227000000|2020-12-29 07:30:00|2370.7|2345.7|2370.9|2345.9|2370.9|2345.9|2370.7|2345.7|2
1609227300000|2020-12-29 07:35:00|2371|2346|2369.7|2347.7|2371|2347.7|2369.4|2345.4|7
1609227600000|2020-12-29 07:40:00|2370.6|2348.6|2370.4|2348.4|2370.6|2348.6|2370.1|2348.1|4
1609227900000|2020-12-29 07:45:00|2371|2349|2371|2349|2371|2349|2371|2349|1
1609228200000|2020-12-29 07:50:00|2370.6|2348.6|2369.4|2347.4|2370.6|2348.6|2369.4|2347.4|4
1609228500000|2020-12-29 07:55:00|2369.3|2347.3|2369.3|2347.3|2369.3|2347.3|2369.3|2347.3|1
1609228800000|2020-12-29 08:00:00|2371.9|2349.9|2372.1|2350.1|2372.3|2350.3|2371.4|2349.4|12
1609229100000|2020-12-29 08:05:00|2371.9|2349.9|2371.5|2349.5|2373|2351|2371.5|2349.5|6
1609229400000|2020-12-29 08:10:00|2371.6|2349.6|2372.4|2350.4|2372.4|2350.4|2371.6|2349.6|6
1609229700000|2020-12-29 08:15:00|2372.5|2350.5|2379.1|2357.1|2380.3|2358.3|2372.5|2350.5|17
1609230000000|2020-12-29 08:20:00|2378.3|2356.3|2375.8|2353.8|2378.3|2356.3|2374.1|2352.1|8
1609230300000|2020-12-29 08:25:00|2377|2355|2378.9|2356.9|2378.9|2356.9|2377|2355|9
1609230600000|2020-12-29 08:30:00|2379.1|2357.1|2378.4|2356.4|2380.2|2358.2|2378.4|2356.4|10
1609230900000|2020-12-29 08:35:00|2378.5|2356.5|2378.6|2356.6|2378.6|2356.6|2378.5|2356.5|2
1609231200000|2020-12-29 08:40:00|2378.4|2356.4|2378.4|2356.4|2378.4|2356.4|2378.4|2356.4|1
1609231500000|2020-12-29 08:45:00|2378|2356|2378.1|2356.1|2378.1|2356.1|2378|2356|2
1609231800000|2020-12-29 08:50:00|2377.9|2355.9|2377.5|2355.5|2377.9|2355.9|2377.5|2355.5|2
1609232100000|2020-12-29 08:55:00|2376.9|2354.9|2376.9|2354.9|2377|2355|2376.9|2354.9|3
1609232400000|2020-12-29 09:00:00|2378|2351.9|2373.3|2348.3|2378|2353|2373.3|2348.3|20
1609232700000|2020-12-29 09:05:00|2373.1|2348.1|2376.3|2354.3|2376.3|2354.3|2371.1|2347.6|15
1609233900000|2020-12-29 09:25:00|2375.8|2353.8|2379|2357|2379|2357|2375.8|2353.8|5
1609234200000|2020-12-29 09:30:00|2378.9|2356.9|2378.9|2356.9|2378.9|2356.9|2378.9|2356.9|1
1609234500000|2020-12-29 09:35:00|2377.8|2355.8|2378.5|2356.5|2378.5|2356.5|2377.8|2355.8|2
1609234800000|2020-12-29 09:40:00|2378.6|2356.6|2378.3|2356.3|2381.9|2359.9|2378.3|2356.3|14
1609235100000|2020-12-29 09:45:00|2378|2356|2380.4|2358.4|2382.5|2360.5|2376.8|2354.8|15
1609235400000|2020-12-29 09:50:00|2380.5|2358.5|2382.8|2357.8|2382.8|2359.6|2380.5|2357.8|3
1609235700000|2020-12-29 09:55:00|2382.9|2357.9|2382.6|2357.6|2382.9|2357.9|2382.1|2357.1|5
1609236000000|2020-12-29 10:00:00|2383.7|2358.7|2381.8|2359.8|2384.8|2361.9|2381.8|2357.6|7
1609236300000|2020-12-29 10:05:00|2381.9|2359.9|2382|2360|2382.4|2360|2379.7|2356.1|30
1609236600000|2020-12-29 10:10:00|2381.1|2359.1|2377.3|2355.3|2382.2|2360.2|2377.3|2355.3|11
1609236900000|2020-12-29 10:15:00|2377.1|2355.1|2377.1|2355.1|2377.1|2355.1|2377.1|2355.1|1
1609237200000|2020-12-29 10:20:00|2371.1|2349.1|2366.7|2344.7|2373.1|2351.1|2366.7|2344.7|14
1609237500000|2020-12-29 10:25:00|2366.2|2344.2|2370.3|2348.3|2371.3|2349.3|2365.8|2343.8|9
1609237800000|2020-12-29 10:30:00|2369.7|2347.7|2368.5|2346.5|2369.7|2347.7|2368.4|2346.4|16
1609238100000|2020-12-29 10:35:00|2369.3|2347.3|2367.7|2345.7|2369.5|2347.5|2367.6|2345.6|6
1609239000000|2020-12-29 10:50:00|2366.7|2344.7|2366.7|2344.7|2366.7|2344.7|2366.7|2344.7|1
1609239300000|2020-12-29 10:55:00|2366.5|2341.5|2364|2342|2366.5|2343.7|2362.6|2340.6|8
1609239600000|2020-12-29 11:00:00|2364.1|2342.1|2364.7|2342.7|2364.7|2342.7|2364.1|2342.1|2
1609240200000|2020-12-29 11:10:00|2366.7|2344.7|2367.2|2345.2|2367.6|2345.6|2366.7|2344.7|9
1609240500000|2020-12-29 11:15:00|2367.1|2345.1|2368.5|2346.5|2368.5|2346.5|2367.1|2345.1|7
1609240800000|2020-12-29 11:20:00|2368.4|2346.4|2363.7|2341.7|2368.4|2346.4|2363.5|2341.5|10
1609241400000|2020-12-29 11:30:00|2363.4|2341.4|2363.6|2341.6|2364.7|2342.7|2363.2|2341.2|14
1609241700000|2020-12-29 11:35:00|2364.9|2342.9|2364.5|2342.5|2365.1|2343.1|2364.5|2342.5|6
1609242000000|2020-12-29 11:40:00|2363.7|2341.7|2365.1|2343.1|2366|2344|2363.2|2341.2|17
1609242300000|2020-12-29 11:45:00|2364.9|2342.9|2365|2343|2365|2343|2364.9|2342.9|2
1609242600000|2020-12-29 11:50:00|2364.1|2342.1|2364.2|2342.2|2365|2343|2364.1|2342.1|6
1609242900000|2020-12-29 11:55:00|2363.7|2341.7|2363.6|2341.6|2364.6|2342.6|2363.5|2341.5|16
1609243200000|2020-12-29 12:00:00|2362.7|2340.7|2358.3|2336.3|2362.7|2340.7|2357.6|2335.6|13
1609243500000|2020-12-29 12:05:00|2358.1|2336.1|2358.1|2336.1|2358.1|2336.1|2358.1|2336.1|1
1609244100000|2020-12-29 12:15:00|2357.9|2335.9|2362.4|2340.4|2362.4|2340.4|2357.9|2335.9|4
1609244700000|2020-12-29 12:25:00|2361.8|2339.8|2360.8|2338.8|2362.5|2340.5|2360.4|2338.4|14
1609245000000|2020-12-29 12:30:00|2361.1|2339.1|2362.9|2340.9|2362.9|2340.9|2361.1|2339.1|4
1609245300000|2020-12-29 12:35:00|2363.4|2341.4|2364|2342|2364|2342|2363.4|2341.4|3
1609245600000|2020-12-29 12:40:00|2363.4|2341.4|2364.3|2342.3|2364.3|2342.3|2358.9|2336.9|27
1609245900000|2020-12-29 12:45:00|2363|2341|2360.3|2338.3|2363|2341|2360.3|2338.3|3
1609246200000|2020-12-29 12:50:00|2360.2|2338.2|2360.3|2338.3|2360.3|2338.3|2360.1|2338.1|4
1609246800000|2020-12-29 13:00:00|2359.3|2337.3|2351|2329|2359.3|2337.3|2350.9|2328.9|14
1609247100000|2020-12-29 13:05:00|2351.8|2329.8|2357.7|2332.7|2358.1|2333.4|2350.9|2328.9|34
1609247400000|2020-12-29 13:10:00|2357.1|2332.1|2352|2330|2357.1|2332.8|2351.9|2329.9|17
1609247700000|2020-12-29 13:15:00|2352.1|2330.1|2356.5|2334.5|2357.4|2335.4|2352.1|2330.1|16
1609248000000|2020-12-29 13:20:00|2353.6|2331.6|2353.8|2331.8|2353.8|2331.8|2353.6|2331.6|2
1609248300000|2020-12-29 13:25:00|2353.5|2331.5|2352.8|2330.8|2353.5|2331.5|2352.6|2330.6|7
1609248600000|2020-12-29 13:30:00|2356.4|2334.4|2357.5|2335.5|2359.8|2337.8|2355.2|2333.2|24
1609248900000|2020-12-29 13:35:00|2355.9|2333.9|2354.1|2332.1|2356|2334|2354.1|2332.1|7
1609249200000|2020-12-29 13:40:00|2353.3|2331.3|2353|2331|2356.5|2334.5|2353|2331|21
1609249500000|2020-12-29 13:45:00|2352.8|2330.8|2350.9|2328.9|2353.4|2331.4|2349.3|2327.3|36
1609249800000|2020-12-29 13:50:00|2351.5|2329.5|2352.3|2330.3|2352.5|2330.5|2351.1|2329.1|22
1609250100000|2020-12-29 13:55:00|2351.9|2329.9|2352.4|2330.4|2352.5|2330.5|2350.4|2328.4|19
1609250400000|2020-12-29 14:00:00|2352.3|2330.3|2340.6|2318.6|2355.6|2333.6|2340.6|2318.6|64
1609250700000|2020-12-29 14:05:00|2340.4|2318.4|2334.9|2312.9|2342.3|2320.3|2332|2310|72
1609251000000|2020-12-29 14:10:00|2334.7|2312.7|2335.2|2313.2|2337.2|2315.2|2334.6|2312.6|31
1609251300000|2020-12-29 14:15:00|2336.7|2314.7|2336.2|2314.2|2340.2|2318.2|2336|2314|17
1609251600000|2020-12-29 14:20:00|2336.1|2314.1|2335.9|2313.9|2336.1|2314.1|2335.7|2313.7|4
1609251900000|2020-12-29 14:25:00|2336|2314|2332.6|2310.6|2339.4|2317.4|2331.1|2309.1|28
1609252200000|2020-12-29 14:30:00|2332.2|2310.2|2335.2|2313.2|2338.1|2316.1|2331.7|2309.7|60
1609252500000|2020-12-29 14:35:00|2335|2313|2333.7|2311.7|2337.6|2315.6|2331.5|2309.5|33
1609252800000|2020-12-29 14:40:00|2333.8|2311.8|2334.3|2312.3|2337.9|2315.9|2331.9|2307.5|42
1609253100000|2020-12-29 14:45:00|2334.4|2312.4|2336.5|2309.9|2349|2327|2334.4|2309.9|45
1609253400000|2020-12-29 14:50:00|2337.2|2310.2|2340.9|2315.9|2342.5|2317.5|2336.1|2308.4|55
1609253700000|2020-12-29 14:55:00|2341.1|2316.1|2339.3|2317.3|2342.2|2317.6|2336.9|2311.9|36
1609254000000|2020-12-29 15:00:00|2339.8|2317.8|2335|2313|2339.8|2317.8|2334.2|2312.2|38
1609254300000|2020-12-29 15:05:00|2335.9|2313.9|2335.5|2313.5|2338.8|2316.8|2335|2313|9
1609254600000|2020-12-29 15:10:00|2335.4|2313.4|2332.2|2310.2|2335.8|2313.8|2330.6|2308.6|26
1609254900000|2020-12-29 15:15:00|2332.1|2310.1|2333.9|2311.9|2334.7|2312.7|2329.9|2307.9|30
1609255200000|2020-12-29 15:20:00|2333.8|2311.8|2335.2|2313.2|2336.2|2314.2|2333.3|2311.3|11
1609255500000|2020-12-29 15:25:00|2335.9|2313.9|2344.9|2322.9|2344.9|2322.9|2335.9|2313.9|48
1609255800000|2020-12-29 15:30:00|2344|2322|2342|2320|2346.5|2324.5|2339|2317|20
1609256100000|2020-12-29 15:35:00|2341.4|2319.4|2340|2318|2341.4|2319.4|2339.8|2317.8|7
1609256400000|2020-12-29 15:40:00|2340.2|2318.2|2340.3|2318.3|2342.4|2320.4|2339.5|2317.5|19
1609256700000|2020-12-29 15:45:00|2340.5|2318.5|2333.7|2311.7|2340.5|2318.5|2333.6|2311.6|39
1609257000000|2020-12-29 15:50:00|2333.4|2311.4|2335.5|2313.5|2335.5|2313.5|2333.3|2311.3|16
1609257300000|2020-12-29 15:55:00|2334.8|2312.8|2333.1|2311.1|2334.8|2312.8|2330.3|2308.3|57
1609257600000|2020-12-29 16:00:00|2333|2311|2331|2309|2334|2312|2330.6|2308.6|50
1609257900000|2020-12-29 16:05:00|2331.1|2309.1|2333.9|2311.9|2335.4|2313.4|2330|2308|49
1609258200000|2020-12-29 16:10:00|2335|2313|2340.8|2318.8|2343.5|2321.5|2334.3|2312.3|48
1609258500000|2020-12-29 16:15:00|2341|2319|2346.4|2324.4|2352.2|2330.2|2339.9|2317.9|75
1609258800000|2020-12-29 16:20:00|2347.6|2325.6|2355.5|2333.5|2355.5|2333.5|2345.7|2323.7|92
1609259100000|2020-12-29 16:25:00|2354.9|2332.9|2356.6|2334.6|2361.9|2339.9|2353.7|2331.7|100
1609259400000|2020-12-29 16:30:00|2357|2335|2357.2|2332.2|2362.9|2340.9|2350.2|2328.2|84
1609259700000|2020-12-29 16:35:00|2357.3|2332.3|2360.4|2338.4|2362.9|2340.9|2356.9|2331.9|126
1609260000000|2020-12-29 16:40:00|2358.9|2336.9|2355.7|2333.7|2362.9|2340.9|2354.6|2332.6|52
1609260300000|2020-12-29 16:45:00|2355.6|2333.6|2358|2336|2362|2340|2353.9|2331.9|115
1609260600000|2020-12-29 16:50:00|2358.4|2336.4|2354.9|2332.9|2358.4|2336.4|2354.9|2332.9|19
1609260900000|2020-12-29 16:55:00|2352.1|2327.1|2350.4|2328.4|2352.1|2329.4|2350.4|2327.1|5
1609261200000|2020-12-29 17:00:00|2351.7|2329.7|2349.2|2327.2|2351.8|2329.8|2348.2|2326.2|57
1609261500000|2020-12-29 17:05:00|2349.3|2327.3|2349.2|2327.2|2349.3|2327.3|2349.2|2327.2|44
1609261800000|2020-12-29 17:10:00|2349.3|2327.3|2348.9|2326.9|2349.6|2327.6|2348.9|2326.9|5
1609262100000|2020-12-29 17:15:00|2348.5|2326.5|2350.6|2328.6|2350.6|2328.6|2348.3|2326.3|9
1609262400000|2020-12-29 17:20:00|2347.7|2325.7|2346.7|2324.7|2350.1|2328.1|2345.9|2323.9|29
1609262700000|2020-12-29 17:25:00|2346.6|2324.6|2344.2|2322.2|2346.6|2324.6|2343.8|2321.8|18
1609263000000|2020-12-29 17:30:00|2343.8|2321.8|2341.2|2319.2|2344.6|2322.6|2341.2|2319.2|83
1609263300000|2020-12-29 17:35:00|2345.3|2323.3|2344.8|2322.8|2345.9|2323.9|2344.2|2322.2|7
1609263600000|2020-12-29 17:40:00|2346.4|2324.4|2346.4|2324.4|2346.5|2324.5|2346.4|2324.4|39
1609263900000|2020-12-29 17:45:00|2346.5|2324.5|2343.4|2321.4|2346.5|2324.5|2341.8|2319.8|34
1609264200000|2020-12-29 17:50:00|2343.8|2321.8|2344.2|2322.2|2344.2|2322.2|2343.8|2321.8|2
1609264500000|2020-12-29 17:55:00|2343.8|2321.8|2349.9|2327.9|2352.9|2330.9|2343.2|2321.2|81
1609264800000|2020-12-29 18:00:00|2350|2328|2349.1|2327.1|2350.2|2328.2|2348.2|2326.2|53
1609265100000|2020-12-29 18:05:00|2349.3|2327.3|2343.8|2321.8|2349.3|2327.3|2343.8|2321.8|25
1609265400000|2020-12-29 18:10:00|2344|2322|2343.5|2321.5|2344|2322|2343.5|2321.5|3
1609266300000|2020-12-29 18:25:00|2343.8|2321.8|2344.1|2322.1|2344.1|2322.1|2343.8|2321.8|2
1609267200000|2020-12-29 18:40:00|2344.9|2322.9|2344.7|2322.7|2344.9|2322.9|2344.7|2322.7|3
1609267800000|2020-12-29 18:50:00|2345|2323|2344.7|2322.7|2345|2323|2344.7|2322.7|2
1609268100000|2020-12-29 18:55:00|2342.5|2320.5|2345.2|2323.2|2346.1|2324.1|2342.5|2320.5|7
1609268400000|2020-12-29 19:00:00|2345.3|2323.3|2345.3|2323.3|2345.3|2323.3|2345.3|2323.3|1
1609268700000|2020-12-29 19:05:00|2345.7|2323.7|2345.7|2323.7|2345.7|2323.7|2345.7|2323.7|1
1609269300000|2020-12-29 19:15:00|2345.8|2323.8|2347.1|2325.1|2347.1|2325.1|2345.8|2323.8|3
1609270200000|2020-12-29 19:30:00|2347.7|2325.7|2346.8|2324.8|2349.3|2327.3|2346.2|2324.2|207
1609270500000|2020-12-29 19:35:00|2346.9|2324.9|2348.6|2326.6|2348.9|2326.9|2344.7|2322.7|24
1609271100000|2020-12-29 19:45:00|2348.8|2326.8|2349.9|2327.9|2350.7|2328.7|2348.8|2326.8|36
1609271400000|2020-12-29 19:50:00|2349.3|2327.3|2351.8|2329.8|2352.9|2330.9|2349.3|2327.3|89
1609271700000|2020-12-29 19:55:00|2351.9|2329.9|2352.4|2330.4|2353|2331|2351.9|2329.9|21
1609272000000|2020-12-29 20:00:00|2352.3|2330.3|2350.6|2328.6|2352.4|2330.4|2350.6|2328.6|28
1609272300000|2020-12-29 20:05:00|2349.6|2327.6|2347.1|2325.1|2350.5|2328.5|2347.1|2325.1|16
1609272600000|2020-12-29 20:10:00|2346.7|2324.7|2349.3|2327.3|2349.3|2327.3|2345.7|2323.7|5
1609272900000|2020-12-29 20:15:00|2349.2|2327.2|2349.3|2327.3|2349.3|2327.3|2349.2|2327.2|2
1609273200000|2020-12-29 20:20:00|2349.2|2327.2|2350.2|2328.2|2350.2|2328.2|2349.2|2327.2|3
1609273500000|2020-12-29 20:25:00|2350.7|2328.7|2350.1|2328.1|2350.7|2328.7|2349.6|2327.6|9
1609273800000|2020-12-29 20:30:00|2352.5|2330.5|2351.3|2329.3|2352.5|2330.5|2351.3|2329.3|2
1609274400000|2020-12-29 20:40:00|2351.6|2329.6|2351.6|2329.6|2351.6|2329.6|2351.6|2329.6|1
1609274700000|2020-12-29 20:45:00|2350.2|2328.2|2349.7|2327.7|2350.3|2328.3|2349.7|2327.7|3
1609275000000|2020-12-29 20:50:00|2350|2328|2348.7|2326.7|2351|2329|2348.7|2326.7|9
1609275300000|2020-12-29 20:55:00|2347.6|2325.6|2347.2|2325.2|2348.4|2326.4|2345.9|2323.9|36
1609275600000|2020-12-29 21:00:00|2348.1|2326.1|2348|2326|2348.1|2326.1|2347.4|2325.4|4
1609275900000|2020-12-29 21:05:00|2348.1|2326.1|2348.1|2326.1|2348.1|2326.1|2348.1|2326.1|1
1609276200000|2020-12-29 21:10:00|2349.3|2324.3|2349.3|2324.3|2349.3|2324.3|2349.3|2324.3|1
1609276500000|2020-12-29 21:15:00|2349|2324|2347.1|2322.1|2349|2324|2346.8|2321.8|6
1609276800000|2020-12-29 21:20:00|2347|2322|2347|2322|2347|2322|2347|2322|1
1609277400000|2020-12-29 21:30:00|2347.9|2322.9|2350|2325|2350|2325|2347.9|2322.9|4
1609278000000|2020-12-29 21:40:00|2350.1|2325.1|2350.1|2325.1|2350.1|2325.1|2350.1|2325.1|1
1609278300000|2020-12-29 21:45:00|2350.3|2325.3|2350.3|2325.3|2350.3|2325.3|2350.3|2325.3|1
1609278600000|2020-12-29 21:50:00|2348.9|2323.9|2350.3|2325.3|2350.3|2325.3|2348.9|2323.9|3
1609278900000|2020-12-29 21:55:00|2350.4|2325.4|2352.7|2324.7|2352.7|2326.1|2348.5|2320.5|6
1609282800000|2020-12-29 23:00:00|2347.6|2325.6|2347.6|2325.6|2347.6|2325.6|2347.6|2325.6|1
1609283100000|2020-12-29 23:05:00|2346.5|2324.5|2351.1|2326.1|2351.1|2326.1|2346.5|2324.1|10
1609283400000|2020-12-29 23:10:00|2351|2326|2351|2326|2351|2326|2351|2326|1
1609283700000|2020-12-29 23:15:00|2350.9|2325.9|2350.8|2325.8|2350.9|2325.9|2350.8|2325.8|2
1609284000000|2020-12-29 23:20:00|2350.6|2325.6|2350.1|2325.1|2350.6|2325.6|2350.1|2325.1|2
1609284600000|2020-12-29 23:30:00|2350.3|2325.3|2350.3|2325.3|2350.3|2325.3|2350.2|2325.2|9
1609284900000|2020-12-29 23:35:00|2349.8|2324.8|2350.8|2325.8|2350.8|2325.8|2349.7|2324.7|51
1609285500000|2020-12-29 23:45:00|2349.9|2324.9|2350.3|2325.3|2350.6|2325.6|2349.9|2324.9|9
1609285800000|2020-12-29 23:50:00|2350.2|2325.2|2350.5|2325.5|2350.5|2325.5|2350.2|2325.2|43
1609286400000|2020-12-30 00:00:00|2350.3|2325.3|2350.3|2325.3|2350.3|2325.3|2350.3|2325.3|1
1609287000000|2020-12-30 00:10:00|2350.2|2325.2|2349.3|2324.3|2350.2|2325.2|2349.2|2324.2|68
1609287300000|2020-12-30 00:15:00|2349.2|2324.2|2347.1|2322.1|2349.3|2324.3|2347.1|2322.1|80
1609287600000|2020-12-30 00:20:00|2346.1|2321.1|2347.1|2322.1|2348.1|2323.1|2346.1|2321.1|10
1609288500000|2020-12-30 00:35:00|2348.6|2323.6|2348.5|2323.5|2348.6|2323.6|2348.5|2323.5|2
1609289400000|2020-12-30 00:50:00|2348.9|2323.9|2353.4|2328.4|2353.4|2328.4|2348.9|2323.9|9
1609289700000|2020-12-30 00:55:00|2351.3|2326.3|2353.6|2325.6|2353.6|2328|2351.3|2325.6|42
1609290000000|2020-12-30 01:00:00|2354.1|2326.1|2353.3|2328.3|2354.8|2328.3|2353.3|2326.1|6
1609290600000|2020-12-30 01:10:00|2353.5|2328.5|2355.5|2330.5|2356.1|2331.1|2352.4|2327.4|32
1609291500000|2020-12-30 01:25:00|2355.8|2330.8|2356.8|2331.8|2356.8|2331.8|2355.8|2330.8|2
1609292400000|2020-12-30 01:40:00|2357.5|2335.5|2353.9|2331.9|2357.9|2335.9|2353.7|2331.7|22
1609292700000|2020-12-30 01:45:00|2355.2|2330.2|2355.5|2330.5|2356.1|2331.1|2355.2|2330.2|4
1609296000000|2020-12-30 02:40:00|2355.4|2330.4|2355.5|2330.5|2356.6|2331.6|2355.4|2330.4|7
1609296600000|2020-12-30 02:50:00|2355.3|2330.3|2355.3|2330.3|2355.5|2330.5|2355.3|2330.3|3
1609296900000|2020-12-30 02:55:00|2354.5|2329.5|2354|2329|2354.5|2329.5|2354|2329|3
1609298100000|2020-12-30 03:15:00|2353.6|2328.6|2353.6|2328.6|2353.6|2328.6|2353.6|2328.6|1
1609298700000|2020-12-30 03:25:00|2353.9|2328.9|2354.8|2329.8|2354.8|2329.8|2353.9|2328.9|12
1609299000000|2020-12-30 03:30:00|2354.7|2329.7|2354.8|2329.8|2354.8|2329.8|2354.7|2329.7|16
1609299300000|2020-12-30 03:35:00|2354.7|2329.7|2354.8|2329.8|2354.8|2329.8|2354.7|2329.7|2
1609299600000|2020-12-30 03:40:00|2355.1|2330.1|2356.2|2331.2|2356.2|2331.2|2355.1|2330.1|2
1609300500000|2020-12-30 03:55:00|2355.4|2330.4|2357.7|2332.7|2357.7|2332.7|2355.4|2330.4|48
1609302000000|2020-12-30 04:20:00|2358.3|2333.3|2358.2|2333.2|2358.3|2333.3|2358.2|2333.2|2
1609302900000|2020-12-30 04:35:00|2358.1|2333.1|2357.9|2332.9|2358.1|2333.1|2357.9|2332.9|4
1609303200000|2020-12-30 04:40:00|2358|2333|2357.9|2332.9|2358|2333|2357.9|2332.9|32
1609303500000|2020-12-30 04:45:00|2358|2333|2357.9|2332.9|2358|2333|2357.9|2332.9|4
1609304700000|2020-12-30 05:05:00|2358.3|2333.3|2358.2|2333.2|2358.3|2333.3|2358.2|2333.2|2
1609305600000|2020-12-30 05:20:00|2358.3|2333.3|2358.2|2333.2|2358.6|2333.6|2358.2|2333.2|4
1609306200000|2020-12-30 05:30:00|2358|2333|2357.1|2332.1|2358|2333|2357.1|2332.1|2
1609306500000|2020-12-30 05:35:00|2356.9|2331.9|2356.8|2331.8|2356.9|2331.9|2356.8|2331.8|2
1609306800000|2020-12-30 05:40:00|2356.7|2331.7|2356.7|2331.7|2356.7|2331.7|2356.7|2331.7|1
1609307100000|2020-12-30 05:45:00|2356.4|2331.4|2356.4|2331.4|2356.4|2331.4|2356.4|2331.4|1
1609307700000|2020-12-30 05:55:00|2356.5|2331.5|2357.1|2332.1|2357.1|2332.1|2356.5|2331.5|2
1609308300000|2020-12-30 06:05:00|2357.2|2332.2|2357.2|2332.2|2357.2|2332.2|2357.2|2332.2|1
1609310700000|2020-12-30 06:45:00|2356.7|2331.7|2356.7|2331.7|2356.7|2331.7|2356.7|2331.7|1
1609311300000|2020-12-30 06:55:00|2357.3|2332.3|2357.3|2332.3|2357.3|2332.3|2357.3|2332.3|1
1609311900000|2020-12-30 07:05:00|2357.6|2332.6|2357.6|2332.6|2357.6|2332.6|2357.6|2332.6|1
1609313400000|2020-12-30 07:30:00|2357.8|2332.8|2357.8|2332.8|2357.8|2332.8|2357.8|2332.8|1
1609314000000|2020-12-30 07:40:00|2357.9|2332.9|2358.3|2333.3|2358.3|2333.3|2357.9|2332.9|2
1609314300000|2020-12-30 07:45:00|2356.8|2334.8|2356.7|2334.7|2356.8|2334.8|2355.6|2333.6|5
1609314600000|2020-12-30 07:50:00|2357.6|2335.6|2355.8|2333.8|2357.6|2335.6|2355.8|2333.8|2
1609314900000|2020-12-30 07:55:00|2355.6|2333.6|2355.2|2333.2|2355.6|2333.6|2355.2|2333.2|2
1609315200000|2020-12-30 08:00:00|2354.4|2332.4|2354.2|2332.2|2354.4|2332.4|2353.9|2331.9|4
1609315500000|2020-12-30 08:05:00|2356.1|2334.1|2356.1|2334.1|2356.1|2334.1|2356.1|2334.1|1
1609315800000|2020-12-30 08:10:00|2357.2|2335.2|2355.7|2333.7|2357.4|2335.4|2355.7|2333.7|5
1609316100000|2020-12-30 08:15:00|2355.4|2333.4|2355.4|2333.4|2355.6|2333.6|2355.4|2333.4|4
1609316400000|2020-12-30 08:20:00|2354.9|2332.9|2354.8|2332.8|2354.9|2332.9|2354.3|2332.3|6
1609316700000|2020-12-30 08:25:00|2354.9|2332.9|2355.1|2333.1|2355.3|2333.3|2354.9|2332.9|3
1609317000000|2020-12-30 08:30:00|2355.3|2333.3|2355.4|2333.4|2355.4|2333.4|2355.3|2333.3|2
1609317600000|2020-12-30 08:40:00|2355.6|2333.6|2356.6|2334.6|2356.6|2334.6|2355.6|2333.6|4
1609317900000|2020-12-30 08:45:00|2357.9|2335.9|2358.4|2336.4|2358.6|2336.6|2357.8|2335.8|8
1609318200000|2020-12-30 08:50:00|2358.3|2336.3|2358.4|2336.4|2359|2337|2358.3|2336.3|7
1609318500000|2020-12-30 08:55:00|2358.2|2336.2|2358.6|2336.6|2358.7|2336.7|2358.1|2336.1|11
1609318800000|2020-12-30 09:00:00|2358.8|2336.8|2357.8|2335.8|2359.9|2337.9|2357.7|2335.7|20
1609319100000|2020-12-30 09:05:00|2358.2|2336.2|2359.7|2337.7|2359.8|2337.8|2357.9|2335.9|23
1609319400000|2020-12-30 09:10:00|2359.4|2337.4|2358.4|2336.4|2359.4|2337.4|2358.4|2336.4|6
1609320000000|2020-12-30 09:20:00|2358.2|2336.2|2358.1|2336.1|2358.2|2336.2|2357.7|2335.7|4
1609320300000|2020-12-30 09:25:00|2358.2|2336.2|2357.3|2335.3|2358.2|2336.2|2357.3|2335.3|3
1609320600000|2020-12-30 09:30:00|2357|2335|2355.9|2333.9|2357|2335|2355.9|2333.9|5
1609320900000|2020-12-30 09:35:00|2356.1|2334.1|2356.1|2334.1|2356.1|2334.1|2356.1|2334.1|1
1609321200000|2020-12-30 09:40:00|2356.6|2334.6|2356.3|2334.3|2356.6|2334.6|2356.3|2334.3|2
1609321500000|2020-12-30 09:45:00|2356.2|2334.2|2350.5|2328.5|2356.3|2334.3|2346.9|2324.9|43
1609321800000|2020-12-30 09:50:00|2350.8|2328.8|2348.9|2326.9|2352.1|2330.1|2348.9|2326.9|6
1609322100000|2020-12-30 09:55:00|2348.5|2326.5|2348|2326|2348.5|2326.5|2347.6|2325.6|6
1609322400000|2020-12-30 10:00:00|2351.6|2329.6|2351.4|2329.4|2354.3|2332.3|2351.1|2329.1|27
1609322700000|2020-12-30 10:05:00|2351.1|2329.1|2350.3|2328.3|2351.1|2329.1|2350.2|2328.2|10
1609323900000|2020-12-30 10:25:00|2352.1|2330.1|2352|2330|2352.1|2330.1|2352|2330|2
1609324500000|2020-12-30 10:35:00|2351.7|2329.7|2352.6|2330.6|2352.7|2330.7|2351.7|2329.7|14
1609325400000|2020-12-30 10:50:00|2353.5|2331.5|2354.7|2332.7|2354.9|2332.9|2353.5|2331.5|47
1609325700000|2020-12-30 10:55:00|2354.8|2332.8|2355.4|2333.4|2355.5|2333.5|2354.7|2332.7|5
1609326000000|2020-12-30 11:00:00|2356.9|2334.9|2357|2335|2357|2335|2356.9|2334.9|2
1609326600000|2020-12-30 11:10:00|2356.4|2334.4|2355.7|2333.7|2357.5|2335.5|2355.1|2333.1|8
1609326900000|2020-12-30 11:15:00|2355.3|2333.3|2355.2|2333.2|2355.3|2333.3|2354.8|2332.8|3
1609327800000|2020-12-30 11:30:00|2355.7|2333.7|2355.7|2333.7|2355.7|2333.7|2355.7|2333.7|1
1609328700000|2020-12-30 11:45:00|2354.3|2332.3|2354.3|2332.3|2354.3|2332.3|2354.3|2332.3|1
1609329000000|2020-12-30 11:50:00|2354.1|2332.1|2352.9|2330.9|2354.1|2332.1|2352.3|2330.3|29
1609330200000|2020-12-30 12:10:00|2353.2|2331.2|2353.2|2331.2|2353.2|2331.2|2353.2|2331.2|1
1609330500000|2020-12-30 12:15:00|2352.5|2330.5|2352.4|2330.4|2352.5|2330.5|2352.4|2330.4|4
1609330800000|2020-12-30 12:20:00|2352.5|2330.5|2352.5|2330.5|2352.5|2330.5|2352.5|2330.5|1
1609332000000|2020-12-30 12:40:00|2354.7|2332.7|2354.7|2332.7|2354.7|2332.7|2354.7|2332.7|1
1609332600000|2020-12-30 12:50:00|2356.6|2334.6|2355.6|2333.6|2356.6|2334.6|2355.5|2333.5|21
1609332900000|2020-12-30 12:55:00|2355.7|2333.7|2355.7|2333.7|2355.7|2333.7|2355.6|2333.6|19
1609333200000|2020-12-30 13:00:00|2356|2334|2357.5|2335.5|2357.5|2335.5|2356|2334|5
1609333500000|2020-12-30 13:05:00|2357.7|2335.7|2354.4|2332.4|2358.7|2336.7|2354.3|2332.3|41
1609334100000|2020-12-30 13:15:00|2354.5|2332.5|2355.3|2333.3|2355.5|2333.5|2354.5|2332.5|31
1609334400000|2020-12-30 13:20:00|2355.2|2333.2|2355|2333|2355.4|2333.4|2354.8|2332.8|5
1609334700000|2020-12-30 13:25:00|2354.9|2332.9|2355.8|2333.8|2355.9|2333.9|2354.9|2332.9|3
1609335000000|2020-12-30 13:30:00|2354.4|2332.4|2355.3|2333.3|2358.4|2336.4|2354.2|2332.2|59
1609335600000|2020-12-30 13:40:00|2354.7|2332.7|2353.4|2331.4|2354.8|2332.8|2353.4|2331.4|8
1609335900000|2020-12-30 13:45:00|2352.7|2330.7|2347.4|2325.4|2355.4|2333.4|2347.4|2325.4|25
1609336200000|2020-12-30 13:50:00|2348.8|2326.8|2351.3|2329.3|2351.7|2329.7|2348.8|2326.8|13
1609336500000|2020-12-30 13:55:00|2351.4|2329.4|2352.8|2330.8|2352.9|2330.9|2351.4|2329.4|9
1609336800000|2020-12-30 14:00:00|2352.5|2330.5|2352.9|2330.9|2353|2331|2348.4|2326.4|24
1609337100000|2020-12-30 14:05:00|2353.3|2331.3|2356.5|2334.5|2358.9|2336.9|2353.3|2331.3|22
1609337400000|2020-12-30 14:10:00|2356.3|2334.3|2354.2|2332.2|2357.4|2335.4|2348.3|2326.3|56
1609337700000|2020-12-30 14:15:00|2354.1|2332.1|2358.5|2336.5|2358.8|2336.8|2354.1|2332.1|63
1609338000000|2020-12-30 14:20:00|2358.2|2336.2|2357|2335|2358.2|2336.2|2355.5|2333.5|26
1609338300000|2020-12-30 14:25:00|2355.9|2333.9|2354.7|2332.7|2358.3|2336.3|2353|2331|32
1609338600000|2020-12-30 14:30:00|2354|2332|2367.9|2345.9|2368.8|2346.8|2354|2332|44
1609338900000|2020-12-30 14:35:00|2369|2347|2368.7|2346.7|2369.8|2347.8|2363.8|2341.8|42
1609339200000|2020-12-30 14:40:00|2368.4|2346.4|2371.1|2346.1|2374.3|2352.3|2368.3|2346.1|41
1609339500000|2020-12-30 14:45:00|2371.2|2346.2|2377.4|2355.4|2377.9|2355.9|2369.7|2346.2|41
1609339800000|2020-12-30 14:50:00|2378.6|2356.6|2382.4|2360.4|2390.8|2368.8|2378.1|2356.1|93
1609340100000|2020-12-30 14:55:00|2382.3|2357.3|2381.3|2355.9|2384.4|2362.4|2374.6|2349.6|57
1609340400000|2020-12-30 15:00:00|2380.9|2355.6|2380.9|2358.9|2382.3|2358.9|2375.6|2353.6|47
1609340700000|2020-12-30 15:05:00|2381.9|2359.9|2381.5|2359.5|2382.9|2360.9|2378.9|2356.2|24
1609341000000|2020-12-30 15:10:00|2386|2364|2377.6|2355.6|2386|2364|2377.3|2355.3|73
1609341300000|2020-12-30 15:15:00|2377.7|2355.7|2375.5|2353.5|2378.4|2356.4|2370.9|2348.9|57
1609341600000|2020-12-30 15:20:00|2375.2|2353.2|2373.5|2351.5|2375.7|2353.7|2372.3|2350.3|17
1609341900000|2020-12-30 15:25:00|2373.4|2351.4|2369.4|2347.4|2373.4|2351.4|2368.3|2346.3|18
1609342200000|2020-12-30 15:30:00|2370.9|2348.9|2367.7|2345.7|2370.9|2348.9|2366.5|2344.5|13
1609342500000|2020-12-30 15:35:00|2368.1|2346.1|2370|2348|2373.1|2351.1|2368.1|2346.1|23
1609342800000|2020-12-30 15:40:00|2370.6|2348.6|2370.8|2348.8|2370.9|2348.9|2370.6|2348.6|21
1609343100000|2020-12-30 15:45:00|2370.9|2348.9|2374.7|2352.7|2375|2353|2369.7|2347.7|40
1609343400000|2020-12-30 15:50:00|2375.2|2353.2|2383.2|2361.2|2383.6|2361.6|2375.2|2353.2|23
1609343700000|2020-12-30 15:55:00|2380.8|2358.8|2387.2|2365.2|2387.7|2365.7|2380.8|2358.8|44
1609344000000|2020-12-30 16:00:00|2386.8|2364.8|2383.2|2361.2|2387.1|2365.1|2383|2361|33
1609344300000|2020-12-30 16:05:00|2383.5|2361.5|2383.5|2361.5|2386.2|2364.2|2383.2|2361.2|18
1609344600000|2020-12-30 16:10:00|2383|2361|2379.5|2357.5|2383|2361|2379.5|2357.5|18
1609344900000|2020-12-30 16:15:00|2379.4|2357.4|2380.9|2358.9|2381.1|2359.1|2378.6|2356.6|28
1609345200000|2020-12-30 16:20:00|2380.8|2358.8|2377|2355|2381.1|2359.1|2376.3|2354.3|28
1609345500000|2020-12-30 16:25:00|2377.1|2355.1|2373.7|2351.7|2377.6|2355.6|2373.7|2351.7|10
1609345800000|2020-12-30 16:30:00|2374.2|2352.2|2371.5|2349.5|2374.6|2352.6|2371.5|2349.5|6
1609346100000|2020-12-30 16:35:00|2371.7|2349.7|2372.2|2350.2|2374.2|2352.2|2371.7|2349.7|5
1609346400000|2020-12-30 16:40:00|2373.1|2351.1|2371.7|2349.7|2373.1|2351.1|2371.7|2349.7|3
1609346700000|2020-12-30 16:45:00|2372.1|2350.1|2370.6|2348.6|2373.2|2351.2|2369|2347|10
1609347000000|2020-12-30 16:50:00|2370.8|2348.8|2371|2349|2371|2349|2370.7|2348.7|3
1609347300000|2020-12-30 16:55:00|2371.5|2349.5|2373.5|2351.5|2373.5|2351.5|2371.5|2349.5|31
1609347900000|2020-12-30 17:05:00|2373.6|2351.6|2374.2|2352.2|2374.2|2352.2|2373.6|2351.6|2
1609348200000|2020-12-30 17:10:00|2375|2353|2376.3|2354.3|2376.4|2354.4|2373.1|2351.1|85
1609348500000|2020-12-30 17:15:00|2376.4|2354.4|2376.4|2354.4|2376.4|2354.4|2376.3|2354.3|45
1609348800000|2020-12-30 17:20:00|2376.3|2354.3|2377.4|2355.4|2377.4|2355.4|2376|2354|32
1609349100000|2020-12-30 17:25:00|2377.3|2355.3|2371.2|2349.2|2378.1|2356.1|2369.6|2347.6|73
1609349400000|2020-12-30 17:30:00|2371.4|2349.4|2374.5|2352.5|2374.5|2352.5|2370.5|2348.5|66
1609349700000|2020-12-30 17:35:00|2374.7|2352.7|2376.8|2354.8|2376.8|2354.8|2374|2352|33
1609350000000|2020-12-30 17:40:00|2376.6|2354.6|2376.5|2354.5|2378.3|2356.3|2375.6|2353.6|34
1609350300000|2020-12-30 17:45:00|2376.7|2354.7|2378.1|2356.1|2378.8|2356.8|2376.2|2354.2|18
1609350600000|2020-12-30 17:50:00|2378.3|2356.3|2376.7|2354.7|2378.5|2356.5|2375.7|2353.7|27
1609350900000|2020-12-30 17:55:00|2376.8|2354.8|2382.9|2360.9|2387.4|2365.4|2376.8|2354.8|91
1609351200000|2020-12-30 18:00:00|2383.7|2361.7|2384.8|2362.8|2384.8|2362.8|2381.3|2359.3|51
1609351500000|2020-12-30 18:05:00|2385.4|2363.4|2385|2363|2386.5|2364.5|2384.7|2362.7|16
1609352100000|2020-12-30 18:15:00|2385.3|2363.3|2381.6|2359.6|2385.3|2363.3|2381.6|2359.6|5
1609352400000|2020-12-30 18:20:00|2381.9|2359.9|2381.2|2359.2|2382.5|2360.5|2380.6|2358.6|10
1609352700000|2020-12-30 18:25:00|2380.8|2358.8|2379.6|2357.6|2380.8|2358.8|2378.6|2356.6|17
1609353000000|2020-12-30 18:30:00|2379.7|2357.7|2379.2|2357.2|2379.7|2357.7|2377.5|2355.5|38
1609353600000|2020-12-30 18:40:00|2379.9|2357.9|2379.5|2357.5|2380.1|2358.1|2379.5|2357.5|5
1609353900000|2020-12-30 18:45:00|2380|2358|2382.9|2357.9|2383.1|2358.7|2379|2355.3|84
1609354200000|2020-12-30 18:50:00|2382.3|2357.3|2381.9|2356.9|2382.3|2357.3|2381.7|2356.7|4
1609354500000|2020-12-30 18:55:00|2382.3|2357.3|2381.6|2356.6|2382.3|2357.3|2381|2356|7
1609354800000|2020-12-30 19:00:00|2377.1|2352.1|2377.1|2352.1|2377.1|2352.1|2377.1|2352.1|1
1609355100000|2020-12-30 19:05:00|2377.2|2352.2|2377.5|2352.5|2377.5|2352.5|2376.9|2351.9|17
1609355400000|2020-12-30 19:10:00|2376|2354|2376.2|2354.2|2376.2|2354.2|2376|2354|2
1609355700000|2020-12-30 19:15:00|2376.4|2354.4|2376.1|2354.1|2376.4|2354.4|2376|2354|20
1609356000000|2020-12-30 19:20:00|2375.7|2353.7|2379.4|2357.4|2380.2|2358.2|2375.7|2353.7|26
1609356300000|2020-12-30 19:25:00|2379.6|2357.6|2379.6|2357.6|2379.6|2357.6|2379.6|2357.6|1
1609356600000|2020-12-30 19:30:00|2379.4|2357.4|2376.3|2354.3|2379.4|2357.4|2374.9|2352.9|20
1609356900000|2020-12-30 19:35:00|2376.9|2354.9|2374.3|2352.3|2377.3|2355.3|2373.2|2351.2|25
1609357200000|2020-12-30 19:40:00|2374.5|2352.5|2375.6|2353.6|2376|2354|2374.5|2352.5|17
1609357500000|2020-12-30 19:45:00|2375|2353|2374.8|2352.8|2375.3|2353.3|2374.2|2352.2|8
1609357800000|2020-12-30 19:50:00|2376.5|2354.5|2375|2353|2376.5|2354.5|2374.7|2352.7|8
1609358100000|2020-12-30 19:55:00|2375.8|2353.8|2375.3|2353.3|2376.7|2354.7|2374.7|2352.7|10
1609359000000|2020-12-30 20:10:00|2376.1|2354.1|2376.3|2354.3|2376.9|2354.9|2375.6|2353.6|7
1609359300000|2020-12-30 20:15:00|2375.6|2353.6|2375.8|2353.8|2376.4|2354.4|2375.6|2353.6|3
1609359600000|2020-12-30 20:20:00|2376.4|2354.4|2378.3|2356.3|2378.3|2356.3|2376.2|2354.2|29
1609359900000|2020-12-30 20:25:00|2378.5|2356.5|2376|2354|2378.5|2356.5|2376|2354|13
1609360200000|2020-12-30 20:30:00|2377.8|2355.8|2377|2355|2377.8|2355.8|2376.6|2354.6|4
1609360500000|2020-12-30 20:35:00|2377.1|2355.1|2377.1|2355.1|2377.1|2355.1|2377.1|2355.1|1
1609360800000|2020-12-30 20:40:00|2376.7|2354.7|2377|2355|2377|2355|2376.7|2354.7|2
1609361100000|2020-12-30 20:45:00|2377.3|2355.3|2376|2354|2377.3|2355.3|2375.9|2353.9|4
1609361400000|2020-12-30 20:50:00|2377.3|2355.3|2377.9|2355.9|2377.9|2355.9|2377.3|2355.3|4
1609361700000|2020-12-30 20:55:00|2377.8|2355.8|2378.9|2356.9|2379.1|2357.1|2376|2354|31
1609362000000|2020-12-30 21:00:00|2378.1|2356.1|2378.9|2356.9|2378.9|2356.9|2378.1|2356.1|2
1609362300000|2020-12-30 21:05:00|2377.8|2352.8|2378.5|2353.5|2380.1|2355.1|2377.8|2352.8|9
1609362600000|2020-12-30 21:10:00|2379|2354|2376.3|2351.3|2379|2354|2376.3|2351.3|5
1609362900000|2020-12-30 21:15:00|2376.6|2351.6|2376.5|2351.5|2376.7|2351.7|2376.5|2351.5|3
1609363200000|2020-12-30 21:20:00|2376.4|2351.4|2376.4|2351.4|2376.4|2351.4|2376.1|2351.1|3
1609363500000|2020-12-30 21:25:00|2376.3|2351.3|2376.3|2351.3|2376.3|2351.3|2376.3|2351.3|1
1609363800000|2020-12-30 21:30:00|2374.4|2349.4|2373.9|2348.9|2374.4|2349.4|2373.3|2348.3|4
1609364100000|2020-12-30 21:35:00|2374|2349|2374.2|2349.2|2374.3|2349.3|2374|2349|6
1609364400000|2020-12-30 21:40:00|2374.3|2349.3|2373.9|2348.9|2374.3|2349.3|2373.9|2348.9|9
1609364700000|2020-12-30 21:45:00|2372.4|2347.4|2373.8|2348.8|2373.8|2348.8|2372.4|2347.4|3
1609365000000|2020-12-30 21:50:00|2373.4|2348.4|2373.5|2348.5|2374|2349|2373.1|2348.1|11
1609365300000|2020-12-30 21:55:00|2373.6|2345.6|2375.8|2347.8|2375.9|2347.9|2373.5|2345.5|9
1609369200000|2020-12-30 23:00:00|2376.3|2354.3|2375.6|2353.6|2376.3|2354.3|2375.3|2353.3|16
1609369500000|2020-12-30 23:05:00|2374|2349|2378.5|2351|2378.7|2351|2374|2349|9
1609369800000|2020-12-30 23:10:00|2378.4|2351.1|2379.1|2352.7|2379.9|2353|2378.4|2351.1|19
1609370100000|2020-12-30 23:15:00|2379|2352.8|2378.6|2353.6|2380.3|2355.3|2378.6|2352.8|12
1609370700000|2020-12-30 23:25:00|2376.8|2351.8|2377.4|2352.4|2377.5|2352.5|2376.8|2351.8|5
1609371300000|2020-12-30 23:35:00|2377.3|2352.3|2377.3|2352.3|2377.3|2352.3|2377.3|2352.3|1
1609371600000|2020-12-30 23:40:00|2379|2354|2378.1|2353.1|2379|2354|2378|2353|6
1609372200000|2020-12-30 23:50:00|2377.9|2352.9|2377.9|2352.9|2377.9|2352.9|2377.9|2352.9|1
1609372500000|2020-12-30 23:55:00|2378.6|2353.6|2377.8|2352.8|2378.6|2353.6|2377.8|2352.8|3
1609372800000|2020-12-31 00:00:00|2378.1|2353.1|2378.1|2353.1|2378.1|2353.1|2378.1|2353.1|1
1609373700000|2020-12-31 00:15:00|2378.4|2353.4|2378|2353|2378.9|2353.9|2378|2353|18
1609374600000|2020-12-31 00:30:00|2377.9|2352.9|2378.1|2353.1|2378.1|2353.1|2377.9|2352.9|2
1609376100000|2020-12-31 00:55:00|2376.3|2351.3|2379.9|2352.1|2380.1|2355|2376.3|2351.3|13
1609376400000|2020-12-31 01:00:00|2381.2|2353.3|2379.8|2354.8|2381.5|2356.5|2379.8|2352|32
1609376700000|2020-12-31 01:05:00|2380.3|2355.3|2382.4|2355.9|2382.4|2356.4|2379.9|2354.9|16
1609377000000|2020-12-31 01:10:00|2381.8|2356.4|2380|2355|2381.8|2356.4|2379.4|2354.1|13
1609378500000|2020-12-31 01:35:00|2379.1|2357.1|2380.4|2358.4|2380.4|2358.4|2379.1|2357.1|6
1609379100000|2020-12-31 01:45:00|2381|2359|2381|2359|2381|2359|2381|2359|1
1609379700000|2020-12-31 01:55:00|2381.4|2359.4|2381.5|2359.5|2381.5|2359.5|2381.4|2359.4|2
1609380300000|2020-12-31 02:05:00|2381.9|2359.9|2381.9|2359.9|2381.9|2359.9|2381.9|2359.9|1
1609381800000|2020-12-31 02:30:00|2382.6|2360.6|2383.1|2361.1|2383.1|2361.1|2382.6|2360.6|3
1609382100000|2020-12-31 02:35:00|2383.5|2361.5|2383.8|2361.8|2383.8|2361.8|2383.5|2361.5|64
1609382400000|2020-12-31 02:40:00|2383.7|2361.7|2383.8|2361.8|2383.8|2361.8|2383.7|2361.7|46
1609382700000|2020-12-31 02:45:00|2383.7|2361.7|2382.9|2360.9|2383.9|2361.9|2382.9|2360.9|9
1609383000000|2020-12-31 02:50:00|2382.8|2360.8|2376.9|2351.9|2382.8|2360.8|2376.9|2351.9|61
1609383600000|2020-12-31 03:00:00|2376.8|2351.8|2375.8|2353.8|2376.8|2353.8|2375.7|2351.8|40
1609383900000|2020-12-31 03:05:00|2375.7|2353.7|2375.8|2353.8|2375.8|2353.8|2375.7|2353.7|16
1609384200000|2020-12-31 03:10:00|2375.7|2353.7|2375.9|2353.9|2376.2|2354.2|2375.7|2353.7|4
1609385400000|2020-12-31 03:30:00|2374.8|2352.8|2375.6|2353.6|2376.8|2354.8|2374.8|2352.8|35
1609385700000|2020-12-31 03:35:00|2375.8|2353.8|2375.3|2353.3|2376.6|2354.6|2375.3|2353.3|24
1609386000000|2020-12-31 03:40:00|2376.6|2354.6|2375.1|2353.1|2376.6|2354.6|2375.1|2353.1|6
1609386300000|2020-12-31 03:45:00|2374.6|2352.6|2374.4|2352.4|2374.6|2352.6|2374.1|2352.1|4
1609386600000|2020-12-31 03:50:00|2374.1|2352.1|2373.9|2351.9|2374.1|2352.1|2373.9|2351.9|2
1609386900000|2020-12-31 03:55:00|2374.1|2352.1|2373.9|2351.9|2375.3|2353.3|2373.9|2351.9|4
1609387200000|2020-12-31 04:00:00|2374.5|2352.5|2374.3|2352.3|2376|2354|2374.2|2352.2|40
1609387500000|2020-12-31 04:05:00|2374.2|2352.2|2374.3|2352.3|2376|2354|2374.2|2352.2|13
1609387800000|2020-12-31 04:10:00|2377.6|2355.6|2374.4|2352.4|2377.6|2355.6|2374.1|2352.1|6
1609388100000|2020-12-31 04:15:00|2374.9|2352.9|2374.8|2352.8|2376|2354|2374.5|2352.5|75
1609388400000|2020-12-31 04:20:00|2374.1|2352.1|2374.3|2352.3|2376|2354|2374.1|2352.1|10
1609388700000|2020-12-31 04:25:00|2374.9|2352.9|2374.3|2352.3|2375.5|2353.5|2374.3|2352.3|9
1609389000000|2020-12-31 04:30:00|2374.5|2352.5|2374.1|2352.1|2375.5|2353.5|2374.1|2352.1|9
1609389300000|2020-12-31 04:35:00|2374.3|2352.3|2374.1|2352.1|2375.9|2353.9|2374.1|2352.1|4
1609389600000|2020-12-31 04:40:00|2374.5|2352.5|2374.6|2352.6|2375|2353|2374.4|2352.4|8
1609389900000|2020-12-31 04:45:00|2374.9|2352.9|2374.5|2352.5|2375.8|2353.8|2374.5|2352.5|8
1609390200000|2020-12-31 04:50:00|2374.9|2352.9|2374.5|2352.5|2375.8|2353.8|2374.5|2352.5|4
1609390500000|2020-12-31 04:55:00|2375.1|2353.1|2375.5|2353.5|2376.8|2354.8|2374.5|2352.5|12
1609390800000|2020-12-31 05:00:00|2376.1|2354.1|2375.4|2353.4|2376.1|2354.1|2375.4|2353.4|8
1609391400000|2020-12-31 05:10:00|2375.1|2353.1|2375.1|2353.1|2375.1|2353.1|2375.1|2353.1|1
1609392600000|2020-12-31 05:30:00|2375.3|2353.3|2374.8|2352.8|2375.4|2353.4|2374.8|2352.8|5
1609392900000|2020-12-31 05:35:00|2374.6|2352.6|2374.6|2352.6|2375.3|2353.3|2374.4|2352.4|5
1609393200000|2020-12-31 05:40:00|2374.8|2352.8|2374.6|2352.6|2375.4|2353.4|2374.6|2352.6|6
1609393500000|2020-12-31 05:45:00|2374.7|2352.7|2374.6|2352.6|2375.4|2353.4|2374.6|2352.6|5
1609393800000|2020-12-31 05:50:00|2375.5|2353.5|2374.6|2352.6|2375.5|2353.5|2374.6|2352.6|2
1609394100000|2020-12-31 05:55:00|2375.5|2353.5|2374.1|2352.1|2375.5|2353.5|2374.1|2352.1|6
1609394700000|2020-12-31 06:05:00|2374.6|2352.6|2374|2352|2374.9|2352.9|2373.8|2351.8|9
1609395000000|2020-12-31 06:10:00|2374.3|2352.3|2374.3|2352.3|2374.9|2352.9|2373.8|2351.8|23
1609395300000|2020-12-31 06:15:00|2374.2|2352.2|2373.8|2351.8|2375.4|2353.4|2373.8|2351.8|25
1609395600000|2020-12-31 06:20:00|2374.1|2352.1|2374.1|2352.1|2375.3|2353.3|2373.6|2351.6|10
1609395900000|2020-12-31 06:25:00|2374.4|2352.4|2374.1|2352.1|2374.4|2352.4|2374.1|2352.1|4
1609396200000|2020-12-31 06:30:00|2374.4|2352.4|2374.1|2352.1|2374.4|2352.4|2374.1|2352.1|2
1609396500000|2020-12-31 06:35:00|2374.3|2352.3|2374.1|2352.1|2374.4|2352.4|2374.1|2352.1|5
1609396800000|2020-12-31 06:40:00|2374.3|2352.3|2374.1|2352.1|2374.4|2352.4|2374.1|2352.1|6
1609397100000|2020-12-31 06:45:00|2374.4|2352.4|2374.1|2352.1|2374.4|2352.4|2374.1|2352.1|2
1609397400000|2020-12-31 06:50:00|2374.3|2352.3|2373.6|2351.6|2374.4|2352.4|2373.6|2351.6|4
1609397700000|2020-12-31 06:55:00|2373.8|2351.8|2373.1|2351.1|2376.1|2354.1|2373.1|2351.1|6
1609398000000|2020-12-31 07:00:00|2373.3|2351.3|2374.6|2352.6|2374.6|2352.6|2372.9|2350.9|7
1609398300000|2020-12-31 07:05:00|2374.9|2352.9|2374.5|2352.5|2374.9|2352.9|2374.5|2352.5|2
1609399200000|2020-12-31 07:20:00|2374.4|2352.4|2374.4|2352.4|2374.4|2352.4|2374.4|2352.4|1
1609401000000|2020-12-31 07:50:00|2374.8|2352.8|2374.4|2352.4|2374.8|2352.8|2374.4|2352.4|11
1609401900000|2020-12-31 08:05:00|2377.8|2355.8|2377|2355|2377.8|2355.8|2377|2355|12
1609402200000|2020-12-31 08:10:00|2375.8|2353.8|2373.8|2351.8|2375.8|2353.8|2373.6|2351.6|6
1609402500000|2020-12-31 08:15:00|2372.8|2350.8|2373.5|2351.5|2373.5|2351.5|2371.9|2349.9|8
1609402800000|2020-12-31 08:20:00|2373.8|2351.8|2376.4|2354.4|2376.9|2354.9|2373.8|2351.8|15
1609403100000|2020-12-31 08:25:00|2376.8|2354.8|2377.4|2355.4|2377.5|2355.5|2376.8|2354.8|6
1609403400000|2020-12-31 08:30:00|2378.3|2356.3|2378.3|2356.3|2380|2358|2377.6|2355.6|21
1609403700000|2020-12-31 08:35:00|2377.9|2355.9|2378.9|2356.9|2378.9|2356.9|2377.9|2355.9|3
1609404000000|2020-12-31 08:40:00|2378.4|2356.4|2378.5|2356.5|2378.9|2356.9|2378.4|2356.4|3
1609404300000|2020-12-31 08:45:00|2378.3|2356.3|2377.8|2355.8|2378.3|2356.3|2377.5|2355.5|13
1609404600000|2020-12-31 08:50:00|2377.7|2355.7|2377.8|2355.8|2377.8|2355.8|2377.7|2355.7|6
1609405200000|2020-12-31 09:00:00|2379.3|2357.3|2378.6|2356.6|2379.3|2357.3|2378.6|2356.6|13
1609405500000|2020-12-31 09:05:00|2379|2357|2378.8|2356.8|2379|2357|2378.8|2356.8|3
1609405800000|2020-12-31 09:10:00|2378.4|2356.4|2378.4|2356.4|2378.4|2356.4|2378.4|2356.4|1
1609406700000|2020-12-31 09:25:00|2379.1|2357.1|2379.3|2357.3|2379.3|2357.3|2379.1|2357.1|10
1609407000000|2020-12-31 09:30:00|2379|2357|2377.1|2355.1|2379|2357|2377.1|2355.1|2
1609407600000|2020-12-31 09:40:00|2376.6|2354.6|2376|2354|2377.6|2355.6|2376|2354|5
1609407900000|2020-12-31 09:45:00|2376.1|2354.1|2379.8|2357.8|2381.5|2359.5|2376.1|2354.1|33
1609408200000|2020-12-31 09:50:00|2380.2|2358.2|2382.5|2360.5|2382.5|2360.5|2380.2|2358.2|7
1609408500000|2020-12-31 09:55:00|2384|2362|2382.4|2360.4|2387.5|2365.5|2382.1|2360.1|58
1609408800000|2020-12-31 10:00:00|2381.8|2359.8|2384.5|2362.5|2384.9|2362.9|2381.7|2359.7|24
1609409100000|2020-12-31 10:05:00|2384.6|2362.6|2384.6|2362.6|2384.6|2362.6|2384.6|2362.6|1
1609409400000|2020-12-31 10:10:00|2384.8|2362.8|2384.8|2362.8|2384.8|2362.8|2384.7|2362.7|5
1609409700000|2020-12-31 10:15:00|2384.7|2362.7|2385.8|2363.8|2385.8|2363.8|2384|2362|20
1609410000000|2020-12-31 10:20:00|2385.9|2363.9|2387.8|2365.8|2387.8|2365.8|2385.4|2363.4|26
1609410300000|2020-12-31 10:25:00|2387.2|2365.2|2389.1|2367.1|2389.2|2367.2|2387|2365|13
1609410600000|2020-12-31 10:30:00|2389.2|2367.2|2395.1|2373.1|2395.6|2373.6|2389.2|2367.2|24
1609410900000|2020-12-31 10:35:00|2394.6|2372.6|2392.7|2370.7|2395.3|2373.3|2392.7|2370.7|10
1609411200000|2020-12-31 10:40:00|2392.9|2370.9|2391|2369|2393.1|2371.1|2389.1|2367.1|8
1609411500000|2020-12-31 10:45:00|2392.1|2370.1|2393.7|2371.7|2393.7|2371.7|2392.1|2370.1|8
1609411800000|2020-12-31 10:50:00|2394.2|2372.2|2396|2374|2396.2|2374.2|2394.2|2372.2|10
1609412100000|2020-12-31 10:55:00|2395.5|2373.5|2396.1|2374.1|2396.3|2374.3|2394.9|2372.9|19
1609412400000|2020-12-31 11:00:00|2396.4|2374.4|2395.6|2373.6|2397.5|2375.5|2395.2|2373.2|34
1609412700000|2020-12-31 11:05:00|2397.1|2375.1|2398.8|2376.8|2399.4|2377.4|2396.8|2374.8|13
1609413000000|2020-12-31 11:10:00|2399.3|2377.3|2402.2|2380.2|2402.2|2380.2|2399.3|2377.3|9
1609413300000|2020-12-31 11:15:00|2404.1|2382.1|2411|2389|2414.2|2392.2|2404.1|2382.1|53
1609413600000|2020-12-31 11:20:00|2410.6|2388.6|2400.9|2378.9|2410.6|2388.6|2400.9|2378.9|18
1609413900000|2020-12-31 11:25:00|2401.9|2379.9|2405.9|2383.9|2406.7|2384.7|2401.9|2379.9|7
1609414200000|2020-12-31 11:30:00|2408.8|2386.8|2409.6|2387.6|2409.6|2387.6|2408.8|2386.8|2
1609414500000|2020-12-31 11:35:00|2409.5|2387.5|2404.3|2382.3|2409.5|2387.5|2404.3|2382.3|11
1609414800000|2020-12-31 11:40:00|2404.7|2382.7|2404.3|2382.3|2404.7|2382.7|2404.3|2382.3|2
1609415100000|2020-12-31 11:45:00|2404.2|2382.2|2404.4|2382.4|2404.4|2382.4|2404.2|2382.2|2
1609415700000|2020-12-31 11:55:00|2405.1|2383.1|2405.7|2383.7|2405.7|2383.7|2403.3|2381.3|7
1609416000000|2020-12-31 12:00:00|2406.3|2384.3|2397.1|2375.1|2406.3|2384.3|2395.6|2373.6|25
1609416300000|2020-12-31 12:05:00|2396.9|2374.9|2392.3|2370.3|2398|2376|2391.7|2369.7|35
1609416600000|2020-12-31 12:10:00|2392.2|2370.2|2396.1|2374.1|2396.2|2374.2|2392.2|2370.2|19
1609416900000|2020-12-31 12:15:00|2396.5|2374.5|2398.2|2376.2|2398.7|2376.7|2395.7|2373.7|17
1609417200000|2020-12-31 12:20:00|2397.6|2375.6|2399|2377|2399|2377|2397.6|2375.6|2
1609417500000|2020-12-31 12:25:00|2398.9|2376.9|2398.7|2376.7|2398.9|2376.9|2398.7|2376.7|27
1609418100000|2020-12-31 12:35:00|2397.8|2375.8|2399.8|2377.8|2400.4|2378.4|2396.1|2374.1|11
1609418700000|2020-12-31 12:45:00|2398.4|2376.4|2398.2|2376.2|2398.6|2376.6|2398.2|2376.2|6
1609419000000|2020-12-31 12:50:00|2402|2380|2401|2379|2402|2380|2400.2|2378.2|4
1609419300000|2020-12-31 12:55:00|2401.6|2379.6|2400.8|2378.8|2401.6|2379.6|2400.8|2378.8|7
1609419600000|2020-12-31 13:00:00|2401.9|2379.9|2404.2|2382.2|2405|2383|2401.9|2379.9|15
1609419900000|2020-12-31 13:05:00|2402.8|2380.8|2401.5|2379.5|2402.9|2380.9|2401.4|2379.4|15
1609420200000|2020-12-31 13:10:00|2401.6|2379.6|2399.7|2377.7|2401.6|2379.6|2398.4|2376.4|18
1609420500000|2020-12-31 13:15:00|2399.5|2377.5|2402.3|2380.3|2402.4|2380.4|2399.5|2377.5|5
1609420800000|2020-12-31 13:20:00|2402.2|2380.2|2402.1|2380.1|2402.2|2380.2|2402|2380|3
1609421100000|2020-12-31 13:25:00|2402|2380|2402.3|2380.3|2402.3|2380.3|2401.3|2379.3|26
1609421400000|2020-12-31 13:30:00|2401.5|2379.5|2405|2383|2405.5|2383.5|2400.2|2378.2|87
1609421700000|2020-12-31 13:35:00|2405.2|2383.2|2405|2383|2405.4|2383.4|2405|2383|4
1609422000000|2020-12-31 13:40:00|2405.2|2383.2|2404.4|2382.4|2405.9|2383.9|2404.4|2382.4|10
1609422300000|2020-12-31 13:45:00|2403.8|2381.8|2407.2|2385.2|2408.5|2386.5|2401.8|2379.8|19
1609422600000|2020-12-31 13:50:00|2409|2387|2413.9|2391.9|2417.4|2395.4|2408.2|2386.2|50
1609422900000|2020-12-31 13:55:00|2415.3|2393.3|2411.7|2389.7|2415.3|2393.3|2403.3|2381.3|23
1609423200000|2020-12-31 14:00:00|2411.8|2389.8|2416.9|2394.9|2420.7|2398.7|2411.8|2389.8|24
1609423500000|2020-12-31 14:05:00|2418.4|2396.4|2418.9|2396.9|2420.9|2398.9|2418.3|2396.3|17
1609423800000|2020-12-31 14:10:00|2419.5|2397.5|2425.5|2403.5|2433.5|2411.5|2419.5|2397.5|29
1609424100000|2020-12-31 14:15:00|2426.9|2404.9|2426.6|2404.6|2428.2|2406.2|2425.8|2403.8|29
1609424400000|2020-12-31 14:20:00|2426.1|2404.1|2423.6|2401.6|2426.1|2404.1|2422.9|2400.9|39
1609424700000|2020-12-31 14:25:00|2424|2402|2426.9|2404.9|2426.9|2404.9|2422.7|2400.7|20
1609425000000|2020-12-31 14:30:00|2426.6|2404.6|2433.9|2411.9|2434.2|2412.2|2424.6|2402.6|52
1609425300000|2020-12-31 14:35:00|2434.2|2412.2|2429.7|2407.7|2437.5|2415.5|2428.7|2406.7|32
1609425600000|2020-12-31 14:40:00|2429.6|2407.6|2427.7|2405.7|2430.9|2408.9|2427.4|2405.4|28
1609425900000|2020-12-31 14:45:00|2428|2406|2429.6|2407.6|2430.1|2408.1|2427.6|2405.6|23
1609426200000|2020-12-31 14:50:00|2430|2408|2427.9|2405.9|2430.4|2408.4|2427.2|2405.2|11
1609426500000|2020-12-31 14:55:00|2427.6|2405.6|2432.2|2410.2|2435.9|2413.9|2426.7|2404.7|33
1609426800000|2020-12-31 15:00:00|2433.1|2411.1|2425.6|2403.6|2433.7|2411.7|2423.2|2401.2|59
1609427100000|2020-12-31 15:05:00|2427.4|2405.4|2432.9|2410.9|2432.9|2410.9|2427|2405|23
1609427400000|2020-12-31 15:10:00|2433.5|2411.5|2438.2|2416.2|2438.2|2416.2|2433.5|2411.5|13
1609427700000|2020-12-31 15:15:00|2438.4|2416.4|2450.3|2428.3|2450.3|2428.3|2435.6|2413.6|32
1609428000000|2020-12-31 15:20:00|2450.4|2428.4|2455|2433|2460.6|2438.6|2448|2426|86
1609428300000|2020-12-31 15:25:00|2451.6|2429.6|2446.5|2424.5|2453.1|2431.1|2446.5|2424.5|40
1609428600000|2020-12-31 15:30:00|2446.9|2424.9|2457.5|2435.5|2461.2|2439.2|2446.6|2424.6|64
1609428900000|2020-12-31 15:35:00|2457.8|2435.8|2458.1|2436.1|2464.8|2442.8|2457.6|2435.6|52
1609429200000|2020-12-31 15:40:00|2458.8|2436.8|2460.4|2438.4|2461.9|2439.9|2454.6|2432.6|56
1609429500000|2020-12-31 15:45:00|2459.8|2437.8|2459.1|2437.1|2463.8|2441.8|2457.2|2435.2|66
1609429800000|2020-12-31 15:50:00|2459.5|2437.5|2460.7|2438.7|2465.1|2443.1|2459|2437|58
1609430100000|2020-12-31 15:55:00|2461.3|2439.3|2456.4|2434.4|2461.3|2439.3|2454.5|2432.5|38
1609430400000|2020-12-31 16:00:00|2456.5|2434.5|2446.9|2424.9|2457.8|2435.8|2446.6|2424.6|59
1609430700000|2020-12-31 16:05:00|2446.1|2424.1|2446.2|2424.2|2450.8|2428.8|2445.9|2423.9|44
1609431000000|2020-12-31 16:10:00|2448.5|2426.5|2438|2416|2448.5|2426.5|2433.5|2411.5|45
1609431300000|2020-12-31 16:15:00|2438.4|2416.4|2441.5|2419.5|2445.2|2423.2|2438.4|2416.4|52
1609431600000|2020-12-31 16:20:00|2443.9|2421.9|2444.3|2422.3|2446.2|2424.2|2443.5|2421.5|19
1609431900000|2020-12-31 16:25:00|2442.9|2420.9|2442|2420|2442.9|2420.9|2441.8|2419.8|10
1609432200000|2020-12-31 16:30:00|2441.8|2419.8|2441.8|2419.8|2442|2420|2441.8|2419.8|6
1609432500000|2020-12-31 16:35:00|2442|2420|2442|2420|2442|2420|2441.5|2419.5|4
1609432800000|2020-12-31 16:40:00|2442.5|2420.5|2442.4|2420.4|2445|2423|2442.4|2420.4|17
1609433100000|2020-12-31 16:45:00|2442.5|2420.5|2435.9|2413.9|2442.7|2420.7|2435.3|2413.3|24
1609433400000|2020-12-31 16:50:00|2436|2414|2449.3|2427.3|2449.3|2427.3|2436|2414|54
1609433700000|2020-12-31 16:55:00|2449.9|2427.9|2455.8|2433.8|2456.4|2434.4|2448.4|2426.4|72
1609434000000|2020-12-31 17:00:00|2456|2434|2450.5|2428.5|2457.8|2435.8|2448.4|2426.4|42
1609434300000|2020-12-31 17:05:00|2449.5|2427.5|2448.9|2426.9|2452.6|2430.6|2446.5|2424.5|38
1609434600000|2020-12-31 17:10:00|2448.4|2426.4|2445.1|2423.1|2448.4|2426.4|2444.5|2422.5|17
1609434900000|2020-12-31 17:15:00|2446.3|2424.3|2446.4|2424.4|2446.4|2424.4|2446.3|2424.3|8
1609435200000|2020-12-31 17:20:00|2445.8|2423.8|2445.3|2423.3|2446.7|2424.7|2443.7|2421.7|24
1609435500000|2020-12-31 17:25:00|2446.7|2424.7|2449.4|2427.4|2449.6|2427.6|2445.1|2423.1|40
1609435800000|2020-12-31 17:30:00|2448.5|2426.5|2447.8|2425.8|2448.8|2426.8|2447.6|2425.6|11
1609436100000|2020-12-31 17:35:00|2447.3|2425.3|2449.6|2427.6|2450.3|2428.3|2446.8|2424.8|12
1609436400000|2020-12-31 17:40:00|2449.7|2427.7|2448.4|2426.4|2450.5|2428.5|2448.4|2426.4|41
1609436700000|2020-12-31 17:45:00|2448.5|2426.5|2450.8|2428.8|2450.8|2428.8|2439.4|2417.4|57
1609437000000|2020-12-31 17:50:00|2450.7|2428.7|2454.5|2432.5|2454.8|2432.8|2450.5|2428.5|28
1609437300000|2020-12-31 17:55:00|2454.6|2432.6|2460.1|2438.1|2463.4|2441.4|2449.2|2427.2|166
1609437600000|2020-12-31 18:00:00|2460|2438|2450.2|2428.2|2460|2438|2446.9|2424.9|32
1609437900000|2020-12-31 18:05:00|2450.3|2428.3|2448.1|2426.1|2451|2429|2448.1|2426.1|14
1609438200000|2020-12-31 18:10:00|2448.6|2426.6|2466.7|2444.7|2466.7|2444.7|2448.1|2426.1|14
1609438500000|2020-12-31 18:15:00|2466.6|2444.6|2454.6|2432.6|2468.9|2446.9|2450.7|2428.7|64
1609438800000|2020-12-31 18:20:00|2455.9|2433.9|2455.2|2433.2|2455.9|2433.9|2454.4|2432.4|17
1609439100000|2020-12-31 18:25:00|2455.4|2433.4|2450.2|2428.2|2459.7|2437.7|2450.2|2428.2|59
1609439400000|2020-12-31 18:30:00|2450.3|2428.3|2447|2425|2450.4|2428.4|2446.6|2424.6|8
1609440000000|2020-12-31 18:40:00|2446.1|2424.1|2446.1|2424.1|2447.2|2425.2|2445.9|2423.9|10
1609440300000|2020-12-31 18:45:00|2448.2|2426.2|2445.4|2423.4|2448.2|2426.2|2445.4|2423.4|35
1609440600000|2020-12-31 18:50:00|2444.6|2422.6|2445.4|2423.4|2445.4|2423.4|2444.6|2422.6|2
1609440900000|2020-12-31 18:55:00|2445.5|2423.5|2445.5|2423.5|2445.5|2423.5|2445.5|2423.5|1
1609441200000|2020-12-31 19:00:00|2445.6|2423.6|2445.6|2423.6|2445.6|2423.6|2445.6|2423.6|1
1609441800000|2020-12-31 19:10:00|2446.2|2424.2|2447|2425|2448.1|2426.1|2446.2|2424.2|4
1609442400000|2020-12-31 19:20:00|2447.2|2425.2|2448.4|2426.4|2448.4|2426.4|2447.1|2425.1|4
1609442700000|2020-12-31 19:25:00|2448.6|2426.6|2448.5|2426.5|2448.6|2426.6|2448.3|2426.3|23
1609443000000|2020-12-31 19:30:00|2447.7|2425.7|2447|2425|2447.7|2425.7|2441.6|2416.6|14
1609443300000|2020-12-31 19:35:00|2446.5|2424.5|2445.1|2423.1|2446.5|2424.5|2444.2|2419.4|23
1609443600000|2020-12-31 19:40:00|2445.4|2423.4|2445.6|2423.6|2446.4|2424.4|2445.4|2423.4|5
1609443900000|2020-12-31 19:45:00|2445.7|2423.7|2445.2|2423.2|2446.4|2424.4|2445.2|2423.2|7
1609444200000|2020-12-31 19:50:00|2445.4|2423.4|2444.1|2422.1|2445.7|2423.7|2443.4|2421.4|17
1609444500000|2020-12-31 19:55:00|2445|2423|2445.4|2423.4|2445.4|2423.4|2443.1|2421.1|23
1609444800000|2020-12-31 20:00:00|2445.2|2423.2|2443.7|2421.7|2445.2|2423.2|2443.2|2421.2|15
1609445100000|2020-12-31 20:05:00|2443.6|2421.6|2444|2422|2444|2422|2441.5|2419.5|17
1609445400000|2020-12-31 20:10:00|2442.7|2420.7|2445.1|2423.1|2445.4|2423.4|2442.7|2420.7|5
1609445700000|2020-12-31 20:15:00|2444.6|2422.6|2444.5|2422.5|2446.4|2424.4|2443.9|2421.9|12
1609446000000|2020-12-31 20:20:00|2445.6|2423.6|2447.5|2425.5|2448.5|2426.5|2444.7|2422.7|13
1609446300000|2020-12-31 20:25:00|2448.2|2426.2|2449.4|2427.4|2449.4|2427.4|2448.2|2426.2|28
1609446600000|2020-12-31 20:30:00|2449.6|2427.6|2449.6|2427.6|2449.6|2427.6|2449.6|2427.6|1
1609446900000|2020-12-31 20:35:00|2449.7|2427.7|2451.1|2429.1|2452|2430|2449|2427|22
1609447200000|2020-12-31 20:40:00|2450.6|2428.6|2452.4|2430.4|2453.2|2431.2|2450.6|2428.6|18
1609447500000|2020-12-31 20:45:00|2452.2|2430.2|2458.4|2433.4|2460|2435|2452.2|2430.2|32
1609447800000|2020-12-31 20:50:00|2459.6|2434.6|2465.2|2440.2|2466|2441|2459.6|2434.6|32
1609448100000|2020-12-31 20:55:00|2465.4|2440.4|2464|2442|2466.4|2444.4|2460.7|2435.7|54
1609448400000|2020-12-31 21:00:00|2464.7|2442.7|2469.1|2444.1|2469.4|2447.4|2464.7|2441.6|31
1609448700000|2020-12-31 21:05:00|2468.4|2443.4|2463.7|2441.7|2468.4|2443.4|2463.5|2440.6|22
1609449000000|2020-12-31 21:10:00|2463.6|2441.6|2466.5|2441.5|2467.5|2442.5|2463.6|2439.6|11
1609449300000|2020-12-31 21:15:00|2466.1|2441.1|2465.1|2440.1|2466.1|2441.1|2465.1|2440.1|2
1609449900000|2020-12-31 21:25:00|2463.1|2438.1|2463|2438|2463.1|2438.1|2463|2438|2
1609450200000|2020-12-31 21:30:00|2461.4|2436.4|2460.4|2435.4|2463|2438|2459.4|2434.4|6
1609450500000|2020-12-31 21:35:00|2460.5|2435.5|2460.2|2435.2|2461.7|2436.7|2460|2435|9
1609450800000|2020-12-31 21:40:00|2463.6|2438.6|2461.1|2436.1|2463.7|2438.7|2461.1|2436.1|4
1609451100000|2020-12-31 21:45:00|2464.2|2439.2|2462.4|2437.4|2464.4|2439.2|2461.2|2436.2|28
1609451400000|2020-12-31 21:50:00|2463|2438|2463.3|2435.3|2463.5|2438.1|2459|2431|88
1609451700000|2020-12-31 21:55:00|2463.4|2435.4|2458.8|2430.8|2463.4|2435.4|2458.3|2430.3|30
1609714800000|2021-01-03 23:00:00|2470.4|2448.4|2471|2445.3|2471.9|2448.8|2464.3|2442.1|100
1609715100000|2021-01-03 23:05:00|2471.1|2445.4|2472.9|2447.9|2472.9|2447.9|2470.8|2445|26
1609715400000|2021-01-03 23:10:00|2473.5|2448.5|2485.8|2460.8|2485.8|2460.8|2473.5|2448.5|72
1609715700000|2021-01-03 23:15:00|2485.6|2460.6|2485.1|2460.1|2486.7|2461.7|2484.9|2459.9|120
1609716000000|2021-01-03 23:20:00|2485|2460|2484.5|2459.5|2485.3|2460.3|2484.5|2459.5|9
1609716300000|2021-01-03 23:25:00|2484.3|2459.3|2484.5|2459.5|2484.5|2459.5|2484.3|2459.3|3
1609716600000|2021-01-03 23:30:00|2485.5|2460.5|2487.1|2462.1|2487.1|2462.1|2485.4|2460.4|9
1609716900000|2021-01-03 23:35:00|2487|2462|2494|2469|2494|2469|2487|2462|17
1609717200000|2021-01-03 23:40:00|2494.1|2469.1|2490.4|2468.4|2494.1|2470.5|2490.2|2468.2|5
1609717500000|2021-01-03 23:45:00|2490.5|2468.5|2487.3|2465.3|2492.3|2470.3|2487.3|2463.8|15
1609717800000|2021-01-03 23:50:00|2487.9|2465.9|2487|2465|2487.9|2465.9|2487|2465|6
1609718100000|2021-01-03 23:55:00|2484.8|2462.8|2483.5|2461.5|2484.9|2462.9|2481.1|2459.1|62
1609718400000|2021-01-04 00:00:00|2485|2460|2482|2457|2485|2460|2481.9|2456.9|52
1609718700000|2021-01-04 00:05:00|2480.5|2455.5|2474.8|2446.8|2480.5|2455.5|2470|2443|33
1609719000000|2021-01-04 00:10:00|2474.7|2446.9|2474.3|2447.2|2474.7|2447.2|2474.3|2446.9|9
1609719300000|2021-01-04 00:15:00|2474.2|2447.3|2473.7|2446.5|2474.2|2447.3|2473.5|2446.5|9
1609719600000|2021-01-04 00:20:00|2473.8|2446.4|2472.7|2446.1|2473.8|2446.4|2472.7|2445.7|12
1609719900000|2021-01-04 00:25:00|2472.6|2446.2|2473.8|2448.8|2474.9|2449.1|2470|2443.8|29
1609720200000|2021-01-04 00:30:00|2473.5|2448.3|2477|2452|2477|2452|2473.1|2448.1|6
1609720500000|2021-01-04 00:35:00|2475.1|2450.1|2477|2452|2477|2452|2475.1|2450.1|3
1609720800000|2021-01-04 00:40:00|2474.5|2449.5|2474|2449|2474.5|2449.5|2471.9|2446.9|11
1609721400000|2021-01-04 00:50:00|2472.5|2450.5|2472.5|2450.5|2472.5|2450.5|2472.5|2450.5|1
1609721700000|2021-01-04 00:55:00|2471.1|2449.1|2474|2449|2474.2|2449.2|2471.1|2449|4
1609722000000|2021-01-04 01:00:00|2474.3|2449.3|2474.8|2452.8|2477.6|2452.8|2474.3|2449.3|13
1609722300000|2021-01-04 01:05:00|2475.8|2453.8|2476.8|2454.8|2481.3|2459.3|2475.8|2453.8|69
1609722600000|2021-01-04 01:10:00|2477|2455|2476.1|2454.1|2477|2455|2476.1|2454.1|50
1609722900000|2021-01-04 01:15:00|2475.6|2453.6|2472.4|2450.4|2475.6|2453.6|2472.2|2450.2|14
1609724100000|2021-01-04 01:35:00|2471.8|2449.8|2471.4|2449.4|2471.8|2449.8|2471.4|2449.4|7
1609724400000|2021-01-04 01:40:00|2473.5|2451.5|2473.5|2451.5|2473.5|2451.5|2473.5|2451.5|1
1609724700000|2021-01-04 01:45:00|2474.5|2452.5|2474.1|2452.1|2474.5|2452.5|2473.6|2451.6|8
1609725000000|2021-01-04 01:50:00|2475.8|2453.8|2475.6|2453.6|2475.8|2453.8|2475.6|2453.6|6
1609725600000|2021-01-04 02:00:00|2477.1|2452.1|2477.1|2452.1|2477.1|2452.1|2477.1|2452.1|1
1609725900000|2021-01-04 02:05:00|2476.6|2451.6|2474.2|2449.2|2476.6|2451.6|2471.3|2446.3|22
1609726200000|2021-01-04 02:10:00|2474.3|2449.1|2474.9|2448.5|2474.9|2449.1|2474.3|2448.5|14
1609726500000|2021-01-04 02:15:00|2475|2448.4|2474.4|2449.4|2475.9|2450.3|2472.9|2446.5|57
1609726800000|2021-01-04 02:20:00|2474.5|2449.5|2473.9|2448.9|2474.5|2449.5|2473.9|2448.9|204
1609727100000|2021-01-04 02:25:00|2474|2449|2468.9|2443.9|2474|2449|2466.2|2438.2|11
1609727400000|2021-01-04 02:30:00|2468.2|2443.2|2468.3|2443.3|2468.3|2443.3|2468.2|2443.2|6
1609727700000|2021-01-04 02:35:00|2468.4|2443.4|2468.3|2440.3|2470.1|2448.1|2466.2|2439.9|41
1609728000000|2021-01-04 02:40:00|2467.8|2439.8|2473.5|2446.6|2474.4|2446.7|2467.8|2439.8|25
1609728300000|2021-01-04 02:45:00|2473.4|2446.7|2479.7|2454.7|2479.7|2454.7|2473.4|2446.7|84
1609728600000|2021-01-04 02:50:00|2480.9|2455.9|2480|2455|2485.5|2460.5|2480|2455|26
1609728900000|2021-01-04 02:55:00|2479.7|2454.7|2478.5|2456.5|2479.7|2456.5|2478.3|2454.7|4
1609729200000|2021-01-04 03:00:00|2479.5|2457.5|2482.8|2460.8|2482.8|2460.8|2479.5|2457.5|3
1609729500000|2021-01-04 03:05:00|2483|2461|2483.3|2461.3|2483.3|2461.3|2483|2461|2
1609729800000|2021-01-04 03:10:00|2483.8|2461.8|2483.3|2461.3|2483.8|2461.8|2483.3|2461.3|4
1609730100000|2021-01-04 03:15:00|2481.9|2459.9|2481.9|2459.9|2481.9|2459.9|2481.9|2459.9|1
1609730400000|2021-01-04 03:20:00|2480.6|2458.6|2478.9|2456.9|2481.1|2459.1|2478.9|2456.9|46
1609731000000|2021-01-04 03:30:00|2478.3|2456.3|2477.4|2452.4|2478.3|2456.3|2474.6|2450.6|17
1609731300000|2021-01-04 03:35:00|2478.3|2453.3|2477.1|2452.1|2478.3|2453.3|2476.6|2451.6|4
1609731600000|2021-01-04 03:40:00|2476.1|2454.1|2478.8|2456.8|2478.8|2456.8|2476.1|2454.1|23
1609731900000|2021-01-04 03:45:00|2477.3|2455.3|2474.6|2449.6|2477.3|2455.3|2474.2|2449.6|81
1609732200000|2021-01-04 03:50:00|2474.1|2449.1|2474.1|2449.1|2474.1|2449.1|2474.1|2449.1|1
1609732500000|2021-01-04 03:55:00|2475|2450|2474.8|2449.8|2475|2450|2474.8|2449.8|10
1609732800000|2021-01-04 04:00:00|2474.9|2449.9|2474.8|2449.8|2474.9|2449.9|2474.8|2449.8|2
1609733100000|2021-01-04 04:05:00|2474.9|2449.9|2474.7|2449.7|2474.9|2449.9|2474.7|2449.7|2
1609734300000|2021-01-04 04:25:00|2475.9|2450.9|2475.9|2450.9|2475.9|2450.9|2475.9|2450.9|1
1609736100000|2021-01-04 04:55:00|2477.6|2452.6|2476.8|2451.8|2477.6|2452.6|2476.7|2451.7|15
1609737300000|2021-01-04 05:15:00|2476.4|2451.4|2475.6|2450.6|2476.4|2451.4|2475.6|2450.6|2
1609737600000|2021-01-04 05:20:00|2475.3|2450.3|2473.7|2448.7|2475.3|2450.3|2473.7|2448.7|4
1609738200000|2021-01-04 05:30:00|2474.5|2449.5|2474.1|2449.1|2474.5|2449.5|2474.1|2449.1|2
1609738800000|2021-01-04 05:40:00|2473.7|2448.7|2469|2444|2473.7|2448.7|2464.3|2438.1|40
1609739100000|2021-01-04 05:45:00|2468.8|2443.8|2468.2|2443.2|2468.8|2443.8|2462.9|2437.9|11
1609739400000|2021-01-04 05:50:00|2468|2443|2465.4|2440.4|2468|2443|2463.4|2438.4|5
1609739700000|2021-01-04 05:55:00|2465.7|2440.7|2467.7|2442.7|2467.8|2442.8|2465.7|2440.7|7
1609740000000|2021-01-04 06:00:00|2467.8|2442.8|2467.8|2442.8|2467.8|2442.8|2467.7|2442.7|71
1609740300000|2021-01-04 06:05:00|2467.7|2442.7|2465.6|2440.6|2467.7|2442.7|2465.1|2440.1|4
1609740600000|2021-01-04 06:10:00|2466.1|2444.1|2471.5|2446.5|2473.6|2448.6|2466.1|2444.1|50
1609740900000|2021-01-04 06:15:00|2474.7|2449.7|2476.6|2454.6|2478.5|2454.6|2474|2449|58
1609741200000|2021-01-04 06:20:00|2477.8|2455.8|2482.6|2460.6|2483.6|2461.6|2476.9|2454.9|80
1609741800000|2021-01-04 06:30:00|2480.4|2458.4|2472.5|2450.5|2480.4|2458.4|2472.5|2450.5|5
1609742100000|2021-01-04 06:35:00|2470.6|2448.6|2466.3|2444.3|2470.6|2448.6|2466.3|2444.3|10
1609742400000|2021-01-04 06:40:00|2468.9|2446.9|2461|2436|2469.7|2446.9|2461|2436|23
1609742700000|2021-01-04 06:45:00|2463.6|2438.6|2461.7|2436.7|2469.7|2444.7|2460.7|2435.7|53
1609743000000|2021-01-04 06:50:00|2461.8|2436.8|2459.6|2437.6|2461.8|2438.4|2456.3|2433.6|47
1609743300000|2021-01-04 06:55:00|2460.1|2438.1|2465.2|2443.2|2467.9|2445.9|2460.1|2438.1|52
1609743600000|2021-01-04 07:00:00|2462.7|2440.7|2460.8|2438.8|2463.8|2441.8|2458.7|2436.7|40
1609743900000|2021-01-04 07:05:00|2461|2439|2458.4|2436.4|2461.3|2439.3|2458.4|2436.4|18
1609744500000|2021-01-04 07:15:00|2456.4|2434.4|2456.3|2434.3|2456.9|2434.9|2456.1|2434.1|31
1609744800000|2021-01-04 07:20:00|2456.9|2434.9|2455.4|2433.4|2457.4|2435.4|2455.4|2433.4|5
1609745100000|2021-01-04 07:25:00|2455.3|2433.3|2454.9|2432.9|2455.3|2433.3|2454.9|2432.9|2
1609745400000|2021-01-04 07:30:00|2455|2433|2455.3|2433.3|2455.9|2433.9|2454.9|2432.9|12
1609745700000|2021-01-04 07:35:00|2455.9|2433.9|2460.7|2438.7|2460.9|2438.9|2455.4|2433.4|46
1609746000000|2021-01-04 07:40:00|2460.5|2438.5|2456.8|2434.8|2461.2|2439.2|2456.6|2434.6|48
1609746300000|2021-01-04 07:45:00|2457.2|2435.2|2457.4|2435.4|2458|2436|2457|2435|5
1609746600000|2021-01-04 07:50:00|2458.3|2436.3|2457.9|2435.9|2458.9|2436.9|2456.1|2434.1|14
1609746900000|2021-01-04 07:55:00|2457.6|2435.6|2454.9|2432.9|2457.8|2435.8|2454.5|2432.5|12
1609747200000|2021-01-04 08:00:00|2456.5|2434.5|2460.8|2438.8|2461.5|2439.5|2456.5|2434.5|17
1609747500000|2021-01-04 08:05:00|2461.6|2439.6|2466.5|2444.5|2466.5|2444.5|2460.8|2438.8|68
1609747800000|2021-01-04 08:10:00|2466.7|2444.7|2466.3|2444.3|2466.9|2444.9|2466|2444|4
1609748100000|2021-01-04 08:15:00|2466.1|2444.1|2471.5|2449.5|2471.5|2449.5|2466.1|2444.1|14
1609748400000|2021-01-04 08:20:00|2473.1|2451.1|2474.3|2452.3|2474.4|2452.4|2472.3|2450.3|7
1609748700000|2021-01-04 08:25:00|2472.9|2450.9|2469.7|2447.7|2473.2|2451.2|2465.5|2443.5|33
1609749000000|2021-01-04 08:30:00|2469.6|2447.6|2471|2449|2471.6|2449.6|2469.6|2447.6|76
1609749300000|2021-01-04 08:35:00|2471.1|2449.1|2471.6|2449.6|2471.7|2449.7|2471.1|2449.1|6
1609749600000|2021-01-04 08:40:00|2471.8|2449.8|2476.6|2454.6|2476.9|2454.9|2471.8|2449.8|14
1609749900000|2021-01-04 08:45:00|2476.7|2454.7|2476.5|2454.5|2476.7|2454.7|2476.1|2454.1|22
1609750500000|2021-01-04 08:55:00|2474.9|2452.9|2476.8|2454.8|2476.8|2454.8|2474.6|2452.6|6
1609750800000|2021-01-04 09:00:00|2476.7|2454.7|2475.9|2453.9|2476.7|2454.7|2475.9|2453.9|4
1609751100000|2021-01-04 09:05:00|2476.4|2454.4|2476.4|2454.4|2476.4|2454.4|2476.4|2454.4|1
1609751400000|2021-01-04 09:10:00|2472.9|2450.9|2460.9|2438.9|2472.9|2450.9|2460.9|2438.9|8
1609751700000|2021-01-04 09:15:00|2467|2445|2466.6|2444.6|2470.5|2448.5|2465.9|2443.9|9
1609752000000|2021-01-04 09:20:00|2466.3|2444.3|2464.3|2439.3|2466.3|2444.3|2464.3|2439.3|32
1609752300000|2021-01-04 09:25:00|2462.2|2437.2|2463|2438|2465.7|2440.7|2461.6|2436.6|32
1609752600000|2021-01-04 09:30:00|2461.5|2439.5|2461.5|2439.5|2461.5|2439.5|2461.5|2439.5|1
1609752900000|2021-01-04 09:35:00|2461.6|2439.6|2462.1|2440.1|2463.2|2441.2|2460.5|2438.5|13
1609753200000|2021-01-04 09:40:00|2463|2441|2461.9|2439.9|2463.5|2441.5|2461.8|2439.8|15
1609753500000|2021-01-04 09:45:00|2462|2440|2462.3|2440.3|2462.9|2440.9|2462|2440|21
1609753800000|2021-01-04 09:50:00|2462.4|2440.4|2447.4|2425.4|2464.9|2442.9|2443.9|2421.9|63
1609754100000|2021-01-04 09:55:00|2446.5|2424.5|2439.4|2417.4|2447.4|2425.4|2435.8|2413.8|66
1609754400000|2021-01-04 10:00:00|2438.6|2416.6|2433.7|2411.7|2440.8|2418.8|2429.4|2407.4|87
1609754700000|2021-01-04 10:05:00|2433.8|2411.8|2430.6|2408.6|2436|2414|2423.2|2401.2|78
1609755000000|2021-01-04 10:10:00|2430.5|2408.5|2441.1|2419.1|2445.9|2423.9|2427.4|2405.4|46
1609755300000|2021-01-04 10:15:00|2441.4|2419.4|2436.7|2414.7|2441.4|2419.4|2436.7|2414.7|29
1609755600000|2021-01-04 10:20:00|2436.8|2414.8|2428.2|2406.2|2436.9|2414.9|2426.9|2404.9|59
1609755900000|2021-01-04 10:25:00|2428.3|2406.3|2428.9|2406.9|2428.9|2406.9|2423.6|2401.6|43
1609756200000|2021-01-04 10:30:00|2429|2407|2431.3|2409.3|2431.8|2409.8|2429|2407|31
1609756500000|2021-01-04 10:35:00|2431.4|2409.4|2433.5|2411.5|2435.1|2413.1|2431.4|2409.4|18
1609756800000|2021-01-04 10:40:00|2433.9|2411.9|2442.7|2420.7|2442.8|2420.8|2433.8|2411.8|60
1609757100000|2021-01-04 10:45:00|2442.8|2420.8|2443|2421|2443.5|2421.5|2442.6|2420.6|21
1609757400000|2021-01-04 10:50:00|2443.4|2421.4|2444|2422|2444|2422|2443.3|2421.3|6
1609757700000|2021-01-04 10:55:00|2443.9|2421.9|2450.4|2428.4|2450.6|2428.6|2443.7|2421.7|39
1609758000000|2021-01-04 11:00:00|2454|2432|2462.5|2440.5|2464|2442|2453.9|2431.9|90
1609758300000|2021-01-04 11:05:00|2460.5|2438.5|2461.1|2439.1|2471.2|2449.2|2452.1|2430.1|99
1609758600000|2021-01-04 11:10:00|2460.6|2438.6|2461.8|2439.8|2463.1|2441.1|2460.5|2438.5|44
1609758900000|2021-01-04 11:15:00|2465.1|2443.1|2460.1|2438.1|2465.1|2443.1|2456.2|2434.2|44
1609759200000|2021-01-04 11:20:00|2460.8|2438.8|2458.4|2436.4|2460.8|2438.8|2458.4|2436.4|58
1609759500000|2021-01-04 11:25:00|2458.8|2436.8|2457.7|2435.7|2458.8|2436.8|2453.2|2431.2|11
1609759800000|2021-01-04 11:30:00|2457.2|2435.2|2456.7|2434.7|2457.2|2435.2|2456.7|2434.7|3
1609760100000|2021-01-04 11:35:00|2456.9|2434.9|2456.9|2434.9|2456.9|2434.9|2456.9|2434.9|1
1609760400000|2021-01-04 11:40:00|2459|2437|2459.9|2437.9|2459.9|2437.9|2459|2437|2
1609760700000|2021-01-04 11:45:00|2460|2438|2466|2444|2466.3|2444.3|2459.5|2437.5|16
1609761000000|2021-01-04 11:50:00|2463.6|2441.6|2461.8|2439.8|2464.6|2442.6|2460.9|2438.9|74
1609761300000|2021-01-04 11:55:00|2461.7|2439.7|2462.1|2440.1|2462.4|2440.4|2461.7|2439.7|31
1609761600000|2021-01-04 12:00:00|2462.2|2440.2|2465.5|2443.5|2469|2447|2462.2|2440.2|91
1609761900000|2021-01-04 12:05:00|2464.6|2442.6|2465.8|2443.8|2469|2447|2463.9|2441.9|38
1609762200000|2021-01-04 12:10:00|2465.7|2443.7|2469|2447|2472.5|2450.5|2465.7|2443.7|62
1609762500000|2021-01-04 12:15:00|2468.9|2446.9|2469.6|2447.6|2470.4|2448.4|2468.6|2446.6|9
1609762800000|2021-01-04 12:20:00|2470.4|2448.4|2470.5|2448.5|2470.8|2448.8|2470|2448|8
1609763100000|2021-01-04 12:25:00|2470.6|2448.6|2471|2449|2471|2449|2470.6|2448.6|4
1609763400000|2021-01-04 12:30:00|2472|2450|2473.6|2451.6|2476.8|2454.8|2472|2450|23
1609763700000|2021-01-04 12:35:00|2473.5|2451.5|2470.1|2448.1|2473.5|2451.5|2468.5|2446.5|14
1609764000000|2021-01-04 12:40:00|2470.5|2448.5|2470.5|2448.5|2470.5|2448.5|2470.5|2448.5|1
1609764300000|2021-01-04 12:45:00|2468.9|2446.9|2466.5|2444.5|2468.9|2446.9|2463.9|2441.9|21
1609764600000|2021-01-04 12:50:00|2466.4|2444.4|2464.3|2442.3|2473.5|2451.5|2459.2|2437.2|85
1609764900000|2021-01-04 12:55:00|2464.8|2442.8|2459.2|2437.2|2471.6|2449.6|2452|2430|57
1609765200000|2021-01-04 13:00:00|2458.7|2436.7|2468.5|2446.5|2470.6|2448.6|2458.7|2436.7|48
1609765500000|2021-01-04 13:05:00|2467.4|2445.4|2466.6|2444.6|2471.6|2449.6|2465.7|2443.7|50
1609765800000|2021-01-04 13:10:00|2466.5|2444.5|2468.1|2446.1|2468.3|2446.3|2465.9|2443.9|122
1609766100000|2021-01-04 13:15:00|2467|2445|2467.1|2445.1|2472.6|2450.6|2463.2|2441.2|149
1609766400000|2021-01-04 13:20:00|2467.2|2445.2|2471.3|2449.3|2472.6|2450.6|2467.1|2445.1|110
1609766700000|2021-01-04 13:25:00|2471.5|2449.5|2466.5|2444.5|2472.2|2450.2|2461.9|2439.9|42
1609767000000|2021-01-04 13:30:00|2467|2445|2467.8|2445.8|2469.1|2447.1|2464.9|2442.9|25
1609767300000|2021-01-04 13:35:00|2467.5|2445.5|2467.6|2445.6|2468.5|2446.5|2467|2445|21
1609767600000|2021-01-04 13:40:00|2466.3|2444.3|2466.6|2444.6|2467|2445|2464.7|2442.7|40
1609767900000|2021-01-04 13:45:00|2466.5|2444.5|2468.9|2446.9|2476.8|2454.8|2463.9|2441.9|56
1609768200000|2021-01-04 13:50:00|2469|2447|2465.6|2443.6|2469|2447|2464.4|2442.4|21
1609768500000|2021-01-04 13:55:00|2466|2444|2456.6|2434.6|2466|2444|2456.6|2434.6|31
1609768800000|2021-01-04 14:00:00|2455.3|2433.3|2463|2441|2464.6|2442.6|2455.3|2433.3|32
1609769100000|2021-01-04 14:05:00|2465|2443|2470|2448|2470|2448|2465|2443|80
1609769400000|2021-01-04 14:10:00|2470.3|2448.3|2471.6|2449.6|2474.9|2452.9|2467.2|2445.2|34
1609769700000|2021-01-04 14:15:00|2472.9|2450.9|2457.1|2435.1|2475.1|2453.1|2456.6|2434.6|33
1609770000000|2021-01-04 14:20:00|2459.3|2437.3|2457.9|2435.9|2459.6|2437.6|2457.2|2435.2|16
1609770300000|2021-01-04 14:25:00|2458.2|2436.2|2462.7|2440.7|2465.1|2443.1|2456.2|2434.2|80
1609770600000|2021-01-04 14:30:00|2463.3|2441.3|2462.6|2440.6|2466.9|2444.9|2460.3|2438.3|66
1609770900000|2021-01-04 14:35:00|2463.2|2441.2|2464.7|2442.7|2465.9|2443.9|2460.7|2438.7|61
1609771200000|2021-01-04 14:40:00|2465.8|2443.8|2471.2|2449.2|2471.6|2449.6|2465.1|2443.1|21
1609771500000|2021-01-04 14:45:00|2471.7|2449.7|2467.3|2445.3|2473.7|2451.7|2466.7|2444.7|29
1609771800000|2021-01-04 14:50:00|2465.3|2443.3|2463.2|2441.2|2465.4|2443.4|2462.9|2440.9|7
1609772100000|2021-01-04 14:55:00|2463.6|2441.6|2467.7|2445.7|2470.9|2448.9|2454.9|2432.9|87
1609772400000|2021-01-04 15:00:00|2466.4|2444.4|2464.2|2442.2|2469.1|2447.1|2464.2|2442.2|28
1609772700000|2021-01-04 15:05:00|2463.9|2441.9|2456|2434|2465.9|2443.9|2455.6|2433.6|44
1609773000000|2021-01-04 15:10:00|2455.7|2433.7|2455.2|2433.2|2460.3|2438.3|2454.1|2432.1|71
1609773300000|2021-01-04 15:15:00|2455.9|2433.9|2451.4|2429.4|2457.5|2435.5|2449.6|2427.6|37
1609773600000|2021-01-04 15:20:00|2451.6|2429.6|2456.8|2434.8|2457.8|2435.8|2449.5|2427.5|40
1609773900000|2021-01-04 15:25:00|2455.2|2433.2|2453.5|2431.5|2455.8|2433.8|2451|2429|60
1609774200000|2021-01-04 15:30:00|2450.7|2428.7|2454.1|2432.1|2455.5|2433.5|2450.7|2428.7|26
1609774500000|2021-01-04 15:35:00|2454.6|2432.6|2455.5|2433.5|2455.9|2433.9|2452.1|2430.1|59
1609774800000|2021-01-04 15:40:00|2456|2434|2455.5|2433.5|2456.7|2434.7|2453|2431|29
1609775100000|2021-01-04 15:45:00|2454.9|2432.9|2447.1|2425.1|2455.9|2433.9|2446.9|2424.9|47
1609775400000|2021-01-04 15:50:00|2448.4|2426.4|2448.9|2426.9|2450.9|2428.9|2448.4|2426.4|19
1609775700000|2021-01-04 15:55:00|2449.6|2427.6|2451.9|2429.9|2453.1|2431.1|2449.5|2427.5|39
1609776000000|2021-01-04 16:00:00|2452.7|2430.7|2433.4|2411.4|2452.7|2430.7|2432|2410|85
1609776300000|2021-01-04 16:05:00|2432.8|2410.8|2436.8|2414.8|2437|2415|2432.3|2410.3|20
1609776600000|2021-01-04 16:10:00|2436.7|2414.7|2434.9|2412.9|2436.9|2414.9|2428.7|2406.7|37
1609776900000|2021-01-04 16:15:00|2435.5|2413.5|2437.3|2415.3|2437.6|2415.6|2434.4|2412.4|33
1609777200000|2021-01-04 16:20:00|2437|2415|2436.4|2414.4|2440.9|2418.9|2436.4|2414.4|24
1609777500000|2021-01-04 16:25:00|2435.9|2413.9|2440.4|2418.4|2440.4|2418.4|2435.9|2413.9|17
1609777800000|2021-01-04 16:30:00|2440.6|2418.6|2433.8|2411.8|2440.6|2418.6|2433.3|2411.3|12
1609778100000|2021-01-04 16:35:00|2432.5|2410.5|2432|2410|2435.3|2413.3|2432|2410|8
1609778400000|2021-01-04 16:40:00|2433.3|2411.3|2427.6|2405.6|2435.3|2413.3|2427.6|2405.6|49
1609778700000|2021-01-04 16:45:00|2428.1|2406.1|2421.9|2399.9|2429.4|2407.4|2417.4|2395.4|121
1609779000000|2021-01-04 16:50:00|2421.1|2399.1|2427.6|2405.6|2427.6|2405.6|2421.1|2399.1|21
1609779300000|2021-01-04 16:55:00|2426.9|2404.9|2419.3|2397.3|2426.9|2404.9|2417.6|2395.6|43
1609779600000|2021-01-04 17:00:00|2419.4|2397.4|2417.8|2395.8|2420.3|2398.3|2416|2394|9
1609779900000|2021-01-04 17:05:00|2418.1|2396.1|2397.9|2375.9|2418.1|2396.1|2396.6|2372.5|60
1609780200000|2021-01-04 17:10:00|2397.8|2375.8|2383.8|2361.8|2399.1|2377.1|2375.1|2353.1|123
1609780500000|2021-01-04 17:15:00|2386|2364|2377|2355|2386|2364|2376.3|2354.3|35
1609780800000|2021-01-04 17:20:00|2376.9|2354.9|2391.6|2369.6|2392.4|2370.4|2375.8|2353.8|66
1609781100000|2021-01-04 17:25:00|2392|2370|2392.9|2370.9|2392.9|2370.9|2387.6|2365.6|35
1609781400000|2021-01-04 17:30:00|2391.3|2369.3|2386.9|2364.9|2391.3|2369.3|2385.5|2363.5|39
1609781700000|2021-01-04 17:35:00|2385.6|2363.6|2383.3|2361.3|2386.9|2364.9|2382.3|2360.3|26
1609782000000|2021-01-04 17:40:00|2384.3|2362.3|2388.1|2366.1|2389.3|2367.3|2381.9|2359.9|24
1609782300000|2021-01-04 17:45:00|2389|2367|2387.8|2365.8|2389.1|2367.1|2386.9|2364.9|10
1609782600000|2021-01-04 17:50:00|2388.1|2366.1|2389.5|2367.5|2389.9|2367.9|2385.3|2363.3|22
1609782900000|2021-01-04 17:55:00|2389.1|2367.1|2397.4|2375.4|2401.9|2379.9|2387.1|2365.1|136
1609783200000|2021-01-04 18:00:00|2397.3|2375.3|2389.9|2367.9|2397.6|2375.6|2389.9|2367.9|55
1609783500000|2021-01-04 18:05:00|2389.8|2367.8|2391.4|2369.4|2392.9|2370.9|2389.5|2367.5|11
1609783800000|2021-01-04 18:10:00|2391.6|2369.6|2392.3|2370.3|2393.8|2371.8|2389.1|2367.1|25
1609784100000|2021-01-04 18:15:00|2392|2370|2386.6|2364.6|2392|2370|2385.5|2363.5|13
1609784700000|2021-01-04 18:25:00|2387.1|2365.1|2389.5|2367.5|2389.8|2367.8|2387.1|2365.1|9
1609785000000|2021-01-04 18:30:00|2389.4|2367.4|2389.1|2367.1|2390.5|2368.5|2389.1|2367.1|5
1609785300000|2021-01-04 18:35:00|2388.5|2366.5|2390.5|2368.5|2390.5|2368.5|2388.1|2366.1|8
1609785600000|2021-01-04 18:40:00|2391.3|2369.3|2394.1|2372.1|2394.9|2372.9|2390.6|2368.6|13
1609785900000|2021-01-04 18:45:00|2393.3|2371.3|2392.8|2370.8|2393.3|2371.3|2392.6|2370.6|4
1609786200000|2021-01-04 18:50:00|2398.3|2376.3|2398.4|2376.4|2398.4|2376.4|2395.3|2373.3|24
1609786500000|2021-01-04 18:55:00|2398.1|2376.1|2395.9|2373.9|2398.3|2376.3|2395.8|2373.8|26
1609786800000|2021-01-04 19:00:00|2395.4|2373.4|2393.1|2371.1|2395.9|2373.9|2391.7|2369.7|56
1609787100000|2021-01-04 19:05:00|2393.4|2371.4|2397.5|2375.5|2397.5|2375.5|2393.4|2371.4|8
1609787400000|2021-01-04 19:10:00|2396.4|2374.4|2404.8|2382.8|2407.9|2385.9|2394.5|2372.5|15
1609787700000|2021-01-04 19:15:00|2401.1|2379.1|2402.8|2380.8|2405.9|2383.9|2398.9|2376.9|19
1609788000000|2021-01-04 19:20:00|2405.4|2383.4|2400.1|2375.1|2408.2|2384.3|2399.6|2374.6|122
1609788300000|2021-01-04 19:25:00|2399.8|2374.8|2401.8|2376.8|2401.8|2376.8|2399.8|2374.8|5
1609788600000|2021-01-04 19:30:00|2401.6|2376.6|2400.8|2375.8|2401.6|2376.6|2400.8|2375.8|7
1609788900000|2021-01-04 19:35:00|2399.3|2377.3|2396.8|2374.8|2399.3|2377.3|2395.4|2373.4|7
1609789200000|2021-01-04 19:40:00|2397|2375|2396|2374|2398.5|2376.5|2395.4|2373.4|32
1609789500000|2021-01-04 19:45:00|2398.1|2376.1|2401|2379|2404.9|2382.9|2397.5|2375.5|11
1609789800000|2021-01-04 19:50:00|2400|2378|2397.6|2372.6|2401|2379|2394.3|2372.3|38
1609790100000|2021-01-04 19:55:00|2397.8|2372.8|2401.9|2379.9|2402|2380|2397.6|2372.6|5
1609790400000|2021-01-04 20:00:00|2402|2380|2402.8|2377.8|2404.9|2382.9|2402|2377.4|18
1609790700000|2021-01-04 20:05:00|2400.5|2375.5|2400.6|2378.6|2402.4|2378.6|2400.5|2375.5|9
1609791000000|2021-01-04 20:10:00|2401.4|2379.4|2401.1|2379.1|2404.9|2382.5|2397.3|2372.3|23
1609791300000|2021-01-04 20:15:00|2401.2|2379.2|2401.1|2379.1|2401.2|2379.2|2401.1|2379.1|4
1609791600000|2021-01-04 20:20:00|2400.1|2378.1|2393|2371|2402.3|2380.3|2393|2371|19
1609791900000|2021-01-04 20:25:00|2396|2374|2395.3|2373.3|2397|2375|2392.7|2370.7|8
1609792200000|2021-01-04 20:30:00|2395.4|2373.4|2395.3|2373.3|2396|2374|2395.1|2373.1|11
1609792500000|2021-01-04 20:35:00|2397.7|2375.7|2396|2374|2397.9|2375.9|2395.9|2373.9|13
1609793100000|2021-01-04 20:45:00|2399.4|2377.4|2399.3|2377.3|2399.4|2377.4|2399.3|2377.3|2
1609793400000|2021-01-04 20:50:00|2396.7|2374.7|2397.8|2375.8|2398.3|2376.3|2396.5|2374.5|59
1609793700000|2021-01-04 20:55:00|2397.7|2375.7|2392.8|2370.8|2400.9|2378.9|2392.5|2370.5|47
1609794000000|2021-01-04 21:00:00|2391.9|2369.9|2392.8|2370.8|2392.8|2370.8|2391.9|2369.9|3
1609794300000|2021-01-04 21:05:00|2391.8|2369.8|2391.3|2369.3|2391.8|2369.8|2391.3|2369.3|2
1609794900000|2021-01-04 21:15:00|2391.8|2369.8|2391.8|2369.8|2391.8|2369.8|2391.8|2369.8|1
1609795800000|2021-01-04 21:30:00|2391.3|2369.3|2392.3|2370.3|2392.4|2370.4|2391.3|2369.3|6
1609796100000|2021-01-04 21:35:00|2392.1|2370.1|2392.1|2370.1|2392.3|2370.3|2392.1|2370.1|3
1609796400000|2021-01-04 21:40:00|2392.4|2370.4|2393.6|2371.6|2394|2372|2392.1|2370.1|12
1609796700000|2021-01-04 21:45:00|2393.8|2371.8|2393.8|2371.8|2393.8|2371.8|2393.8|2371.8|1
1609797000000|2021-01-04 21:50:00|2393.6|2371.6|2397.4|2375.4|2397.5|2375.5|2393.6|2371.6|5
1609797300000|2021-01-04 21:55:00|2397.6|2375.6|2393.8|2371.8|2397.6|2375.6|2393.8|2371.8|11
1609801200000|2021-01-04 23:00:00|2395|2373|2394.3|2372.3|2395|2373|2393.5|2371.5|11
1609801800000|2021-01-04 23:10:00|2395.3|2373.3|2395.3|2373.3|2395.3|2373.3|2395.2|2373.2|71
1609802100000|2021-01-04 23:15:00|2395.2|2373.2|2396.8|2371.8|2396.8|2373.3|2395.2|2371.7|130
1609802400000|2021-01-04 23:20:00|2396.7|2371.7|2396.8|2371.8|2396.8|2371.8|2396.7|2371.7|20
1609802700000|2021-01-04 23:25:00|2396.7|2371.7|2396|2371|2396.8|2371.8|2396|2371|7
1609804800000|2021-01-05 00:00:00|2395.4|2370.4|2395.5|2370.5|2395.6|2370.6|2395.4|2370.4|4
1609805100000|2021-01-05 00:05:00|2395.1|2370.1|2394.4|2369.4|2395.1|2370.1|2394|2369|7
1609805400000|2021-01-05 00:10:00|2393.4|2368.4|2392.9|2367.9|2393.4|2368.4|2392.4|2367.4|4
1609806000000|2021-01-05 00:20:00|2392.3|2367.3|2392.3|2367.3|2392.3|2367.3|2392.3|2367.3|1
1609806300000|2021-01-05 00:25:00|2392.8|2367.8|2393.4|2368.4|2393.5|2368.5|2392.6|2367.6|7
1609807200000|2021-01-05 00:40:00|2395.1|2370.1|2394.5|2369.5|2395.1|2370.1|2394.5|2369.5|3
1609807500000|2021-01-05 00:45:00|2393.9|2368.9|2394.8|2369.8|2394.8|2369.8|2393.9|2368.9|4
1609807800000|2021-01-05 00:50:00|2395.1|2370.1|2395.1|2370.1|2395.1|2370.1|2395.1|2370.1|1
1609808100000|2021-01-05 00:55:00|2395.9|2370.9|2395.5|2370.5|2395.9|2370.9|2395.5|2370.5|2
1609808400000|2021-01-05 01:00:00|2395.8|2370.8|2389.3|2364.3|2397.5|2372.5|2389.2|2364.2|49
1609808700000|2021-01-05 01:05:00|2389.2|2364.2|2390.6|2368.6|2390.8|2368.8|2387.7|2363.9|133
1609809000000|2021-01-05 01:10:00|2390.9|2368.9|2388.5|2366.5|2393|2371|2388.5|2366.5|19
1609809300000|2021-01-05 01:15:00|2387.1|2365.1|2387.2|2365.2|2387.3|2365.3|2386.9|2364.9|19
1609809600000|2021-01-05 01:20:00|2387.3|2365.3|2383.8|2361.8|2388.4|2366.4|2380.8|2355.8|33
1609809900000|2021-01-05 01:25:00|2384.4|2362.4|2389|2367|2389.4|2367.4|2384.4|2362.4|14
1609810200000|2021-01-05 01:30:00|2388.8|2366.8|2388|2366|2388.8|2366.8|2388|2366|3
1609812600000|2021-01-05 02:10:00|2387.6|2365.6|2387.6|2365.6|2387.6|2365.6|2387.6|2365.6|1
1609812900000|2021-01-05 02:15:00|2387.9|2365.9|2387.9|2365.9|2387.9|2365.9|2387.9|2365.9|1
1609813800000|2021-01-05 02:30:00|2388|2366|2388.1|2366.1|2388.1|2366.1|2388|2366|2
1609814400000|2021-01-05 02:40:00|2388.6|2366.6|2389.1|2367.1|2391.4|2369.4|2388.6|2366.6|10
1609814700000|2021-01-05 02:45:00|2388.6|2366.6|2388.5|2366.5|2389|2367|2388.1|2366.1|6
1609815000000|2021-01-05 02:50:00|2388.6|2366.6|2389.1|2367.1|2389.1|2367.1|2388.6|2366.6|27
1609815300000|2021-01-05 02:55:00|2388.9|2366.9|2389.9|2367.9|2392|2370|2388.7|2366.7|15
1609815600000|2021-01-05 03:00:00|2389.6|2367.6|2389.6|2367.6|2389.9|2367.9|2389.6|2367.6|7
1609815900000|2021-01-05 03:05:00|2389.7|2367.7|2389.9|2367.9|2389.9|2367.9|2389.7|2367.7|18
1609816200000|2021-01-05 03:10:00|2390.1|2368.1|2390.1|2368.1|2390.1|2368.1|2390.1|2368.1|1
1609816500000|2021-01-05 03:15:00|2392.9|2370.9|2394.9|2372.9|2394.9|2372.9|2392.9|2370.9|5
1609816800000|2021-01-05 03:20:00|2395.4|2373.4|2395.3|2373.3|2397.4|2375.4|2395.2|2373.2|21
1609817100000|2021-01-05 03:25:00|2395.2|2373.2|2396.5|2374.5|2398|2376|2394.9|2372.9|17
1609817400000|2021-01-05 03:30:00|2396.9|2374.9|2399.1|2377.1|2400.6|2378.6|2396.9|2374.9|66
1609817700000|2021-01-05 03:35:00|2399.9|2377.9|2400.8|2378.8|2401.5|2379.5|2399.7|2377.7|8
1609818000000|2021-01-05 03:40:00|2401.5|2379.5|2400.8|2378.8|2401.5|2379.5|2400.8|2378.8|18
1609818600000|2021-01-05 03:50:00|2401.3|2379.3|2400.3|2378.3|2401.3|2379.3|2400.2|2378.2|35
1609818900000|2021-01-05 03:55:00|2400.2|2378.2|2400.3|2378.3|2400.3|2378.3|2400.2|2378.2|20
1609819200000|2021-01-05 04:00:00|2397.8|2375.8|2398.6|2376.6|2398.6|2376.6|2396.2|2374.2|97
1609819500000|2021-01-05 04:05:00|2398.1|2376.1|2396.8|2374.8|2398.1|2376.1|2396.8|2374.8|2
1609819800000|2021-01-05 04:10:00|2395.8|2373.8|2394.4|2372.4|2395.8|2373.8|2394.4|2372.4|2
1609820100000|2021-01-05 04:15:00|2394|2372|2396.8|2374.8|2396.8|2374.8|2392.4|2370.4|13
1609820400000|2021-01-05 04:20:00|2396.7|2374.7|2399|2377|2399.5|2377.5|2396.3|2374.3|11
1609821300000|2021-01-05 04:35:00|2398.8|2376.8|2398.9|2376.9|2398.9|2376.9|2398.8|2376.8|2
1609821900000|2021-01-05 04:45:00|2396.8|2371.8|2395.5|2373.5|2396.8|2373.5|2393.4|2368.4|11
1609822200000|2021-01-05 04:50:00|2394.3|2372.3|2394.3|2372.3|2395.3|2373.3|2393.7|2371.7|14
1609822500000|2021-01-05 04:55:00|2394.4|2372.4|2394.4|2372.4|2394.4|2372.4|2394.3|2372.3|3
1609823700000|2021-01-05 05:15:00|2393.7|2371.7|2395|2373|2395.7|2373.7|2393.2|2371.2|8
1609824000000|2021-01-05 05:20:00|2394.9|2372.9|2397.2|2375.2|2397.8|2375.8|2394.9|2372.9|15
1609825500000|2021-01-05 05:45:00|2395.9|2373.9|2396.6|2374.6|2396.6|2374.6|2395.8|2373.8|5
1609825800000|2021-01-05 05:50:00|2396.5|2374.5|2397.6|2375.6|2400|2378|2396.5|2374.5|8
1609826100000|2021-01-05 05:55:00|2397.3|2375.3|2396.4|2374.4|2399.5|2377.5|2395.8|2373.8|25
1609826400000|2021-01-05 06:00:00|2397.2|2375.2|2394.1|2372.1|2398|2376|2392.3|2370.3|29
1609826700000|2021-01-05 06:05:00|2394|2372|2393.4|2371.4|2394|2372|2393.4|2371.4|4
1609827300000|2021-01-05 06:15:00|2394.3|2372.3|2394.3|2372.3|2394.3|2372.3|2394.3|2372.3|1
1609827600000|2021-01-05 06:20:00|2394.4|2372.4|2395|2373|2395|2373|2394.4|2372.4|4
1609828500000|2021-01-05 06:35:00|2398.6|2376.6|2399.2|2377.2|2399.7|2377.7|2397.9|2375.9|36
1609828800000|2021-01-05 06:40:00|2399.8|2377.8|2398.5|2376.5|2400.2|2378.2|2397.5|2375.5|31
1609829100000|2021-01-05 06:45:00|2398.2|2376.2|2398.8|2376.8|2398.8|2376.8|2398.2|2376.2|3
1609830000000|2021-01-05 07:00:00|2399.9|2377.9|2398.3|2376.3|2399.9|2377.9|2398.3|2376.3|4
1609830300000|2021-01-05 07:05:00|2397.7|2375.7|2394|2372|2397.7|2375.7|2394|2372|16
1609830600000|2021-01-05 07:10:00|2393.9|2371.9|2395.4|2373.4|2396|2374|2393.7|2371.7|13
1609830900000|2021-01-05 07:15:00|2395.7|2373.7|2396.2|2374.2|2396.7|2374.7|2395.7|2373.7|5
1609831200000|2021-01-05 07:20:00|2396.4|2374.4|2399.2|2377.2|2399.2|2377.2|2396.4|2374.4|18
1609831500000|2021-01-05 07:25:00|2399.1|2377.1|2397.1|2375.1|2399.2|2377.2|2395.5|2373.5|22
1609831800000|2021-01-05 07:30:00|2397.7|2375.7|2399.5|2377.5|2399.9|2377.9|2397.2|2375.2|10
1609832100000|2021-01-05 07:35:00|2399.7|2377.7|2400.1|2378.1|2400.1|2378.1|2399.6|2377.6|3
1609832400000|2021-01-05 07:40:00|2400.6|2378.6|2400.6|2378.6|2400.6|2378.6|2399.9|2377.9|14
1609832700000|2021-01-05 07:45:00|2400.5|2378.5|2399.8|2377.8|2401.9|2379.9|2399.8|2377.8|18
1609833000000|2021-01-05 07:50:00|2400.3|2378.3|2400|2378|2401|2379|2398.6|2376.6|21
1609833300000|2021-01-05 07:55:00|2399.7|2377.7|2399.4|2377.4|2399.7|2377.7|2399.4|2377.4|2
1609833600000|2021-01-05 08:00:00|2400.4|2378.4|2401|2379|2403|2381|2400.4|2378.4|13
1609833900000|2021-01-05 08:05:00|2401.4|2379.4|2405|2383|2405.1|2383.1|2401.4|2379.4|18
1609834200000|2021-01-05 08:10:00|2404.9|2382.9|2403.1|2381.1|2406.8|2384.8|2403.1|2381.1|26
1609834500000|2021-01-05 08:15:00|2402.7|2380.7|2402.7|2380.7|2402.7|2380.7|2402.7|2380.7|1
1609834800000|2021-01-05 08:20:00|2402.8|2380.8|2402.7|2380.7|2402.8|2380.8|2402.7|2380.7|8
1609835100000|2021-01-05 08:25:00|2402.8|2380.8|2399.1|2374.1|2403.4|2381.4|2399|2374|16
1609835400000|2021-01-05 08:30:00|2399.6|2374.6|2401.3|2379.3|2401.8|2379.8|2399.4|2374.6|13
1609835700000|2021-01-05 08:35:00|2400.4|2378.4|2400.3|2378.3|2400.4|2378.4|2400.1|2378.1|5
1609836000000|2021-01-05 08:40:00|2400|2378|2393|2371|2400|2378|2392.9|2370.9|33
1609836300000|2021-01-05 08:45:00|2393.1|2371.1|2394.9|2372.9|2396|2374|2393.1|2371.1|5
1609836900000|2021-01-05 08:55:00|2395.2|2373.2|2394.9|2372.9|2395.4|2373.4|2394.9|2372.9|4
1609837200000|2021-01-05 09:00:00|2394.5|2372.5|2394.6|2372.6|2395.3|2373.3|2394.2|2372.2|19
1609837500000|2021-01-05 09:05:00|2394.5|2372.5|2396.1|2374.1|2396.1|2374.1|2394.5|2372.5|17
1609837800000|2021-01-05 09:10:00|2395.9|2373.9|2396.1|2374.1|2396.1|2374.1|2395.4|2373.4|5
1609838100000|2021-01-05 09:15:00|2396.2|2374.2|2394.1|2372.1|2396.4|2374.4|2393.2|2371.2|12
1609838400000|2021-01-05 09:20:00|2393.9|2371.9|2392.4|2370.4|2393.9|2371.9|2392.4|2370.4|23
1609838700000|2021-01-05 09:25:00|2394.5|2372.5|2392.9|2370.9|2394.5|2372.5|2392.9|2370.9|8
1609839000000|2021-01-05 09:30:00|2392.7|2370.7|2392.7|2370.7|2393.4|2371.4|2392|2370|11
1609839300000|2021-01-05 09:35:00|2392.6|2370.6|2397.6|2375.6|2397.7|2375.7|2392.6|2370.6|15
1609839600000|2021-01-05 09:40:00|2401.5|2379.5|2413.1|2391.1|2413.1|2391.1|2400.5|2378.5|30
1609839900000|2021-01-05 09:45:00|2411.1|2389.1|2407.8|2385.8|2411.9|2389.9|2407.1|2385.1|39
1609840200000|2021-01-05 09:50:00|2407.9|2385.9|2395.9|2373.9|2408.3|2386.3|2393|2371|48
1609840500000|2021-01-05 09:55:00|2396|2374|2397|2375|2400.8|2378.8|2393.7|2371.7|35
1609840800000|2021-01-05 10:00:00|2397.1|2375.1|2403.1|2381.1|2403.3|2381.3|2396.6|2374.6|25
1609841100000|2021-01-05 10:05:00|2412.8|2387.8|2406.7|2384.7|2413.2|2388.2|2406.7|2384.7|9
1609841400000|2021-01-05 10:10:00|2406.1|2384.1|2408.4|2386.4|2409.5|2387.5|2406.1|2384.1|7
1609841700000|2021-01-05 10:15:00|2409.6|2387.6|2410.4|2388.4|2411.5|2389.5|2409.6|2387.6|19
1609842000000|2021-01-05 10:20:00|2410.9|2388.9|2414|2392|2414|2392|2410.9|2388.9|11
1609842300000|2021-01-05 10:25:00|2411.2|2389.2|2410.7|2388.7|2411.4|2389.4|2410.6|2388.6|12
1609842600000|2021-01-05 10:30:00|2410.8|2388.8|2411.9|2389.9|2414|2392|2410.1|2388.1|31
1609842900000|2021-01-05 10:35:00|2412|2390|2411|2389|2414.5|2392.5|2411|2389|17
1609843200000|2021-01-05 10:40:00|2411.1|2389.1|2412.2|2390.2|2412.3|2390.3|2411.1|2389.1|27
1609843500000|2021-01-05 10:45:00|2412.8|2390.8|2409.5|2387.5|2413.5|2391.5|2409.5|2387.5|17
1609843800000|2021-01-05 10:50:00|2411.4|2389.4|2412.6|2390.6|2412.9|2390.9|2411.1|2389.1|11
1609844100000|2021-01-05 10:55:00|2412.7|2390.7|2412.9|2390.9|2412.9|2390.9|2412.7|2390.7|2
1609844400000|2021-01-05 11:00:00|2413|2391|2425.3|2403.3|2441.2|2419.2|2413|2391|103
1609844700000|2021-01-05 11:05:00|2432.5|2410.5|2429.7|2407.7|2433.1|2411.1|2424.6|2402.6|43
1609845000000|2021-01-05 11:10:00|2429.8|2407.8|2429.7|2407.7|2433.2|2411.2|2429.7|2407.7|15
1609845300000|2021-01-05 11:15:00|2429.9|2407.9|2430.5|2408.5|2431.6|2409.6|2429.9|2407.9|11
1609845600000|2021-01-05 11:20:00|2430.3|2408.3|2429.2|2407.2|2430.3|2408.3|2424.9|2402.9|19
1609845900000|2021-01-05 11:25:00|2428.9|2406.9|2427.5|2405.5|2430.1|2408.1|2427.5|2405.5|25
1609846200000|2021-01-05 11:30:00|2425.9|2403.9|2426.7|2404.7|2428|2406|2425.9|2403.9|16
1609846500000|2021-01-05 11:35:00|2427.7|2405.7|2428.7|2406.7|2432.4|2410.4|2427.7|2405.7|17
1609846800000|2021-01-05 11:40:00|2428.2|2406.2|2428|2406|2428.2|2406.2|2428|2406|2
1609847100000|2021-01-05 11:45:00|2428.1|2406.1|2436.4|2414.4|2436.5|2414.5|2428.1|2406.1|29
1609847400000|2021-01-05 11:50:00|2436.1|2414.1|2436.7|2414.7|2438.2|2416.2|2431.1|2409.1|42
1609847700000|2021-01-05 11:55:00|2436.6|2414.6|2439|2417|2440.9|2418.9|2436.6|2414.5|24
1609848000000|2021-01-05 12:00:00|2439.1|2417.1|2442.6|2420.6|2442.6|2420.6|2438.9|2416.9|67
1609848300000|2021-01-05 12:05:00|2442.3|2420.3|2446.6|2424.6|2456.6|2434.6|2442.3|2420.3|71
1609848600000|2021-01-05 12:10:00|2446.9|2424.9|2450.8|2428.8|2453.7|2431.7|2446.7|2424.7|55
1609848900000|2021-01-05 12:15:00|2453.1|2431.1|2451.3|2429.3|2454.8|2432.8|2449.6|2427.6|30
1609849200000|2021-01-05 12:20:00|2451.6|2429.6|2444.4|2422.4|2453.5|2431.5|2440.1|2418.1|60
1609849500000|2021-01-05 12:25:00|2444.3|2422.3|2446.7|2424.7|2447.3|2425.3|2444.3|2422.3|48
1609849800000|2021-01-05 12:30:00|2446.6|2424.6|2444.9|2422.9|2446.6|2424.6|2443.2|2421.2|52
1609850400000|2021-01-05 12:40:00|2444.6|2422.6|2444.7|2422.7|2445.1|2423.1|2444.6|2422.6|5
1609850700000|2021-01-05 12:45:00|2444.8|2422.8|2440.9|2418.9|2444.8|2422.8|2437.7|2415.7|33
1609851000000|2021-01-05 12:50:00|2441.9|2419.9|2440.6|2418.6|2441.9|2419.9|2440.6|2418.6|4
1609851300000|2021-01-05 12:55:00|2441.2|2419.2|2441.3|2419.3|2441.3|2419.3|2441.2|2419.2|2
1609851600000|2021-01-05 13:00:00|2440.1|2418.1|2443.7|2421.7|2443.7|2421.7|2440.1|2418.1|18
1609851900000|2021-01-05 13:05:00|2442.7|2420.7|2445|2423|2445.7|2423.7|2442.7|2420.7|17
1609852200000|2021-01-05 13:10:00|2443|2421|2443.7|2421.7|2443.8|2421.8|2441.1|2419.1|11
1609852800000|2021-01-05 13:20:00|2445.2|2423.2|2443.3|2421.3|2445.3|2423.3|2443.3|2421.3|6
1609853100000|2021-01-05 13:25:00|2444.2|2422.2|2442.8|2420.8|2444.2|2422.2|2442.8|2420.8|6
1609853400000|2021-01-05 13:30:00|2439.6|2417.6|2446.3|2424.3|2446.5|2424.5|2436.7|2414.7|54
1609853700000|2021-01-05 13:35:00|2445.8|2423.8|2446.1|2424.1|2446.7|2424.7|2445.2|2423.2|20
1609854000000|2021-01-05 13:40:00|2446.2|2424.2|2446.2|2424.2|2446.6|2424.6|2444.6|2422.6|9
1609854300000|2021-01-05 13:45:00|2446|2424|2442|2420|2446.7|2424.7|2442|2420|30
1609854600000|2021-01-05 13:50:00|2441.8|2419.8|2444.5|2422.5|2445.8|2423.8|2441.2|2419.2|32
1609854900000|2021-01-05 13:55:00|2444.4|2422.4|2439.4|2417.4|2445.5|2423.5|2439.4|2417.4|36
1609855200000|2021-01-05 14:00:00|2438.3|2416.3|2437.3|2415.3|2441.4|2419.4|2431.3|2409.3|57
1609855500000|2021-01-05 14:05:00|2438.6|2416.6|2439.6|2417.6|2443|2421|2438.1|2416.1|52
1609855800000|2021-01-05 14:10:00|2439.7|2417.7|2441|2419|2442.2|2420.2|2439.2|2417.2|19
1609856100000|2021-01-05 14:15:00|2441.7|2419.7|2443.7|2421.7|2445.3|2423.3|2440.5|2418.5|20
1609856400000|2021-01-05 14:20:00|2443.8|2421.8|2436.6|2414.6|2443.8|2421.8|2436|2414|28
1609856700000|2021-01-05 14:25:00|2436.5|2414.5|2434.7|2412.7|2437.7|2415.7|2432.6|2410.6|57
1609857000000|2021-01-05 14:30:00|2435.1|2413.1|2428|2406|2437.2|2415.2|2422.2|2400.2|58
1609857300000|2021-01-05 14:35:00|2428.9|2406.9|2430.7|2408.7|2432.7|2410.7|2426.7|2404.7|32
1609857600000|2021-01-05 14:40:00|2430.3|2408.3|2431.8|2409.8|2433.8|2411.8|2430.2|2408.2|34
1609857900000|2021-01-05 14:45:00|2432.1|2410.1|2435|2413|2436|2414|2432.1|2410.1|27
1609858200000|2021-01-05 14:50:00|2435.2|2413.2|2437.5|2415.5|2438.1|2416.1|2434|2412|41
1609858500000|2021-01-05 14:55:00|2438.4|2416.4|2445|2423|2447.1|2425.1|2438.4|2416.4|62
1609858800000|2021-01-05 15:00:00|2444.4|2422.4|2450.6|2428.6|2452.5|2430.5|2441.7|2419.7|41
1609859100000|2021-01-05 15:05:00|2450.9|2428.9|2450.3|2428.3|2457.4|2435.4|2446.7|2424.7|58
1609859400000|2021-01-05 15:10:00|2450.2|2428.2|2450.8|2428.8|2455.2|2433.2|2449.3|2427.3|54
1609859700000|2021-01-05 15:15:00|2451|2429|2450.5|2428.5|2452.5|2430.5|2449.9|2427.9|33
1609860000000|2021-01-05 15:20:00|2449.7|2427.7|2444.7|2422.7|2449.7|2427.7|2442.5|2417.5|75
1609860300000|2021-01-05 15:25:00|2445.3|2423.3|2452.2|2430.2|2455|2433|2445.3|2423.3|30
1609860600000|2021-01-05 15:30:00|2452.4|2430.4|2462.7|2440.7|2462.9|2440.9|2452.4|2430.4|34
1609860900000|2021-01-05 15:35:00|2465.5|2443.5|2500|2478|2500|2478|2465.2|2443.2|70
1609861200000|2021-01-05 15:40:00|2502.7|2480.7|2493.7|2471.7|2541.9|2519.9|2481.3|2459.3|270
1609861500000|2021-01-05 15:45:00|2497.6|2475.6|2493.2|2471.2|2515.4|2493.4|2489.1|2467.1|138
1609861800000|2021-01-05 15:50:00|2494|2472|2499.4|2477.4|2506.9|2484.9|2494|2472|66
1609862100000|2021-01-05 15:55:00|2498.9|2476.9|2497|2475|2502.1|2480.1|2491.3|2469.3|65
1609862400000|2021-01-05 16:00:00|2496.3|2474.3|2512.4|2490.4|2518|2496|2495.8|2473.8|111
1609862700000|2021-01-05 16:05:00|2511.9|2489.9|2501.4|2479.4|2514|2492|2498.5|2476.5|56
1609863000000|2021-01-05 16:10:00|2503|2481|2507.7|2485.7|2510.2|2488.2|2502.5|2480.5|53
1609863300000|2021-01-05 16:15:00|2505.5|2483.5|2522.9|2500.9|2528.7|2506.7|2501.4|2479.4|92
1609863600000|2021-01-05 16:20:00|2523|2501|2516.1|2494.1|2523.1|2501.1|2515.5|2493.5|69
1609863900000|2021-01-05 16:25:00|2516|2494|2521|2499|2521|2499|2515.6|2493.6|46
1609864200000|2021-01-05 16:30:00|2520.1|2498.1|2518.6|2496.6|2520.5|2498.5|2513.2|2488.2|43
1609864500000|2021-01-05 16:35:00|2518.7|2496.7|2521.9|2499.9|2523.4|2501.4|2517|2495|50
1609864800000|2021-01-05 16:40:00|2521.3|2499.3|2524.1|2502.1|2524.1|2502.1|2519.6|2497.6|31
1609865100000|2021-01-05 16:45:00|2523.5|2501.5|2519.4|2497.4|2523.9|2501.9|2519.2|2497.2|38
1609865400000|2021-01-05 16:50:00|2523.1|2501.1|2520.8|2498.8|2523.1|2501.1|2517.8|2495.8|52
1609865700000|2021-01-05 16:55:00|2520.4|2498.4|2519.3|2497.3|2520.8|2498.8|2517.9|2495.9|32
1609866000000|2021-01-05 17:00:00|2519.4|2497.4|2516.8|2494.8|2520.3|2498.3|2516.5|2494.5|35
1609866300000|2021-01-05 17:05:00|2519|2497|2520.1|2498.1|2520.3|2498.3|2519|2497|8
1609866600000|2021-01-05 17:10:00|2519.3|2497.3|2516.8|2494.8|2519.3|2497.3|2516.6|2494.6|11
1609866900000|2021-01-05 17:15:00|2516.7|2494.7|2514.6|2492.6|2516.7|2494.7|2510.6|2488.6|28
1609867200000|2021-01-05 17:20:00|2514.9|2492.9|2516.1|2494.1|2516.2|2494.2|2514.6|2492.6|34
1609867500000|2021-01-05 17:25:00|2516.5|2494.5|2509.3|2487.3|2517.2|2495.2|2508.6|2486.6|32
1609867800000|2021-01-05 17:30:00|2509.8|2487.8|2497.3|2475.3|2511.1|2489.1|2497.3|2475.3|91
1609868100000|2021-01-05 17:35:00|2497.7|2475.7|2505|2480|2510.9|2485.9|2496.4|2474.2|37
1609868400000|2021-01-05 17:40:00|2504.7|2479.7|2502.2|2477.2|2504.8|2479.8|2502.2|2477.2|7
1609868700000|2021-01-05 17:45:00|2502.5|2477.5|2496.7|2471.7|2502.6|2477.6|2496.1|2471.1|25
1609869000000|2021-01-05 17:50:00|2496.9|2471.9|2498.7|2473.7|2498.8|2473.8|2495.8|2470.8|27
1609869300000|2021-01-05 17:55:00|2498.3|2473.3|2497.8|2472.8|2499.8|2475.1|2489.9|2464.9|185
1609869600000|2021-01-05 18:00:00|2497.4|2472.4|2493.7|2468.7|2498.7|2473.7|2493.7|2468.7|39
1609869900000|2021-01-05 18:05:00|2493.1|2468.1|2493.2|2468.2|2494.7|2469.7|2492.2|2467.2|14
1609870200000|2021-01-05 18:10:00|2494.2|2469.2|2494.6|2469.6|2494.9|2469.9|2493.7|2468.7|8
1609870500000|2021-01-05 18:15:00|2494.1|2469.1|2494.3|2469.3|2494.3|2469.3|2491.2|2466.2|13
1609870800000|2021-01-05 18:20:00|2494.7|2469.7|2486.3|2464.3|2494.7|2469.7|2484.7|2462.6|25
1609871100000|2021-01-05 18:25:00|2485.6|2460.6|2483.6|2461.6|2486.4|2464.4|2481.7|2456.7|19
1609871400000|2021-01-05 18:30:00|2484.4|2462.4|2481.7|2456.7|2486.3|2464.3|2481.7|2456.7|13
1609871700000|2021-01-05 18:35:00|2481.5|2456.5|2484.3|2459.3|2484.7|2459.7|2481.4|2456.4|19
1609872000000|2021-01-05 18:40:00|2484.1|2459.1|2482|2460|2484.2|2461.6|2481.6|2458|21
1609872300000|2021-01-05 18:45:00|2483.3|2461.3|2483.2|2461.2|2484.2|2462.2|2481.7|2459.7|17
1609872600000|2021-01-05 18:50:00|2483.5|2461.5|2486.4|2464.4|2486.4|2464.4|2483.5|2461.5|48
1609872900000|2021-01-05 18:55:00|2486.3|2464.3|2485.1|2463.1|2486.4|2464.4|2485.1|2463.1|43
1609873200000|2021-01-05 19:00:00|2482.7|2460.7|2483.2|2461.2|2485.5|2463.5|2482.7|2460.7|25
1609873500000|2021-01-05 19:05:00|2483.7|2461.7|2481.6|2459.6|2483.7|2461.7|2481.1|2459.1|32
1609873800000|2021-01-05 19:10:00|2481.5|2459.5|2482.8|2460.8|2482.8|2460.8|2480.1|2458.1|16
1609874100000|2021-01-05 19:15:00|2482.7|2460.7|2482.5|2460.5|2487.6|2465.6|2482.1|2460.1|55
1609874400000|2021-01-05 19:20:00|2482.8|2460.8|2483.8|2461.8|2483.9|2461.9|2481.8|2459.8|28
1609874700000|2021-01-05 19:25:00|2483.9|2461.9|2485.2|2463.2|2485.6|2463.6|2483.8|2461.8|10
1609875000000|2021-01-05 19:30:00|2484.9|2462.9|2482|2460|2484.9|2462.9|2481.5|2459.5|38
1609875300000|2021-01-05 19:35:00|2481.8|2459.8|2481.2|2459.2|2481.9|2459.9|2480.1|2458.1|22
1609875600000|2021-01-05 19:40:00|2481.1|2459.1|2480|2458|2482.6|2460.6|2479.9|2457.9|38
1609875900000|2021-01-05 19:45:00|2480.1|2458.1|2482.7|2460.7|2483.7|2461.7|2480.1|2458.1|50
1609876200000|2021-01-05 19:50:00|2483|2461|2482.1|2460.1|2483|2461|2482.1|2460.1|3
1609876500000|2021-01-05 19:55:00|2481.3|2459.3|2481.3|2459.3|2481.7|2459.7|2480.6|2458.6|25
1609876800000|2021-01-05 20:00:00|2481.4|2459.4|2482.7|2460.7|2482.7|2460.7|2481.3|2459.3|29
1609877100000|2021-01-05 20:05:00|2482|2460|2484.3|2462.3|2484.9|2462.9|2482|2460|73
1609877400000|2021-01-05 20:10:00|2484.4|2462.4|2483.5|2461.5|2484.6|2462.6|2483.4|2461.4|26
1609877700000|2021-01-05 20:15:00|2483.6|2461.6|2484.6|2462.6|2484.7|2462.7|2483.6|2461.6|5
1609878000000|2021-01-05 20:20:00|2487.1|2465.1|2484.2|2462.2|2488|2466|2483.7|2461.7|18
1609878300000|2021-01-05 20:25:00|2484.9|2462.9|2484.4|2462.4|2486.7|2464.7|2484.2|2462.2|29
1609878600000|2021-01-05 20:30:00|2484.3|2462.3|2490.2|2468.2|2490.6|2468.6|2484.2|2462.2|24
1609878900000|2021-01-05 20:35:00|2490.4|2468.4|2488.3|2466.3|2490.4|2468.4|2488.3|2466.3|19
1609879200000|2021-01-05 20:40:00|2488.4|2466.4|2486.1|2464.1|2488.4|2466.4|2484|2462|59
1609879500000|2021-01-05 20:45:00|2485.7|2463.7|2488.5|2466.5|2489.2|2467.2|2485.5|2463.5|32
1609879800000|2021-01-05 20:50:00|2488.3|2466.3|2488.3|2466.3|2488.9|2466.9|2487.5|2465.5|34
1609880100000|2021-01-05 20:55:00|2488.1|2466.1|2488.6|2466.6|2488.6|2466.6|2485.2|2463.2|53
1609880400000|2021-01-05 21:00:00|2488.7|2466.7|2486.6|2464.6|2488.7|2466.7|2486.1|2464.1|22
1609880700000|2021-01-05 21:05:00|2487.2|2465.2|2488.5|2466.5|2488.6|2466.6|2487.2|2465.2|15
1609881000000|2021-01-05 21:10:00|2488|2466|2490.6|2468.6|2490.7|2468.7|2487.7|2465.7|20
1609881300000|2021-01-05 21:15:00|2490.5|2468.5|2491.3|2469.3|2491.3|2469.3|2489.8|2467.8|18
1609881600000|2021-01-05 21:20:00|2491.6|2469.6|2491.8|2469.8|2491.8|2469.8|2491.3|2469.3|10
1609881900000|2021-01-05 21:25:00|2491.6|2469.6|2485.6|2460.6|2493.2|2469.8|2485.4|2460.4|20
1609882200000|2021-01-05 21:30:00|2483.6|2458.6|2481.8|2456.8|2483.6|2458.6|2481.2|2456.2|9
1609882500000|2021-01-05 21:35:00|2481.5|2459.5|2484.1|2462.1|2484.2|2462.2|2481.5|2459.5|8
1609882800000|2021-01-05 21:40:00|2483.5|2461.5|2483.1|2461.1|2483.5|2461.5|2483.1|2461.1|2
1609883100000|2021-01-05 21:45:00|2483.2|2461.2|2482.7|2460.7|2483.6|2461.6|2482.6|2460.6|11
1609883400000|2021-01-05 21:50:00|2483|2461|2483.7|2461.7|2484.8|2462.8|2482.8|2460.8|24
1609883700000|2021-01-05 21:55:00|2484.2|2462.2|2483.9|2461.9|2484.2|2462.2|2483.3|2461.3|6
1609887600000|2021-01-05 23:00:00|2484.4|2462.4|2485.6|2463.6|2485.8|2463.8|2484.4|2462.4|4
1609887900000|2021-01-05 23:05:00|2485.3|2463.3|2482.9|2457.9|2485.6|2463.6|2482.6|2457.6|6
1609888500000|2021-01-05 23:15:00|2481.9|2456.9|2482.4|2460.4|2482.4|2460.4|2481.1|2456.9|6
1609889400000|2021-01-05 23:30:00|2482.3|2460.3|2482.3|2460.3|2482.3|2460.3|2482.2|2460.2|19
1609889700000|2021-01-05 23:35:00|2482.2|2460.2|2481.5|2459.5|2482.3|2460.3|2481.4|2459.4|6
1609890000000|2021-01-05 23:40:00|2481.6|2459.6|2481.6|2459.6|2481.6|2459.6|2481.6|2459.6|1
1609891200000|2021-01-06 00:00:00|2476.9|2451.9|2475.4|2453.4|2477.1|2453.4|2475.4|2451.9|4
1609891500000|2021-01-06 00:05:00|2475.1|2453.1|2475.3|2453.3|2475.3|2453.3|2475.1|2453.1|2
1609891800000|2021-01-06 00:10:00|2475.8|2453.8|2475.9|2453.9|2475.9|2453.9|2475.8|2453.8|2
1609892100000|2021-01-06 00:15:00|2475.8|2453.8|2480|2458|2480|2458|2475.6|2453.6|179
1609893300000|2021-01-06 00:35:00|2477.8|2449.9|2478.1|2453.1|2478.1|2453.1|2474.2|2446.5|14
1609893600000|2021-01-06 00:40:00|2478|2453|2475.9|2450.9|2478|2453|2475.8|2450.8|6
1609893900000|2021-01-06 00:45:00|2475|2453|2477.2|2455.2|2477.7|2455.7|2475|2453|28
1609894200000|2021-01-06 00:50:00|2477.3|2455.3|2478.5|2456.5|2478.7|2456.5|2477.2|2453.7|9
1609894800000|2021-01-06 01:00:00|2480|2453.5|2480.1|2455.1|2481.5|2456.5|2480|2453.5|5
1609895400000|2021-01-06 01:10:00|2480.3|2455.3|2480.3|2455.3|2480.3|2455.3|2480.2|2455.2|37
1609895700000|2021-01-06 01:15:00|2480.2|2455.2|2479.5|2454.5|2480.3|2455.3|2479.5|2454.5|33
1609896900000|2021-01-06 01:35:00|2479.3|2453.9|2471.3|2446.3|2479.3|2453.9|2471.1|2446.1|9
1609897200000|2021-01-06 01:40:00|2471.1|2446.1|2470.8|2445.8|2471.5|2446.5|2470.8|2445.8|6
1609897500000|2021-01-06 01:45:00|2470.5|2445.5|2469.9|2444.9|2471.5|2446.5|2469.6|2444.6|8
1609897800000|2021-01-06 01:50:00|2469.8|2444.8|2469.1|2444.1|2469.8|2444.8|2469|2444|6
1609898400000|2021-01-06 02:00:00|2467.8|2443|2469|2444|2469.4|2444.4|2467.6|2442.6|7
1609898700000|2021-01-06 02:05:00|2460.8|2435.8|2461|2436|2463.4|2438.4|2455.8|2430.8|42
1609899000000|2021-01-06 02:10:00|2462.3|2437.3|2462.9|2437.9|2462.9|2437.9|2461|2436|8
1609899300000|2021-01-06 02:15:00|2462.8|2437.8|2466.3|2441.3|2467.9|2442.9|2462.8|2437.8|91
1609899600000|2021-01-06 02:20:00|2466.2|2441.2|2460.5|2438.5|2466.3|2441.3|2460.5|2436.1|70
1609899900000|2021-01-06 02:25:00|2460.3|2438.3|2461.6|2439.6|2462.1|2440.1|2460.3|2438.3|5
1609900200000|2021-01-06 02:30:00|2461.8|2436.8|2462|2437|2462|2437|2461|2436|5
1609900500000|2021-01-06 02:35:00|2461.9|2436.9|2462|2437|2462|2437|2461.9|2436.9|2
1609900800000|2021-01-06 02:40:00|2462.1|2437.1|2460.4|2438.4|2462.1|2438.6|2460|2436.5|40
1609901100000|2021-01-06 02:45:00|2457.8|2435.8|2457.3|2435.3|2457.9|2435.9|2457.3|2435.3|206
1609901400000|2021-01-06 02:50:00|2457.4|2435.4|2457.4|2435.4|2457.4|2435.4|2457.4|2435.4|1
1609901700000|2021-01-06 02:55:00|2457|2435|2454.5|2432.5|2458.3|2436.3|2453.1|2431.1|22
1609902000000|2021-01-06 03:00:00|2455.5|2433.5|2455.5|2433.5|2455.5|2433.5|2455.5|2433.5|1
1609902300000|2021-01-06 03:05:00|2456.5|2434.5|2458.1|2436.1|2458.1|2436.1|2456.5|2434.5|7
1609902600000|2021-01-06 03:10:00|2458.4|2436.4|2460.8|2438.8|2460.9|2438.9|2458.4|2436.4|67
1609902900000|2021-01-06 03:15:00|2460.7|2438.7|2464.1|2442.1|2464.6|2442.6|2460.7|2438.7|28
1609903200000|2021-01-06 03:20:00|2464.7|2442.7|2464.8|2442.8|2466.6|2444.6|2464.6|2442.6|9
1609903500000|2021-01-06 03:25:00|2464.3|2442.3|2464.3|2442.3|2464.3|2442.3|2464.3|2442.3|1
1609903800000|2021-01-06 03:30:00|2462.4|2440.4|2463|2441|2463.5|2441.5|2461.8|2439.8|19
1609904100000|2021-01-06 03:35:00|2462.9|2440.9|2460.8|2438.8|2463.1|2441.1|2460.3|2438.3|13
1609904400000|2021-01-06 03:40:00|2460.9|2438.9|2461.5|2439.5|2461.8|2439.8|2460.9|2438.9|5
1609905300000|2021-01-06 03:55:00|2461.8|2439.8|2460.8|2438.8|2461.8|2439.8|2460.8|2438.8|2
1609906500000|2021-01-06 04:15:00|2457.6|2435.6|2459|2437|2459.6|2437.6|2457.6|2435.6|32
1609906800000|2021-01-06 04:20:00|2459.5|2437.5|2460.9|2438.9|2461|2439|2459.5|2437.5|13
1609907100000|2021-01-06 04:25:00|2462.9|2440.9|2462.5|2440.5|2463|2441|2462.3|2440.3|13
1609907400000|2021-01-06 04:30:00|2461.6|2439.6|2462.4|2440.4|2462.4|2440.4|2461.6|2439.6|2
1609907700000|2021-01-06 04:35:00|2462.3|2440.3|2461.6|2439.6|2462.8|2440.8|2461.6|2439.6|7
1609908000000|2021-01-06 04:40:00|2461.5|2439.5|2461.6|2439.6|2461.6|2439.6|2461.5|2439.5|2
1609908300000|2021-01-06 04:45:00|2461.5|2439.5|2461.1|2439.1|2461.8|2439.8|2461.1|2439.1|12
1609908600000|2021-01-06 04:50:00|2461|2439|2461.4|2439.4|2461.9|2439.9|2460|2438|10
1609909200000|2021-01-06 05:00:00|2462.4|2440.4|2462.6|2440.6|2463|2441|2462.4|2440.4|15
1609909500000|2021-01-06 05:05:00|2462.5|2440.5|2461.8|2439.8|2462.6|2440.6|2461.8|2439.8|5
1609909800000|2021-01-06 05:10:00|2462.1|2440.1|2461.1|2439.1|2462.1|2440.1|2461.1|2439.1|7
1609910100000|2021-01-06 05:15:00|2461.6|2439.6|2462.9|2440.9|2463.4|2441.4|2461.4|2439.4|11
1609910400000|2021-01-06 05:20:00|2461.9|2439.9|2461|2439|2462|2440|2460.9|2438.9|5
1609910700000|2021-01-06 05:25:00|2460.6|2438.6|2459.1|2437.1|2460.8|2438.8|2459.1|2437.1|8
1609911000000|2021-01-06 05:30:00|2457.5|2435.5|2458|2436|2458.6|2436.6|2457.4|2435.4|6
1609911300000|2021-01-06 05:35:00|2459|2437|2459.5|2437.5|2459.5|2437.5|2458.4|2436.4|4
1609911600000|2021-01-06 05:40:00|2459.6|2437.6|2459.3|2437.3|2459.8|2437.8|2459.1|2437.1|37
1609911900000|2021-01-06 05:45:00|2459.2|2437.2|2461.3|2439.3|2461.4|2439.4|2459.2|2437.2|23
1609912200000|2021-01-06 05:50:00|2461.2|2439.2|2462.5|2440.5|2463.5|2441.5|2460.5|2438.5|17
1609912500000|2021-01-06 05:55:00|2463|2441|2462.8|2440.8|2465.5|2443.5|2462.7|2440.7|45
1609912800000|2021-01-06 06:00:00|2462.7|2440.7|2463.1|2441.1|2463.6|2441.6|2462.7|2440.7|5
1609913100000|2021-01-06 06:05:00|2461.7|2439.7|2463.2|2441.2|2463.8|2441.8|2461.7|2439.7|30
1609913400000|2021-01-06 06:10:00|2463.5|2441.5|2463.6|2441.6|2464.1|2442.1|2463.2|2441.2|26
1609913700000|2021-01-06 06:15:00|2463.9|2441.9|2462.9|2440.9|2463.9|2441.9|2462.9|2440.9|10
1609914000000|2021-01-06 06:20:00|2462.4|2440.4|2462|2440|2462.4|2440.4|2462|2440|2
1609914300000|2021-01-06 06:25:00|2461.7|2439.7|2461.6|2439.6|2461.9|2439.9|2460.5|2438.5|30
1609914600000|2021-01-06 06:30:00|2461.5|2439.5|2461.6|2439.6|2462.8|2440.8|2460.8|2438.8|32
1609915200000|2021-01-06 06:40:00|2461.2|2439.2|2458.8|2436.8|2461.2|2439.2|2458.8|2436.8|13
1609915500000|2021-01-06 06:45:00|2458.7|2436.7|2459.1|2437.1|2462.2|2440.2|2458.6|2436.6|12
1609915800000|2021-01-06 06:50:00|2459.4|2437.4|2459.1|2437.1|2460.3|2438.3|2456.7|2434.7|38
1609916100000|2021-01-06 06:55:00|2459.2|2437.2|2458.4|2436.4|2459.4|2437.4|2457.7|2435.7|11
1609916400000|2021-01-06 07:00:00|2458.8|2436.8|2460.4|2438.4|2460.4|2438.4|2458.6|2436.6|20
1609916700000|2021-01-06 07:05:00|2460.5|2438.5|2464.7|2442.7|2464.9|2442.9|2460.5|2438.5|17
1609917000000|2021-01-06 07:10:00|2461.8|2439.8|2462.4|2440.4|2463.3|2441.3|2461.8|2439.8|15
1609917300000|2021-01-06 07:15:00|2462.9|2440.9|2462.8|2440.8|2462.9|2440.9|2462.8|2440.8|2
1609917600000|2021-01-06 07:20:00|2462.2|2440.2|2461.6|2439.6|2462.4|2440.4|2460.8|2438.8|10
1609917900000|2021-01-06 07:25:00|2461.5|2439.5|2462.6|2440.6|2464|2442|2461.5|2439.5|13
1609918200000|2021-01-06 07:30:00|2462|2440|2462|2440|2462|2440|2462|2440|1
1609918500000|2021-01-06 07:35:00|2460.8|2438.8|2461.7|2439.7|2461.8|2439.8|2460|2438|9
1609919100000|2021-01-06 07:45:00|2461.8|2439.8|2461.7|2439.7|2461.8|2439.8|2461.7|2439.7|2
1609919400000|2021-01-06 07:50:00|2461.8|2439.8|2463.7|2441.7|2463.7|2441.7|2461.5|2439.5|8
1609919700000|2021-01-06 07:55:00|2463.8|2441.8|2466.2|2444.2|2466.2|2444.2|2463.8|2441.8|22
1609920000000|2021-01-06 08:00:00|2466.5|2444.5|2464.5|2442.5|2466.5|2444.5|2464.5|2442.5|8
1609920300000|2021-01-06 08:05:00|2464.6|2442.6|2465.7|2443.7|2465.7|2443.7|2464.6|2442.6|7
1609920600000|2021-01-06 08:10:00|2465.6|2443.6|2467.7|2445.7|2467.8|2445.8|2465.6|2443.6|32
1609920900000|2021-01-06 08:15:00|2467.8|2445.8|2474.2|2452.2|2474.4|2452.4|2465|2443|52
1609921200000|2021-01-06 08:20:00|2473.6|2451.6|2474.6|2452.6|2475.6|2453.6|2473|2451|35
1609921500000|2021-01-06 08:25:00|2474.9|2452.9|2475.1|2453.1|2475.1|2453.1|2474.5|2452.5|4
1609921800000|2021-01-06 08:30:00|2475|2453|2484.9|2462.9|2490|2468|2473.7|2451.7|41
1609922100000|2021-01-06 08:35:00|2484.8|2462.8|2498|2476|2498|2476|2484.8|2462.8|17
1609922400000|2021-01-06 08:40:00|2497.8|2475.8|2497.9|2475.9|2502.1|2480.1|2496.5|2474.5|29
1609922700000|2021-01-06 08:45:00|2498.1|2476.1|2496.3|2471.3|2498.1|2476.1|2490.4|2465.4|17
1609923000000|2021-01-06 08:50:00|2495.8|2470.8|2487.4|2465.4|2495.8|2470.8|2485.4|2463.4|15
1609923300000|2021-01-06 08:55:00|2481.6|2459.6|2480.6|2458.6|2485.4|2463.4|2480.6|2458.6|25
1609923600000|2021-01-06 09:00:00|2477.9|2455.9|2474.1|2452.1|2477.9|2455.9|2473.6|2451.6|10
1609923900000|2021-01-06 09:05:00|2474|2452|2473.3|2451.3|2474|2452|2472.9|2450.9|5
1609924500000|2021-01-06 09:15:00|2473.7|2451.7|2472.5|2450.5|2478.8|2456.8|2472.2|2450.2|45
1609924800000|2021-01-06 09:20:00|2475.4|2453.4|2469.3|2447.3|2475.4|2453.4|2469.3|2445.8|7
1609925100000|2021-01-06 09:25:00|2470.5|2448.5|2468.5|2446.5|2471|2449|2468.5|2446.5|21
1609925400000|2021-01-06 09:30:00|2467.7|2445.7|2472.9|2450.9|2475.5|2453.5|2467.6|2445.6|46
1609925700000|2021-01-06 09:35:00|2473|2451|2468.4|2446.4|2473|2451|2465.9|2443.9|10
1609926000000|2021-01-06 09:40:00|2468.5|2446.5|2469.1|2447.1|2469.1|2447.1|2468.5|2446.5|16
1609926300000|2021-01-06 09:45:00|2469|2447|2473|2448|2473.4|2451.3|2469|2446.9|21
1609926600000|2021-01-06 09:50:00|2468.7|2446.7|2471.1|2449.1|2471.1|2449.1|2467.5|2445.5|36
1609926900000|2021-01-06 09:55:00|2472.6|2450.6|2473.8|2451.8|2475.6|2453.6|2469.7|2447.7|29
1609927200000|2021-01-06 10:00:00|2473.6|2451.6|2474.1|2452.1|2474.1|2452.1|2471.1|2449.1|12
1609927500000|2021-01-06 10:05:00|2471.4|2449.4|2473.8|2451.8|2476.8|2454.8|2470.4|2448.4|31
1609927800000|2021-01-06 10:10:00|2472.2|2450.2|2478.9|2456.9|2478.9|2456.9|2472.2|2450.2|14
1609928100000|2021-01-06 10:15:00|2481.6|2459.6|2488.4|2466.4|2489.3|2467.3|2481.1|2459.1|50
1609928400000|2021-01-06 10:20:00|2488.3|2466.3|2481.9|2459.9|2489.8|2467.8|2481.9|2459.9|33
1609928700000|2021-01-06 10:25:00|2481.8|2459.8|2482.8|2460.8|2484.8|2462.8|2480.4|2458.4|37
1609929000000|2021-01-06 10:30:00|2484.2|2462.2|2482.3|2460.3|2484.2|2462.2|2482|2460|138
1609929300000|2021-01-06 10:35:00|2482.4|2460.4|2484.3|2462.3|2484.3|2462.3|2480.4|2458.4|50
1609929600000|2021-01-06 10:40:00|2484.5|2462.5|2486.1|2464.1|2486.9|2464.9|2484.5|2462.5|61
1609929900000|2021-01-06 10:45:00|2485.8|2463.8|2487.7|2465.7|2488.8|2466.8|2484.9|2462.9|216
1609930200000|2021-01-06 10:50:00|2487.9|2465.9|2486.3|2464.3|2489|2467|2484.7|2462.7|52
1609930800000|2021-01-06 11:00:00|2485.3|2463.3|2486.9|2464.9|2487.8|2465.8|2484.1|2462.1|15
1609931100000|2021-01-06 11:05:00|2486.3|2464.3|2483.3|2461.3|2486.4|2464.4|2483.3|2461.3|17
1609931400000|2021-01-06 11:10:00|2484|2462|2482.2|2460.2|2484|2462|2478.1|2456.1|31
1609931700000|2021-01-06 11:15:00|2483|2461|2481.7|2459.7|2483.6|2461.6|2481.2|2459.2|8
1609932000000|2021-01-06 11:20:00|2481.1|2459.1|2479.2|2457.2|2482|2460|2477.2|2455.2|23
1609932300000|2021-01-06 11:25:00|2477.2|2455.2|2474.6|2452.6|2478.5|2456.5|2473.9|2451.9|19
1609932600000|2021-01-06 11:30:00|2475.2|2453.2|2477.8|2455.8|2478.6|2456.6|2475.2|2453.2|12
1609932900000|2021-01-06 11:35:00|2475.3|2453.3|2477.1|2455.1|2479.2|2457.2|2475.3|2453.3|55
1609933200000|2021-01-06 11:40:00|2476.8|2454.8|2477.9|2455.9|2478.4|2456.4|2476.8|2454.8|7
1609933500000|2021-01-06 11:45:00|2477.6|2455.6|2475.9|2453.9|2477.6|2455.6|2475.9|2453.9|14
1609933800000|2021-01-06 11:50:00|2476|2454|2481.7|2459.7|2482.7|2460.7|2474.9|2452.9|73
1609934100000|2021-01-06 11:55:00|2481.8|2459.8|2478.6|2456.6|2482.9|2460.9|2477.3|2455.3|18
1609934400000|2021-01-06 12:00:00|2478.7|2456.7|2478.1|2456.1|2478.7|2456.7|2468.8|2446.8|35
1609934700000|2021-01-06 12:05:00|2478.8|2456.8|2477.6|2455.6|2479.6|2457.6|2476.7|2454.7|15
1609935000000|2021-01-06 12:10:00|2476.7|2454.7|2471.4|2449.4|2476.7|2454.7|2471.4|2449.4|5
1609935300000|2021-01-06 12:15:00|2471.7|2449.7|2474.9|2452.9|2475.7|2453.7|2471.7|2449.7|3
1609935600000|2021-01-06 12:20:00|2474.8|2452.8|2472.2|2450.2|2476.8|2454.8|2472.2|2450.2|11
1609935900000|2021-01-06 12:25:00|2473.1|2451.1|2476.6|2454.6|2477.3|2455.3|2473.1|2451.1|9
1609936200000|2021-01-06 12:30:00|2476.7|2454.7|2475.6|2453.6|2476.7|2454.7|2475.4|2453.4|4
1609936500000|2021-01-06 12:35:00|2475.3|2453.3|2475.3|2453.3|2475.3|2453.3|2475.3|2453.3|1
1609936800000|2021-01-06 12:40:00|2475.4|2453.4|2471.8|2449.8|2475.7|2453.7|2471.1|2449.1|16
1609937100000|2021-01-06 12:45:00|2472.4|2450.4|2471.6|2449.6|2473.3|2451.3|2470.9|2448.9|24
1609937400000|2021-01-06 12:50:00|2472.1|2450.1|2471|2449|2472.6|2450.6|2470.6|2448.6|6
1609937700000|2021-01-06 12:55:00|2471.1|2449.1|2471.6|2449.6|2471.6|2449.6|2470.8|2448.8|8
1609938000000|2021-01-06 13:00:00|2474.7|2452.7|2478.2|2456.2|2478.2|2456.2|2473.6|2451.6|33
1609938300000|2021-01-06 13:05:00|2478.4|2456.4|2487.6|2465.6|2488.6|2466.6|2477.3|2455.3|37
1609938600000|2021-01-06 13:10:00|2487.4|2465.4|2485.7|2463.7|2487.4|2465.4|2483.6|2461.6|18
1609938900000|2021-01-06 13:15:00|2486.7|2464.7|2485.6|2463.6|2487.6|2465.6|2485.6|2463.6|6
1609939200000|2021-01-06 13:20:00|2486.9|2464.9|2481.3|2459.3|2487.3|2465.3|2479.7|2457.7|36
1609939500000|2021-01-06 13:25:00|2480.6|2458.6|2485.4|2460.4|2485.5|2460.5|2479.4|2456.8|58
1609939800000|2021-01-06 13:30:00|2487.4|2465.4|2476.6|2454.6|2488.9|2466.9|2475.4|2450.4|91
1609940100000|2021-01-06 13:35:00|2476.1|2454.1|2475.3|2453.3|2476.7|2454.7|2472.4|2450.4|25
1609940400000|2021-01-06 13:40:00|2474.9|2452.9|2472.2|2450.2|2475.2|2453.2|2472.1|2450.1|22
1609940700000|2021-01-06 13:45:00|2472.7|2450.7|2470.7|2448.7|2475.5|2453.5|2469.2|2447.2|61
1609941000000|2021-01-06 13:50:00|2471.2|2449.2|2458.5|2436.5|2471.6|2449.6|2456.2|2434.2|37
1609941300000|2021-01-06 13:55:00|2457.1|2435.1|2445.5|2423.5|2457.2|2435.2|2445.5|2423.5|52
1609941600000|2021-01-06 14:00:00|2445.4|2423.4|2410.6|2388.6|2446.7|2424.7|2410|2388|85
1609941900000|2021-01-06 14:05:00|2411.5|2389.5|2415.8|2393.8|2419.8|2397.8|2408.7|2386.7|114
1609942200000|2021-01-06 14:10:00|2415.1|2393.1|2419.6|2397.6|2427.2|2405.2|2412.4|2390.4|75
1609942500000|2021-01-06 14:15:00|2419|2397|2417.1|2395.1|2419.3|2397.3|2411.2|2389.2|32
1609942800000|2021-01-06 14:20:00|2417.6|2395.6|2426.3|2404.3|2428.5|2406.5|2417.6|2395.6|51
1609943100000|2021-01-06 14:25:00|2426.7|2404.7|2425.7|2403.7|2427.1|2405.1|2424.1|2402.1|37
1609943400000|2021-01-06 14:30:00|2425.9|2403.9|2426.7|2404.7|2430.5|2408.5|2421.6|2399.6|64
1609943700000|2021-01-06 14:35:00|2428.8|2406.8|2431.6|2409.6|2433.8|2411.8|2428.3|2406.3|80
1609944000000|2021-01-06 14:40:00|2433.2|2411.2|2429|2407|2433.2|2411.2|2428.3|2406.3|47
1609944300000|2021-01-06 14:45:00|2430.1|2408.1|2437.2|2415.2|2439.1|2417.1|2430|2408|39
1609944600000|2021-01-06 14:50:00|2437.1|2415.1|2443|2421|2444.8|2422.8|2433|2411|47
1609944900000|2021-01-06 14:55:00|2442.7|2420.7|2442.5|2420.5|2443.9|2421.9|2441.1|2419.1|29
1609945200000|2021-01-06 15:00:00|2442.6|2420.6|2440.6|2418.6|2445.5|2420.7|2437.7|2415.7|45
1609945500000|2021-01-06 15:05:00|2440.4|2418.4|2442.8|2420.8|2442.8|2420.8|2439.4|2417.4|23
1609945800000|2021-01-06 15:10:00|2443.1|2421.1|2453.3|2431.3|2455|2433|2442.7|2420.7|46
1609946100000|2021-01-06 15:15:00|2452.9|2430.9|2449.4|2427.4|2452.9|2430.9|2448|2426|24
1609946400000|2021-01-06 15:20:00|2449.3|2427.3|2450|2428|2450.1|2428.1|2447.3|2425.3|22
1609946700000|2021-01-06 15:25:00|2451.3|2429.3|2449.1|2427.1|2462.6|2440.6|2448.5|2426.5|94
1609947000000|2021-01-06 15:30:00|2448.3|2426.3|2447.8|2425.8|2448.3|2426.3|2436.5|2414.5|76
1609947300000|2021-01-06 15:35:00|2446.6|2424.6|2444.7|2422.7|2446.8|2424.8|2441|2419|74
1609947600000|2021-01-06 15:40:00|2441.5|2419.5|2435.8|2413.8|2442.9|2420.9|2434.5|2412.5|52
1609947900000|2021-01-06 15:45:00|2435.9|2413.9|2443.1|2421.1|2443.4|2421.4|2435.7|2413.7|45
1609948200000|2021-01-06 15:50:00|2443|2421|2443.2|2421.2|2447.1|2425.1|2441.9|2419.9|43
1609948500000|2021-01-06 15:55:00|2443.1|2421.1|2440.8|2418.8|2445|2423|2439|2417|44
1609948800000|2021-01-06 16:00:00|2437.3|2415.3|2435.1|2413.1|2438.8|2416.8|2433.5|2411.5|62
1609949100000|2021-01-06 16:05:00|2433.8|2411.8|2437.3|2415.3|2438.5|2416.5|2431.5|2409.5|56
1609949400000|2021-01-06 16:10:00|2436.9|2414.9|2435|2413|2436.9|2414.9|2431.9|2409.9|79
1609949700000|2021-01-06 16:15:00|2434.8|2412.8|2436.1|2414.1|2437.5|2415.5|2431.3|2409.3|43
1609950000000|2021-01-06 16:20:00|2436.6|2414.6|2445.3|2423.3|2446.5|2424.5|2436.3|2414.3|15
1609950300000|2021-01-06 16:25:00|2445.1|2423.1|2444.6|2422.6|2445.8|2423.8|2444.1|2422.1|14
1609950600000|2021-01-06 16:30:00|2447|2425|2448.1|2426.1|2448.1|2426.1|2445.8|2423.8|10
1609950900000|2021-01-06 16:35:00|2448.6|2426.6|2448.9|2426.9|2454.3|2432.3|2448.6|2426.6|36
1609951200000|2021-01-06 16:40:00|2446.6|2424.6|2441.6|2419.6|2448|2426|2441.6|2419.6|14
1609951500000|2021-01-06 16:45:00|2441.3|2419.3|2446|2424|2446.6|2424.6|2441.3|2419.3|11
1609951800000|2021-01-06 16:50:00|2444|2422|2448.4|2426.4|2449.1|2427.1|2444|2422|15
1609952100000|2021-01-06 16:55:00|2450.1|2428.1|2449.6|2427.6|2451.8|2429.8|2449.4|2427.4|15
1609952400000|2021-01-06 17:00:00|2449.8|2427.8|2442|2420|2449.8|2427.8|2441.8|2419.8|31
1609952700000|2021-01-06 17:05:00|2441.9|2419.9|2440|2418|2441.9|2419.9|2440|2418|6
1609953000000|2021-01-06 17:10:00|2443.3|2421.3|2445.8|2423.8|2446|2424|2443.3|2421.3|17
1609953300000|2021-01-06 17:15:00|2445.9|2423.9|2447.5|2425.5|2448|2426|2444.6|2422.6|58
1609953600000|2021-01-06 17:20:00|2447.6|2425.6|2448.8|2426.8|2448.8|2426.8|2446.9|2424.9|17
1609953900000|2021-01-06 17:25:00|2448.4|2426.4|2444.9|2422.9|2448.4|2426.4|2444.9|2422.9|18
1609954200000|2021-01-06 17:30:00|2445.9|2423.9|2444|2422|2446.1|2424.1|2444|2422|8
1609954500000|2021-01-06 17:35:00|2444.8|2422.8|2444.1|2422.1|2444.8|2422.8|2444.1|2422.1|8
1609954800000|2021-01-06 17:40:00|2445.1|2423.1|2444.4|2422.4|2449.5|2427.5|2444.4|2422.4|18
1609955100000|2021-01-06 17:45:00|2443.8|2421.8|2441.8|2419.8|2444.3|2422.3|2439.9|2417.9|23
1609955400000|2021-01-06 17:50:00|2442|2420|2447.5|2425.5|2448.8|2426.8|2442|2420|33
1609955700000|2021-01-06 17:55:00|2447.4|2425.4|2452.4|2430.4|2457.8|2434.4|2442.5|2418.3|252
1609956000000|2021-01-06 18:00:00|2453.3|2431.3|2459.1|2437.1|2461.6|2439.6|2453.3|2431.3|71
1609956300000|2021-01-06 18:05:00|2458.6|2436.6|2458.9|2436.9|2459.6|2437.6|2457.5|2435.5|12
1609956600000|2021-01-06 18:10:00|2459.4|2437.4|2459.1|2437.1|2459.9|2437.9|2456.6|2434.6|4
1609956900000|2021-01-06 18:15:00|2456.6|2434.6|2451.3|2429.3|2456.6|2434.6|2450.3|2428.3|8
1609957200000|2021-01-06 18:20:00|2451.1|2429.1|2451.8|2429.8|2451.9|2429.9|2451.1|2429.1|6
1609957500000|2021-01-06 18:25:00|2451.2|2429.2|2446.2|2424.2|2451.2|2429.2|2443.8|2421.8|42
1609957800000|2021-01-06 18:30:00|2446.1|2424.1|2449|2427|2449|2427|2442.8|2420.8|49
1609958100000|2021-01-06 18:35:00|2448.9|2426.9|2448.6|2426.6|2449|2427|2447.8|2425.8|9
1609958400000|2021-01-06 18:40:00|2448.4|2426.4|2448.6|2426.6|2449.3|2427.3|2448.1|2426.1|11
1609958700000|2021-01-06 18:45:00|2448.4|2426.4|2446.9|2424.9|2448.5|2426.5|2446.8|2424.8|23
1609959000000|2021-01-06 18:50:00|2449.6|2427.6|2452.2|2430.2|2453.3|2431.3|2447.7|2425.7|34
1609959300000|2021-01-06 18:55:00|2451.8|2429.8|2454.4|2426.4|2455.4|2430.7|2445.5|2417.5|25
1609959600000|2021-01-06 19:00:00|2451.2|2429.2|2451.3|2429.3|2452.7|2430.7|2450.3|2428.3|24
1609959900000|2021-01-06 19:05:00|2451.1|2429.1|2448.8|2426.8|2451.6|2429.6|2448.7|2426.7|68
1609960200000|2021-01-06 19:10:00|2448.5|2426.5|2448.6|2426.6|2449.2|2427.2|2447.6|2425.6|23
1609960500000|2021-01-06 19:15:00|2448.1|2426.1|2451|2429|2451.5|2429.5|2447.9|2425.9|38
1609960800000|2021-01-06 19:20:00|2452|2430|2449|2427|2452.8|2430.8|2449|2427|33
1609961100000|2021-01-06 19:25:00|2449.1|2427.1|2450.7|2428.7|2450.9|2428.9|2445.8|2423.8|55
1609961400000|2021-01-06 19:30:00|2451.1|2429.1|2450.1|2428.1|2451.4|2429.4|2449.2|2427.2|18
1609961700000|2021-01-06 19:35:00|2449.6|2427.6|2449|2427|2450.6|2428.6|2444.7|2422.7|62
1609962000000|2021-01-06 19:40:00|2448.7|2426.7|2449.7|2427.7|2451.1|2429.1|2448.2|2426.2|34
1609962300000|2021-01-06 19:45:00|2450|2428|2450.6|2428.6|2451.1|2429.1|2448.6|2426.6|28
1609962600000|2021-01-06 19:50:00|2450|2428|2451.4|2429.4|2451.4|2429.4|2449.1|2427.1|29
1609962900000|2021-01-06 19:55:00|2452|2430|2448.3|2426.3|2452.8|2430.8|2448|2426|53
1609963200000|2021-01-06 20:00:00|2448.5|2426.5|2450.3|2428.3|2450.7|2428.7|2448.5|2426.5|22
1609963500000|2021-01-06 20:05:00|2449.4|2427.4|2458.2|2436.2|2458.2|2436.2|2449.4|2427.4|31
1609963800000|2021-01-06 20:10:00|2458.5|2436.5|2462.1|2440.1|2467.8|2445.8|2458.5|2436.5|54
1609964100000|2021-01-06 20:15:00|2462.2|2440.2|2466.2|2444.2|2466.3|2444.3|2462.2|2440.2|69
1609964400000|2021-01-06 20:20:00|2467.2|2445.2|2464.2|2442.2|2468.4|2446.4|2464.1|2442.1|68
1609964700000|2021-01-06 20:25:00|2464.1|2442.1|2467.5|2445.5|2471.9|2449.9|2463|2441|77
1609965000000|2021-01-06 20:30:00|2465.6|2443.6|2463.8|2441.8|2467.2|2445.2|2463.8|2441.8|39
1609965300000|2021-01-06 20:35:00|2464.6|2442.6|2464.6|2442.6|2464.7|2442.7|2464.6|2442.6|15
1609965600000|2021-01-06 20:40:00|2464.7|2442.7|2464.6|2442.6|2464.7|2442.7|2464.6|2442.6|4
1609965900000|2021-01-06 20:45:00|2464.7|2442.7|2464.6|2442.6|2464.7|2442.7|2464.6|2442.6|2
1609966200000|2021-01-06 20:50:00|2463.8|2441.8|2458.9|2436.9|2464.6|2442.6|2454.3|2432.3|19
1609966500000|2021-01-06 20:55:00|2458.3|2436.3|2457.6|2435.6|2458.3|2436.3|2457.4|2435.4|9
1609966800000|2021-01-06 21:00:00|2459.1|2437.1|2459.4|2434.4|2459.4|2437.1|2459.1|2434.3|4
1609967400000|2021-01-06 21:10:00|2458.9|2433.9|2458.5|2433.5|2459.4|2434.4|2458.5|2433.5|4
1609967700000|2021-01-06 21:15:00|2458.4|2433.4|2458.1|2433.1|2458.4|2433.4|2458.1|2433.1|2
1609968300000|2021-01-06 21:25:00|2458.3|2433.3|2459.3|2434.3|2459.3|2434.3|2458.3|2433.3|2
1609968600000|2021-01-06 21:30:00|2458.5|2433.5|2458.5|2433.5|2458.5|2433.5|2458.5|2433.5|1
1609968900000|2021-01-06 21:35:00|2458.1|2433.1|2457.8|2432.8|2458.1|2433.1|2457.8|2432.8|3
1609969200000|2021-01-06 21:40:00|2456.8|2431.8|2456|2431|2456.8|2431.8|2455.5|2430.5|8
1609969500000|2021-01-06 21:45:00|2455.9|2430.9|2456.5|2431.5|2456.5|2431.5|2455.9|2430.9|6
1609969800000|2021-01-06 21:50:00|2455|2430|2452.4|2430.4|2455.6|2431.4|2452.4|2430|5
1609970100000|2021-01-06 21:55:00|2452.3|2430.3|2454.4|2429.4|2454.4|2430.9|2452|2428|6
1609974000000|2021-01-06 23:00:00|2455.1|2433.1|2455.1|2433.1|2455.1|2433.1|2455.1|2433.1|1
1609974300000|2021-01-06 23:05:00|2454.9|2429.9|2456.6|2431.6|2456.6|2431.6|2454.9|2429.9|2
1609974900000|2021-01-06 23:15:00|2456.8|2431.8|2457.9|2432.9|2457.9|2432.9|2456.8|2431.8|2
1609975800000|2021-01-06 23:30:00|2458|2433|2457.8|2432.8|2458|2433|2457.8|2432.8|3
1609976100000|2021-01-06 23:35:00|2457.7|2432.7|2457.8|2432.8|2457.9|2432.9|2457.7|2432.7|18
1609976400000|2021-01-06 23:40:00|2457.7|2432.7|2457.9|2432.9|2457.9|2432.9|2457.7|2432.7|9
1609976700000|2021-01-06 23:45:00|2458|2433|2458.1|2433.1|2458.1|2433.1|2458|2433|2
1609977600000|2021-01-07 00:00:00|2458|2433|2456|2431|2458|2433|2455.4|2430.4|5
1609977900000|2021-01-07 00:05:00|2455.7|2430.7|2458.5|2433.5|2458.5|2433.5|2455.7|2430.7|6
1609978200000|2021-01-07 00:10:00|2457.6|2432.6|2458.5|2433.5|2458.5|2433.5|2457.6|2432.6|2
1609978500000|2021-01-07 00:15:00|2457.3|2432.3|2457.4|2432.4|2457.4|2432.4|2457.3|2432.3|2
1609978800000|2021-01-07 00:20:00|2457.3|2432.3|2457.5|2432.5|2457.5|2432.5|2455.4|2430.4|8
1609979100000|2021-01-07 00:25:00|2457.4|2432.4|2457.1|2432.1|2457.4|2432.4|2457.1|2432.1|37
1609979400000|2021-01-07 00:30:00|2457.6|2432.6|2458.3|2433.3|2458.3|2433.3|2457.6|2432.6|144
1609979700000|2021-01-07 00:35:00|2458.2|2433.2|2458.3|2433.3|2458.3|2433.3|2458.2|2433.2|36
1609980000000|2021-01-07 00:40:00|2458.2|2433.2|2458.3|2433.3|2458.3|2433.3|2458.2|2433.2|10
1609980300000|2021-01-07 00:45:00|2458.2|2433.2|2458.3|2433.3|2458.3|2433.3|2458.2|2433.2|2
1609980600000|2021-01-07 00:50:00|2458.2|2433.2|2458.3|2433.3|2458.3|2433.3|2458.2|2433.2|4
1609980900000|2021-01-07 00:55:00|2458.2|2433.2|2459.5|2431.5|2459.5|2433.3|2456.4|2430.7|5
1609981200000|2021-01-07 01:00:00|2458.6|2430.6|2457.1|2432.1|2458.6|2432.1|2457.1|2430.6|2
1609981500000|2021-01-07 01:05:00|2454.5|2429.5|2454.5|2429.5|2454.5|2429.5|2454.5|2429.5|1
1609981800000|2021-01-07 01:10:00|2454.6|2429.6|2447.6|2425.6|2454.6|2431|2442.4|2417.7|30
1609982100000|2021-01-07 01:15:00|2447.2|2425.2|2448.6|2426.6|2449.6|2427.6|2446.3|2424.3|16
1609982400000|2021-01-07 01:20:00|2446.9|2424.9|2447.3|2425.3|2447.3|2425.3|2446.9|2424.9|2
1609983300000|2021-01-07 01:35:00|2446|2424|2446.3|2424.3|2446.3|2424.3|2445.9|2423.9|4
1609983600000|2021-01-07 01:40:00|2447.5|2425.5|2450|2428|2450|2428|2446.3|2424.3|3
1609983900000|2021-01-07 01:45:00|2454.4|2432.4|2455.9|2430.9|2455.9|2432.4|2454.4|2430.9|2
1609984500000|2021-01-07 01:55:00|2454.4|2432.4|2454.4|2432.4|2454.4|2432.4|2454.4|2432.4|1
1609984800000|2021-01-07 02:00:00|2450.3|2428.3|2451.8|2426.8|2451.8|2428.3|2450.2|2426.7|365
1609985100000|2021-01-07 02:05:00|2451.7|2426.7|2456|2431|2458|2433|2451.7|2426.7|56
1609985400000|2021-01-07 02:10:00|2454.4|2429.4|2455.4|2430.4|2455.4|2430.4|2454.4|2429.4|3
1609985700000|2021-01-07 02:15:00|2452.6|2427.6|2452.9|2427.9|2453.5|2428.5|2451.9|2426.9|12
1609986600000|2021-01-07 02:30:00|2450.5|2425.5|2448.9|2426.9|2450.5|2426.9|2448.7|2425.5|5
1609986900000|2021-01-07 02:35:00|2449.8|2427.8|2449.4|2427.4|2449.8|2427.8|2448.9|2426.9|14
1609987500000|2021-01-07 02:45:00|2449.1|2427.1|2449.1|2427.1|2449.1|2427.1|2449.1|2427.1|1
1609987800000|2021-01-07 02:50:00|2451.2|2426.2|2451.9|2426.9|2453.7|2428.7|2451|2426|6
1609988100000|2021-01-07 02:55:00|2451|2426|2449.4|2427.4|2451|2428.3|2449.4|2426|4
1609989000000|2021-01-07 03:10:00|2449.8|2424.8|2449.9|2424.9|2449.9|2424.9|2449.8|2424.8|2
1609989300000|2021-01-07 03:15:00|2450.5|2425.5|2449.7|2424.7|2450.5|2425.5|2449.4|2424.4|61
1609989600000|2021-01-07 03:20:00|2449.5|2424.5|2448|2426|2449.5|2426|2448|2424.5|2
1609989900000|2021-01-07 03:25:00|2448.2|2426.2|2448.2|2426.2|2448.2|2426.2|2448.2|2426.2|1
1609990500000|2021-01-07 03:35:00|2447.3|2425.3|2447|2425|2449|2427|2447|2425|8
1609990800000|2021-01-07 03:40:00|2446.8|2424.8|2446.4|2424.4|2446.8|2424.8|2446.4|2424.4|2
1609991400000|2021-01-07 03:50:00|2446.6|2424.6|2450.2|2425.2|2450.7|2425.7|2446.6|2424.6|4
1609991700000|2021-01-07 03:55:00|2451.5|2429.5|2451.8|2429.8|2453.4|2430.3|2451.5|2427.3|12
1609992900000|2021-01-07 04:15:00|2452.8|2430.8|2453|2431|2453|2431|2452.8|2430.8|3
1609995000000|2021-01-07 04:50:00|2451.9|2429.9|2452.4|2430.4|2452.4|2430.4|2451.9|2429.9|2
1609995300000|2021-01-07 04:55:00|2453.4|2431.4|2452.8|2430.8|2453.8|2431.8|2452.8|2430.8|3
1609996200000|2021-01-07 05:10:00|2452.4|2430.4|2455.8|2430.8|2457.5|2432.5|2452.4|2430.4|14
1609996500000|2021-01-07 05:15:00|2455.9|2430.9|2449.4|2424.4|2455.9|2430.9|2445.8|2422.4|25
1609996800000|2021-01-07 05:20:00|2448.4|2423.4|2450.6|2428.6|2451.7|2429.7|2446.7|2423.3|18
1609997100000|2021-01-07 05:25:00|2450.5|2428.5|2451|2429|2451.2|2429.2|2450.5|2428.5|10
1609997400000|2021-01-07 05:30:00|2452.7|2430.7|2454.2|2432.2|2454.8|2432.8|2451.1|2429.1|24
1609997700000|2021-01-07 05:35:00|2455.5|2433.5|2456.6|2434.6|2456.6|2434.6|2455.5|2433.5|4
1609998000000|2021-01-07 05:40:00|2457|2435|2457|2435|2457|2435|2457|2435|1
1609998600000|2021-01-07 05:50:00|2456.4|2434.4|2458|2436|2458|2436|2456.4|2434.4|2
1609999800000|2021-01-07 06:10:00|2457.3|2435.3|2456.3|2434.3|2457.4|2435.4|2456.3|2434.3|8
1610000100000|2021-01-07 06:15:00|2455.1|2433.1|2456.1|2434.1|2456.7|2434.7|2455.1|2433.1|6
1610000400000|2021-01-07 06:20:00|2456.7|2434.7|2455.7|2433.7|2456.7|2434.7|2455.1|2433.1|5
1610000700000|2021-01-07 06:25:00|2458.2|2436.2|2458.2|2436.2|2458.2|2436.2|2458.2|2436.2|1
1610001000000|2021-01-07 06:30:00|2458.1|2436.1|2458.5|2436.5|2458.5|2436.5|2458.1|2436.1|2
1610001300000|2021-01-07 06:35:00|2459.3|2437.3|2463.5|2441.5|2465|2443|2459.3|2437.3|38
1610001600000|2021-01-07 06:40:00|2465.1|2443.1|2464.9|2442.9|2465.2|2443.2|2464.4|2442.4|5
1610001900000|2021-01-07 06:45:00|2465|2443|2464.6|2442.6|2465|2443|2463.8|2441.8|4
1610002200000|2021-01-07 06:50:00|2464.9|2442.9|2464|2442|2464.9|2442.9|2463.6|2441.6|11
1610002500000|2021-01-07 06:55:00|2463.9|2441.9|2466.5|2444.5|2466.6|2444.6|2463.9|2441.9|5
1610002800000|2021-01-07 07:00:00|2466.4|2444.4|2464.1|2442.1|2466.4|2444.4|2463.4|2441.4|207
1610003100000|2021-01-07 07:05:00|2463.6|2441.6|2461.1|2439.1|2463.6|2441.6|2461.1|2439.1|4
1610003400000|2021-01-07 07:10:00|2458.1|2433.1|2458.2|2436.2|2458.2|2436.2|2455.1|2430.1|3
1610003700000|2021-01-07 07:15:00|2458.5|2436.5|2458.2|2436.2|2458.5|2436.5|2458.2|2436.2|2
1610004300000|2021-01-07 07:25:00|2459.1|2437.1|2458.7|2436.7|2460|2438|2458.4|2436.4|19
1610004600000|2021-01-07 07:30:00|2465|2443|2463.7|2438.7|2470.9|2448.9|2459|2434|37
1610004900000|2021-01-07 07:35:00|2464.2|2439.2|2465|2443|2466|2444|2463.6|2439.2|11
1610005200000|2021-01-07 07:40:00|2462|2440|2459.6|2437.6|2462|2440|2458|2436|15
1610005500000|2021-01-07 07:45:00|2459.4|2437.4|2460.4|2438.4|2460.5|2438.5|2459.4|2437.4|6
1610005800000|2021-01-07 07:50:00|2460.5|2438.5|2461.1|2439.1|2461.9|2439.9|2460.3|2438.3|12
1610006100000|2021-01-07 07:55:00|2460.5|2438.5|2459|2437|2460.5|2438.5|2458.1|2436.1|12
1610006400000|2021-01-07 08:00:00|2458.4|2436.4|2456.4|2434.4|2458.4|2436.4|2455.9|2433.9|7
1610006700000|2021-01-07 08:05:00|2456|2434|2448.7|2426.7|2456|2434|2446.8|2424.8|20
1610007000000|2021-01-07 08:10:00|2449.8|2427.8|2436.4|2411.4|2449.8|2427.8|2432.4|2407.4|33
1610007300000|2021-01-07 08:15:00|2434.7|2409.7|2444.4|2419.4|2449.8|2423.4|2429.8|2404.8|40
1610007600000|2021-01-07 08:20:00|2448.5|2423.5|2456.1|2431.1|2461.6|2436.6|2448.5|2423.5|45
1610007900000|2021-01-07 08:25:00|2457.6|2432.6|2446.2|2421.2|2457.7|2432.7|2445.2|2420.2|37
1610008200000|2021-01-07 08:30:00|2446.3|2421.3|2445.2|2420.2|2447|2422|2445|2420|39
1610008500000|2021-01-07 08:35:00|2445|2420|2441.4|2416.4|2445|2420|2441.3|2416.3|9
1610008800000|2021-01-07 08:40:00|2439.8|2414.8|2441.2|2416.2|2443.2|2418.2|2439.8|2414.8|6
1610009100000|2021-01-07 08:45:00|2442.2|2417.2|2447.8|2422.8|2447.9|2422.9|2442.2|2417.2|42
1610009400000|2021-01-07 08:50:00|2447.1|2422.1|2447.7|2422.7|2447.7|2422.7|2447.1|2422.1|5
1610009700000|2021-01-07 08:55:00|2448.4|2423.4|2448.5|2426.5|2454|2430.8|2447.9|2422.9|53
1610010000000|2021-01-07 09:00:00|2448.6|2426.6|2448.5|2426.5|2449.3|2427.3|2448.5|2426.5|4
1610010900000|2021-01-07 09:15:00|2457|2435|2457.8|2435.8|2460.2|2438.2|2457|2435|12
1610011200000|2021-01-07 09:20:00|2459.3|2437.3|2459.2|2437.2|2459.3|2437.3|2459.2|2437.2|4
1610011500000|2021-01-07 09:25:00|2459.3|2437.3|2459.8|2437.8|2459.8|2437.8|2459.2|2437.2|3
1610011800000|2021-01-07 09:30:00|2459.3|2437.3|2456.3|2434.3|2459.3|2437.3|2455.7|2433.7|25
1610012100000|2021-01-07 09:35:00|2456|2434|2455.8|2433.8|2462.7|2440.7|2454|2432|56
1610012400000|2021-01-07 09:40:00|2456.2|2434.2|2456.9|2434.9|2459.9|2437.9|2456.2|2434.2|11
1610012700000|2021-01-07 09:45:00|2456.8|2434.8|2456.3|2434.3|2456.8|2434.8|2455.3|2433.3|8
1610013000000|2021-01-07 09:50:00|2456.7|2434.7|2447|2422|2458.9|2436.9|2445.1|2420.1|76
1610013300000|2021-01-07 09:55:00|2447.1|2422.1|2440.4|2415.4|2447.4|2422.4|2439.9|2414.9|91
1610013600000|2021-01-07 10:00:00|2441.4|2416.4|2440.9|2415.9|2447.8|2425.8|2440.9|2415.9|7
1610013900000|2021-01-07 10:05:00|2439.7|2414.7|2429.8|2404.8|2439.7|2414.7|2429.8|2404.8|19
1610014200000|2021-01-07 10:10:00|2430.9|2405.9|2431.8|2406.8|2431.8|2406.8|2429.1|2404.1|26
1610014500000|2021-01-07 10:15:00|2431.7|2406.7|2432.4|2407.4|2432.4|2407.4|2430.2|2405.2|11
1610014800000|2021-01-07 10:20:00|2431.4|2406.4|2426.7|2404.7|2431.4|2406.4|2426.7|2402.8|51
1610015100000|2021-01-07 10:25:00|2426.8|2404.8|2423.4|2401.4|2426.8|2404.8|2418|2393|28
1610015400000|2021-01-07 10:30:00|2423.8|2401.8|2427.3|2402.3|2427.3|2404.9|2423.5|2401.5|18
1610015700000|2021-01-07 10:35:00|2426.5|2401.5|2426.5|2401.5|2426.5|2401.5|2426.5|2401.5|1
1610016000000|2021-01-07 10:40:00|2428.5|2403.5|2428.5|2403.5|2428.5|2403.5|2428.5|2403.5|1
1610016300000|2021-01-07 10:45:00|2428.6|2403.6|2427.5|2402.5|2429.1|2404.1|2427.3|2402.3|7
1610016600000|2021-01-07 10:50:00|2427.4|2402.4|2425.3|2400.3|2427.4|2402.4|2425.2|2400.2|8
1610016900000|2021-01-07 10:55:00|2425.2|2400.2|2429.3|2404.3|2429.6|2404.6|2424.6|2399.6|8
1610017200000|2021-01-07 11:00:00|2429.5|2404.5|2429.3|2404.3|2431.8|2406.8|2428|2403|21
1610017500000|2021-01-07 11:05:00|2429|2404|2430.2|2405.2|2430.2|2405.2|2428.8|2403.8|9
1610017800000|2021-01-07 11:10:00|2430.6|2405.6|2436.6|2411.6|2436.6|2411.6|2430.6|2405.6|14
1610018100000|2021-01-07 11:15:00|2436.1|2411.1|2433.7|2408.7|2436.1|2411.1|2433.7|2408.7|8
1610018400000|2021-01-07 11:20:00|2433.8|2408.8|2436.5|2411.5|2436.5|2411.5|2433.8|2408.8|6
1610018700000|2021-01-07 11:25:00|2438|2413|2437.6|2415.6|2439.8|2415.7|2437.6|2413|8
1610019000000|2021-01-07 11:30:00|2437.7|2415.7|2429.1|2407.1|2437.7|2415.7|2427.6|2405.6|22
1610019300000|2021-01-07 11:35:00|2429.8|2407.8|2436.7|2411.7|2437.3|2413.5|2428.5|2406.5|25
1610019600000|2021-01-07 11:40:00|2436.2|2411.2|2435.7|2410.7|2436.2|2411.2|2435.6|2410.6|3
1610020200000|2021-01-07 11:50:00|2436.6|2411.6|2437.7|2415.7|2439.3|2415.9|2436.6|2411.6|16
1610020500000|2021-01-07 11:55:00|2435.5|2413.5|2435.8|2413.8|2436|2414|2435.5|2413.5|10
1610020800000|2021-01-07 12:00:00|2435.6|2413.6|2435.7|2413.7|2435.7|2413.7|2435.6|2413.6|2
1610021100000|2021-01-07 12:05:00|2436.4|2414.4|2437.1|2415.1|2437.1|2415.1|2436.4|2414.4|2
1610021400000|2021-01-07 12:10:00|2436.9|2414.9|2433.3|2411.3|2436.9|2414.9|2433.2|2411.2|10
1610021700000|2021-01-07 12:15:00|2433.2|2411.2|2432.1|2410.1|2433.2|2411.2|2432.1|2410.1|7
1610022000000|2021-01-07 12:20:00|2432|2410|2432|2410|2432|2410|2432|2410|1
1610022300000|2021-01-07 12:25:00|2433.3|2411.3|2432.1|2410.1|2433.3|2411.3|2432.1|2410.1|2
1610022600000|2021-01-07 12:30:00|2432.3|2410.3|2434.1|2412.1|2435|2413|2432.3|2410.3|10
1610022900000|2021-01-07 12:35:00|2434.2|2412.2|2435.2|2413.2|2435.7|2413.7|2434.2|2412.2|9
1610023200000|2021-01-07 12:40:00|2437|2415|2437.6|2415.6|2440.2|2418.2|2436.2|2414.2|18
1610023500000|2021-01-07 12:45:00|2439.1|2417.1|2438.3|2416.3|2439.1|2417.1|2438.1|2416.1|3
1610023800000|2021-01-07 12:50:00|2436.2|2414.2|2435.2|2413.2|2436.2|2414.2|2433.6|2411.6|10
1610024400000|2021-01-07 13:00:00|2432.3|2410.3|2430.2|2408.2|2434.8|2412.8|2428.2|2406.2|52
1610024700000|2021-01-07 13:05:00|2429.5|2407.5|2432.8|2410.8|2432.8|2410.8|2426.5|2404.5|30
1610025000000|2021-01-07 13:10:00|2430.8|2408.8|2433.2|2411.2|2433.5|2411.5|2430.8|2408.8|6
1610025300000|2021-01-07 13:15:00|2433.3|2411.3|2436.3|2414.3|2436.5|2414.5|2433.3|2411.3|8
1610025600000|2021-01-07 13:20:00|2436.2|2414.2|2435.7|2413.7|2436.6|2414.6|2434.8|2412.8|13
1610025900000|2021-01-07 13:25:00|2436.2|2414.2|2439.5|2417.5|2439.6|2417.6|2436.2|2414.2|7
1610026200000|2021-01-07 13:30:00|2433.7|2411.7|2427|2405|2433.8|2411.8|2424.6|2402.6|32
1610026500000|2021-01-07 13:35:00|2423.5|2401.5|2426.7|2404.7|2426.8|2404.8|2422.7|2400.7|9
1610026800000|2021-01-07 13:40:00|2427.5|2405.5|2423.2|2401.2|2427.5|2405.5|2423.2|2401.2|7
1610027100000|2021-01-07 13:45:00|2423.3|2401.3|2427.3|2405.3|2430.5|2408.5|2423.3|2401.3|25
1610027400000|2021-01-07 13:50:00|2425.3|2403.3|2423.7|2401.7|2425.3|2403.3|2423.1|2401.1|9
1610027700000|2021-01-07 13:55:00|2424.8|2402.8|2428.3|2406.3|2428.3|2406.3|2424.6|2402.6|14
1610028000000|2021-01-07 14:00:00|2428|2406|2427.1|2405.1|2430.7|2407.6|2425|2403|51
1610028300000|2021-01-07 14:05:00|2427.7|2405.7|2426.3|2404.3|2428.8|2406.8|2422.2|2400.2|232
1610028600000|2021-01-07 14:10:00|2426.8|2404.8|2427|2405|2428.8|2406.8|2426.7|2404.7|7
1610028900000|2021-01-07 14:15:00|2428.1|2406.1|2431.5|2409.5|2431.8|2409.8|2428|2406|11
1610029200000|2021-01-07 14:20:00|2431.2|2409.2|2428.8|2406.8|2432.2|2410.2|2428.2|2406.2|36
1610029500000|2021-01-07 14:25:00|2430.3|2408.3|2426.2|2404.2|2432.5|2410.5|2425.1|2403.1|26
1610029800000|2021-01-07 14:30:00|2426.7|2404.7|2427.1|2405.1|2428.7|2406.7|2424.7|2402.7|30
1610030100000|2021-01-07 14:35:00|2426.2|2404.2|2425.1|2403.1|2427.7|2405.7|2422.8|2400.8|37
1610030400000|2021-01-07 14:40:00|2424.2|2402.2|2426|2401|2427.9|2404.6|2419.2|2397.2|53
1610030700000|2021-01-07 14:45:00|2424.5|2402.5|2427.6|2405.6|2430.3|2408.3|2418.7|2396.7|61
1610031000000|2021-01-07 14:50:00|2427.2|2405.2|2427.8|2405.8|2428.3|2406.3|2427.2|2405.2|8
1610031300000|2021-01-07 14:55:00|2427.9|2405.9|2429|2407|2429|2407|2427|2405|13
1610031600000|2021-01-07 15:00:00|2428.8|2406.8|2429.2|2407.2|2430.8|2408.8|2428|2406|20
1610031900000|2021-01-07 15:05:00|2429|2407|2433.5|2411.5|2434|2412|2427.2|2405.2|53
1610032200000|2021-01-07 15:10:00|2434.2|2412.2|2421.5|2399.5|2434.2|2412.2|2419.1|2397.1|51
1610032500000|2021-01-07 15:15:00|2422.7|2400.7|2422.1|2400.1|2426.5|2404.5|2420.6|2398.6|57
1610032800000|2021-01-07 15:20:00|2422|2400|2432.7|2410.7|2435|2413|2422|2400|61
1610033100000|2021-01-07 15:25:00|2432.3|2410.3|2432.8|2410.8|2432.8|2410.8|2432.3|2410.3|5
1610033400000|2021-01-07 15:30:00|2432.7|2410.7|2429.8|2407.8|2432.7|2410.7|2429.3|2407.3|7
1610033700000|2021-01-07 15:35:00|2426.1|2404.1|2432.8|2410.8|2434.1|2412.1|2422.5|2400.5|54
1610034000000|2021-01-07 15:40:00|2433|2411|2433.2|2411.2|2433.6|2411.6|2431.5|2409.5|10
1610034300000|2021-01-07 15:45:00|2433.6|2411.6|2439.1|2417.1|2439.2|2417.2|2431.1|2409.1|54
1610034600000|2021-01-07 15:50:00|2438.7|2416.7|2436.1|2414.1|2440.7|2418.7|2436.1|2414.1|14
1610034900000|2021-01-07 15:55:00|2436.9|2414.9|2435.4|2413.4|2436.9|2414.9|2435.2|2413.2|26
1610035200000|2021-01-07 16:00:00|2435|2413|2440.1|2418.1|2440.5|2418.5|2434.2|2412.2|32
1610035500000|2021-01-07 16:05:00|2441.9|2419.9|2440.6|2418.6|2442.1|2420.1|2440.5|2418.5|18
1610035800000|2021-01-07 16:10:00|2439.9|2417.9|2445.6|2423.6|2445.7|2423.7|2439.2|2417.2|15
1610036100000|2021-01-07 16:15:00|2444.1|2422.1|2444.1|2422.1|2444.2|2422.2|2443.5|2421.5|12
1610036400000|2021-01-07 16:20:00|2443|2421|2439.8|2417.8|2443|2421|2437.9|2415.9|44
1610036700000|2021-01-07 16:25:00|2439.9|2417.9|2438.2|2416.2|2439.9|2417.9|2438.2|2416.2|14
1610037000000|2021-01-07 16:30:00|2437.2|2415.2|2438.3|2416.3|2439|2417|2436.8|2414.8|28
1610037300000|2021-01-07 16:35:00|2438.5|2416.5|2437.7|2415.7|2440.3|2418.3|2437.7|2415.7|19
1610037600000|2021-01-07 16:40:00|2437.9|2415.9|2435.3|2413.3|2437.9|2415.9|2435.3|2413.3|36
1610037900000|2021-01-07 16:45:00|2435.4|2413.4|2434.6|2412.6|2435.4|2413.4|2434.4|2412.4|31
1610038200000|2021-01-07 16:50:00|2434.5|2412.5|2432.3|2410.3|2434.5|2412.5|2429.3|2407.3|39
1610038500000|2021-01-07 16:55:00|2430.7|2408.7|2430.4|2408.4|2430.7|2408.7|2429.6|2407.6|16
1610038800000|2021-01-07 17:00:00|2432.4|2410.4|2428.7|2406.7|2432.4|2410.4|2428.7|2406.7|12
1610039100000|2021-01-07 17:05:00|2428.9|2406.9|2427.1|2405.1|2429|2407|2427.1|2405.1|4
1610039400000|2021-01-07 17:10:00|2426.7|2404.7|2425.5|2403.5|2427.4|2405.4|2425.5|2403.5|8
1610039700000|2021-01-07 17:15:00|2424.9|2402.9|2424.9|2402.9|2424.9|2402.9|2424.9|2402.9|1
1610040000000|2021-01-07 17:20:00|2424.8|2402.8|2425|2403|2425.2|2403.2|2424.8|2402.8|4
1610040300000|2021-01-07 17:25:00|2424.3|2402.3|2425.3|2403.3|2426.5|2404.5|2422.6|2400.6|34
1610040600000|2021-01-07 17:30:00|2427.2|2405.2|2428|2406|2428|2406|2423.8|2401.8|23
1610040900000|2021-01-07 17:35:00|2427.8|2405.8|2431.7|2409.7|2434|2412|2427.8|2405.8|32
1610041200000|2021-01-07 17:40:00|2431.5|2409.5|2429.6|2407.6|2431.5|2409.5|2429.2|2407.2|7
1610041500000|2021-01-07 17:45:00|2429.7|2407.7|2429.6|2407.6|2430.6|2408.6|2427.7|2405.7|31
1610041800000|2021-01-07 17:50:00|2429.9|2407.9|2432.2|2410.2|2433.7|2411.7|2429.9|2407.9|52
1610042100000|2021-01-07 17:55:00|2431.5|2409.5|2437.3|2415.3|2438|2416|2427.3|2405.3|109
1610042400000|2021-01-07 18:00:00|2437.2|2415.2|2440.1|2418.1|2440.1|2418.1|2436.8|2414.8|20
1610042700000|2021-01-07 18:05:00|2441|2419|2440|2418|2441|2419|2440|2418|4
1610043000000|2021-01-07 18:10:00|2439.7|2417.7|2441.6|2419.6|2442.8|2420.8|2439.7|2417.7|9
1610043600000|2021-01-07 18:20:00|2440.6|2418.6|2438.3|2416.3|2440.6|2418.6|2438.3|2416.3|16
1610043900000|2021-01-07 18:25:00|2438|2416|2437.3|2415.3|2438.4|2416.4|2436.6|2414.6|11
1610044200000|2021-01-07 18:30:00|2437.8|2415.8|2437.2|2415.2|2437.8|2415.8|2437.1|2415.1|38
1610044500000|2021-01-07 18:35:00|2437.1|2415.1|2437.1|2415.1|2437.2|2415.2|2437.1|2415.1|15
1610044800000|2021-01-07 18:40:00|2437.2|2415.2|2439.5|2417.5|2439.6|2417.6|2437.1|2415.1|11
1610045100000|2021-01-07 18:45:00|2438.9|2416.9|2439.8|2417.8|2440.4|2418.4|2438.7|2416.7|14
1610045700000|2021-01-07 18:55:00|2438.8|2416.8|2438.8|2416.8|2438.8|2416.8|2437.6|2415.6|19
1610046300000|2021-01-07 19:05:00|2439.7|2417.7|2440.3|2418.3|2441.5|2419.5|2439.4|2417.4|5
1610046600000|2021-01-07 19:10:00|2440.5|2418.5|2440.3|2418.3|2440.9|2418.9|2440.3|2418.3|6
1610046900000|2021-01-07 19:15:00|2440|2418|2440.9|2418.9|2441|2419|2439.9|2417.9|22
1610047200000|2021-01-07 19:20:00|2441.5|2419.5|2443.3|2421.3|2443.6|2421.6|2441.5|2419.5|7
1610047500000|2021-01-07 19:25:00|2442.7|2420.7|2439.9|2417.9|2442.7|2420.7|2439.5|2417.5|16
1610047800000|2021-01-07 19:30:00|2439.8|2417.8|2440.1|2418.1|2442|2420|2439.5|2417.5|25
1610048100000|2021-01-07 19:35:00|2440.2|2418.2|2440.9|2418.9|2440.9|2418.9|2440.1|2418.1|15
1610048400000|2021-01-07 19:40:00|2441.1|2419.1|2439.3|2417.3|2441.9|2419.9|2439.2|2417.2|55
1610049000000|2021-01-07 19:50:00|2436.6|2414.6|2436.8|2414.8|2439.1|2417.1|2436.3|2414.3|32
1610049300000|2021-01-07 19:55:00|2435.5|2413.5|2438.2|2416.2|2438.2|2416.2|2434.6|2412.6|6
1610049600000|2021-01-07 20:00:00|2438.3|2416.3|2439|2417|2440.1|2418.1|2438.2|2416.2|24
1610049900000|2021-01-07 20:05:00|2438.4|2416.4|2438.3|2416.3|2438.6|2416.6|2438.3|2416.3|8
1610050200000|2021-01-07 20:10:00|2437.8|2415.8|2437.7|2415.7|2439.1|2417.1|2437.3|2415.3|12
1610050500000|2021-01-07 20:15:00|2434.2|2412.2|2435.6|2413.6|2436.3|2414.3|2434.2|2412.2|9
1610050800000|2021-01-07 20:20:00|2435.4|2413.4|2438.9|2416.9|2439.1|2417.1|2435.4|2413.4|8
1610051400000|2021-01-07 20:30:00|2438.5|2416.5|2437.7|2415.7|2438.5|2416.5|2437.7|2415.7|5
1610051700000|2021-01-07 20:35:00|2438.5|2416.5|2438.5|2416.5|2438.5|2416.5|2438.5|2416.5|1
1610052300000|2021-01-07 20:45:00|2439.4|2417.4|2439.5|2417.5|2439.6|2417.6|2439.4|2417.4|3
1610052900000|2021-01-07 20:55:00|2438.6|2416.6|2439|2417|2440|2418|2438.4|2416.4|17
1610053200000|2021-01-07 21:00:00|2438.9|2416.9|2437.4|2415.4|2439|2417|2437.4|2415.4|12
1610053500000|2021-01-07 21:05:00|2437.2|2415.2|2437.6|2415.6|2437.6|2415.6|2437.2|2415.2|2
1610054100000|2021-01-07 21:15:00|2438|2416|2438.4|2416.4|2438.4|2416.4|2437.8|2415.8|8
1610054700000|2021-01-07 21:25:00|2437.9|2415.9|2437|2415|2437.9|2415.9|2436.6|2414.6|13
1610055000000|2021-01-07 21:30:00|2437.1|2415.1|2437.4|2415.4|2437.4|2415.4|2437.1|2415.1|2
1610055300000|2021-01-07 21:35:00|2436.6|2414.6|2437.2|2415.2|2437.2|2415.2|2436.5|2414.5|30
1610055600000|2021-01-07 21:40:00|2437.1|2415.1|2437.2|2415.2|2437.2|2415.2|2437.1|2415.1|10
1610055900000|2021-01-07 21:45:00|2437.1|2415.1|2437.2|2415.2|2437.2|2415.2|2437.1|2415.1|2
1610056200000|2021-01-07 21:50:00|2437|2415|2437|2415|2437|2415|2437|2415|1
1610056500000|2021-01-07 21:55:00|2437.2|2415.2|2436.4|2414.4|2437.2|2415.2|2434.4|2412.4|25
1610060400000|2021-01-07 23:00:00|2434.4|2412.4|2435.6|2413.6|2435.6|2413.6|2434.4|2412.4|5
1610060700000|2021-01-07 23:05:00|2434.7|2409.7|2436.6|2411.6|2437.3|2412.1|2434.7|2409.7|8
1610061000000|2021-01-07 23:10:00|2436.1|2411.1|2436.1|2411.1|2436.1|2411.1|2436.1|2411.1|1
1610061600000|2021-01-07 23:20:00|2436.9|2414.9|2439.3|2417.3|2442.3|2420.3|2436.8|2414.8|9
1610061900000|2021-01-07 23:25:00|2439.2|2417.2|2440.5|2415.5|2440.6|2417.3|2437.8|2412.8|75
1610062500000|2021-01-07 23:35:00|2441|2416|2441.5|2416.5|2441.5|2416.5|2441|2416|2
1610063400000|2021-01-07 23:50:00|2441.4|2416.4|2439.8|2414.8|2441.4|2416.4|2437.3|2412.3|18
1610064300000|2021-01-08 00:05:00|2439|2414|2439|2414|2439|2414|2439|2414|1
1610065200000|2021-01-08 00:20:00|2439.8|2414.8|2439.8|2414.8|2439.8|2414.8|2439.7|2414.7|111
1610065500000|2021-01-08 00:25:00|2439.7|2414.7|2439.8|2414.8|2440.1|2415.1|2439.7|2414.7|20
1610066100000|2021-01-08 00:35:00|2440.3|2415.3|2441.1|2416.1|2441.3|2416.3|2440.3|2415.3|3
1610066400000|2021-01-08 00:40:00|2441.3|2416.3|2441.6|2416.6|2442.3|2417.3|2441.3|2416.3|7
1610066700000|2021-01-08 00:45:00|2441.5|2416.5|2441.6|2416.6|2441.6|2416.6|2441.5|2416.5|2
1610067000000|2021-01-08 00:50:00|2441.5|2416.5|2440.4|2415.4|2441.5|2416.5|2440.3|2415.3|5
1610067300000|2021-01-08 00:55:00|2438.7|2413.7|2440.4|2415.4|2440.4|2415.4|2438.7|2413.7|2
1610067600000|2021-01-08 01:00:00|2438|2413|2435.3|2410.3|2438.9|2413.2|2434.3|2409.2|35
1610067900000|2021-01-08 01:05:00|2435.1|2410.1|2433.8|2411.8|2435.3|2411.8|2433.8|2409.8|7
1610068200000|2021-01-08 01:10:00|2433.7|2411.7|2433.5|2411.5|2433.7|2411.7|2433.1|2411.1|8
1610068500000|2021-01-08 01:15:00|2435|2410|2432.4|2410.4|2435|2411.5|2432.3|2410|8
1610068800000|2021-01-08 01:20:00|2433|2411|2433|2411|2433|2411|2433|2411|1
1610069100000|2021-01-08 01:25:00|2433.1|2411.1|2432.8|2410.8|2433.1|2411.1|2432.4|2410.4|4
1610069400000|2021-01-08 01:30:00|2433|2411|2433.1|2411.1|2433.3|2411.3|2432.4|2410.4|5
1610069700000|2021-01-08 01:35:00|2433.3|2411.3|2436.1|2414.1|2436.1|2414.1|2433.3|2411.3|7
1610070000000|2021-01-08 01:40:00|2436.2|2414.2|2436.5|2414.5|2438|2416|2435.6|2413.6|36
1610070300000|2021-01-08 01:45:00|2436.9|2414.9|2439.9|2417.9|2439.9|2417.9|2436.9|2414.9|11
1610070600000|2021-01-08 01:50:00|2442.5|2420.5|2448.1|2426.1|2448.4|2426.4|2442.5|2420.5|11
1610070900000|2021-01-08 01:55:00|2447.9|2425.9|2447.3|2425.3|2447.9|2425.9|2447.2|2425.2|112
1610071200000|2021-01-08 02:00:00|2447.2|2425.2|2447.1|2425.1|2447.2|2425.2|2447.1|2425.1|2
1610071500000|2021-01-08 02:05:00|2446.7|2424.7|2446.3|2424.3|2446.9|2424.9|2446.2|2424.2|68
1610071800000|2021-01-08 02:10:00|2446.2|2424.2|2446.1|2424.1|2446.3|2424.3|2446.1|2424.1|33
1610072700000|2021-01-08 02:25:00|2446.6|2424.6|2446.6|2424.6|2446.6|2424.6|2446.6|2424.6|1
1610073300000|2021-01-08 02:35:00|2443.8|2421.8|2442.9|2420.9|2443.8|2421.8|2442.8|2420.8|11
1610073600000|2021-01-08 02:40:00|2443.1|2421.1|2443.1|2421.1|2443.1|2421.1|2443.1|2421.1|1
1610073900000|2021-01-08 02:45:00|2442.9|2420.9|2443|2421|2443|2421|2442.9|2420.9|2
1610075100000|2021-01-08 03:05:00|2442.9|2420.9|2442.9|2420.9|2442.9|2420.9|2442.9|2420.9|1
1610075400000|2021-01-08 03:10:00|2443|2421|2443|2421|2443|2421|2443|2421|1
1610075700000|2021-01-08 03:15:00|2442.9|2420.9|2442|2417|2443|2420.9|2442|2417|4
1610076000000|2021-01-08 03:20:00|2440.5|2418.5|2440.5|2418.5|2440.5|2418.5|2440.5|2418.5|1
1610076600000|2021-01-08 03:30:00|2440.6|2418.6|2440|2418|2440.6|2418.6|2440|2418|8
1610078400000|2021-01-08 04:00:00|2439.9|2417.9|2439.9|2417.9|2439.9|2417.9|2439.9|2417.9|1
1610079000000|2021-01-08 04:10:00|2439.8|2417.8|2438.3|2416.3|2439.8|2417.8|2438.3|2416.3|4
1610080500000|2021-01-08 04:35:00|2437.8|2415.8|2437.3|2415.3|2437.8|2415.8|2437.2|2415.2|24
1610080800000|2021-01-08 04:40:00|2437.2|2415.2|2437.4|2415.4|2437.4|2415.4|2437|2415|27
1610082600000|2021-01-08 05:10:00|2437.5|2415.5|2437.3|2415.3|2437.5|2415.5|2437.2|2415.2|7
1610082900000|2021-01-08 05:15:00|2437.2|2415.2|2436.9|2414.9|2437.3|2415.3|2436.6|2414.6|6
1610083200000|2021-01-08 05:20:00|2437|2415|2435.6|2413.6|2437.1|2415.1|2435.6|2413.6|10
1610083500000|2021-01-08 05:25:00|2435.8|2413.8|2437|2415|2437.1|2415.1|2435.6|2413.6|26
1610084100000|2021-01-08 05:35:00|2436|2414|2434.5|2412.5|2436|2414|2433.1|2411.1|28
1610084400000|2021-01-08 05:40:00|2434.2|2412.2|2434|2412|2434.2|2412.2|2434|2412|2
1610084700000|2021-01-08 05:45:00|2434.1|2412.1|2434|2412|2434.1|2412.1|2434|2412|2
1610085000000|2021-01-08 05:50:00|2433.9|2411.9|2435.3|2413.3|2435.3|2413.3|2433.5|2411.5|34
1610085300000|2021-01-08 05:55:00|2435.2|2413.2|2435.3|2413.3|2435.3|2413.3|2435.2|2413.2|68
1610085600000|2021-01-08 06:00:00|2435.2|2413.2|2433.3|2411.3|2435.3|2413.3|2433.3|2411.3|9
1610085900000|2021-01-08 06:05:00|2433.6|2411.6|2434.8|2412.8|2435.7|2413.7|2433.6|2411.6|13
1610086200000|2021-01-08 06:10:00|2435.1|2413.1|2435.2|2413.2|2435.2|2413.2|2435.1|2413.1|2
1610086500000|2021-01-08 06:15:00|2434.6|2412.6|2434.6|2412.6|2434.6|2412.6|2434.6|2412.6|1
1610086800000|2021-01-08 06:20:00|2434.8|2412.8|2435.3|2413.3|2435.3|2413.3|2434.8|2412.8|2
1610087100000|2021-01-08 06:25:00|2435.6|2413.6|2436.2|2414.2|2436.6|2414.6|2435.6|2413.6|24
1610087400000|2021-01-08 06:30:00|2435.8|2413.8|2436.1|2414.1|2436.1|2414.1|2435.6|2413.6|4
1610087700000|2021-01-08 06:35:00|2436.3|2414.3|2436.8|2414.8|2437.2|2415.2|2436.3|2414.3|8
1610088000000|2021-01-08 06:40:00|2437.2|2415.2|2436.8|2414.8|2437.2|2415.2|2436.7|2414.7|15
1610088300000|2021-01-08 06:45:00|2436.6|2414.6|2437|2415|2437|2415|2436.6|2414.6|3
1610088600000|2021-01-08 06:50:00|2436.8|2414.8|2436.9|2414.9|2436.9|2414.9|2436.6|2414.6|7
1610088900000|2021-01-08 06:55:00|2437.2|2415.2|2437.9|2415.9|2437.9|2415.9|2437.2|2415.2|3
1610089200000|2021-01-08 07:00:00|2438.2|2416.2|2441.6|2419.6|2442|2420|2438.2|2416.2|29
1610089500000|2021-01-08 07:05:00|2439.7|2417.7|2440.4|2418.4|2440.4|2418.4|2439.6|2417.6|10
1610089800000|2021-01-08 07:10:00|2440.3|2418.3|2443.3|2421.3|2443.3|2421.3|2440.2|2418.2|20
1610090100000|2021-01-08 07:15:00|2443.4|2421.4|2447|2425|2447.1|2425.1|2443.2|2421.2|39
1610090400000|2021-01-08 07:20:00|2447.2|2425.2|2448.5|2426.5|2449.9|2427.9|2447.2|2425.2|17
1610090700000|2021-01-08 07:25:00|2448.2|2426.2|2449|2427|2449.5|2427.5|2447.4|2425.4|9
1610091000000|2021-01-08 07:30:00|2449.9|2427.9|2443.6|2421.6|2449.9|2427.9|2443.1|2421.1|17
1610091300000|2021-01-08 07:35:00|2442|2420|2442.1|2420.1|2442.5|2420.5|2441.7|2419.7|7
1610092200000|2021-01-08 07:50:00|2441.9|2419.9|2439.5|2417.5|2441.9|2419.9|2438.7|2416.7|18
1610092500000|2021-01-08 07:55:00|2438.9|2416.9|2438.7|2416.7|2439|2417|2438.4|2416.4|6
1610092800000|2021-01-08 08:00:00|2437.1|2415.1|2434.4|2409.4|2437.1|2415.1|2427.5|2405.5|83
1610093100000|2021-01-08 08:05:00|2434.6|2409.6|2407.2|2382.2|2435.6|2410.6|2403.5|2378.5|132
1610093400000|2021-01-08 08:10:00|2406.6|2381.6|2407.8|2382.8|2413.3|2385.4|2405.3|2380.3|68
1610093700000|2021-01-08 08:15:00|2407.9|2382.9|2407.3|2382.3|2409.5|2384.5|2407.1|2382.1|49
1610094000000|2021-01-08 08:20:00|2407.1|2382.1|2407.2|2382.2|2409.6|2384.6|2404.3|2379.3|58
1610094300000|2021-01-08 08:25:00|2406.6|2381.6|2408.9|2383.9|2409.1|2384.1|2406.4|2381.4|42
1610094600000|2021-01-08 08:30:00|2407.7|2382.7|2406|2384|2409.3|2385.5|2405.3|2382.7|27
1610094900000|2021-01-08 08:35:00|2406.6|2384.6|2409.9|2387.9|2410.3|2388.3|2406.6|2384.6|52
1610095200000|2021-01-08 08:40:00|2410.1|2388.1|2412.3|2390.3|2412.3|2390.3|2408.6|2386.6|15
1610095500000|2021-01-08 08:45:00|2412.7|2390.7|2413.5|2391.5|2413.7|2391.7|2412.7|2390.7|8
1610095800000|2021-01-08 08:50:00|2413.1|2391.1|2413.1|2391.1|2413.1|2391.1|2413.1|2391.1|1
1610096100000|2021-01-08 08:55:00|2413|2391|2413.9|2391.9|2413.9|2391.9|2409.1|2387.1|47
1610096400000|2021-01-08 09:00:00|2414.4|2392.4|2416.6|2394.6|2417.5|2395.5|2414.3|2392.3|52
1610096700000|2021-01-08 09:05:00|2417.1|2395.1|2414|2392|2417.1|2395.1|2413.6|2391.6|15
1610097000000|2021-01-08 09:10:00|2415|2393|2413.6|2391.6|2416.6|2394.6|2411.8|2389.6|49
1610097300000|2021-01-08 09:15:00|2414.2|2392.2|2415.3|2393.3|2416.1|2394.1|2414.2|2392.2|39
1610097600000|2021-01-08 09:20:00|2415.4|2393.4|2416.5|2394.5|2422.6|2397.6|2415.3|2393.3|28
1610097900000|2021-01-08 09:25:00|2415.2|2393.2|2416.2|2394.2|2416.5|2394.5|2414.5|2392.5|31
1610098200000|2021-01-08 09:30:00|2416.1|2394.1|2416.6|2394.6|2416.6|2394.6|2416|2394|5
1610098800000|2021-01-08 09:40:00|2416.8|2394.8|2418.3|2396.3|2419.3|2397.3|2416.8|2394.8|24
1610099100000|2021-01-08 09:45:00|2418.4|2396.4|2418.6|2396.6|2421.2|2399.2|2417.5|2395.5|74
1610099400000|2021-01-08 09:50:00|2418.5|2396.5|2423.3|2401.3|2423.4|2401.4|2418.3|2396.3|34
1610099700000|2021-01-08 09:55:00|2423.4|2401.4|2432.7|2410.7|2436.1|2414.1|2423|2401|58
1610100000000|2021-01-08 10:00:00|2433.6|2411.6|2426.3|2404.3|2433.6|2411.6|2421.7|2399.7|61
1610100300000|2021-01-08 10:05:00|2426.4|2404.4|2425|2403|2427.5|2405.5|2423.7|2401.7|32
1610100600000|2021-01-08 10:10:00|2425.4|2403.4|2428.2|2406.2|2429.1|2407.1|2425.4|2403.4|6
1610100900000|2021-01-08 10:15:00|2428.3|2406.3|2428.8|2406.8|2429.3|2407.3|2428.3|2406.3|37
1610101200000|2021-01-08 10:20:00|2429.1|2407.1|2430.2|2408.2|2430.8|2408.8|2429.1|2407.1|12
1610101500000|2021-01-08 10:25:00|2430|2408|2427.1|2405.1|2430|2408|2426.5|2404.5|6
1610101800000|2021-01-08 10:30:00|2426|2404|2429.2|2407.2|2430|2408|2424.7|2402.7|38
1610102100000|2021-01-08 10:35:00|2428|2406|2431.1|2409.1|2431.2|2409.2|2426.6|2404.6|16
1610102400000|2021-01-08 10:40:00|2431|2409|2429.5|2407.5|2431|2409|2429.5|2407.5|4
1610102700000|2021-01-08 10:45:00|2428.7|2406.7|2428.7|2406.7|2428.7|2406.7|2428.7|2406.7|1
1610103600000|2021-01-08 11:00:00|2428.6|2406.6|2429|2407|2429.2|2407.2|2428.2|2406.2|27
1610103900000|2021-01-08 11:05:00|2429.1|2407.1|2427.6|2405.6|2429.2|2407.2|2426.7|2404.7|15
1610104200000|2021-01-08 11:10:00|2428.2|2406.2|2427|2405|2428.2|2406.2|2422.7|2400.7|9
1610104500000|2021-01-08 11:15:00|2425.8|2403.8|2427.6|2405.6|2427.6|2405.6|2425.8|2403.8|11
1610104800000|2021-01-08 11:20:00|2425.7|2403.7|2425|2403|2425.7|2403.7|2425|2403|3
1610105100000|2021-01-08 11:25:00|2426.3|2404.3|2426.5|2404.5|2426.5|2404.5|2426.3|2404.3|2
1610105400000|2021-01-08 11:30:00|2427.2|2405.2|2426.6|2404.6|2427.2|2405.2|2426.6|2404.6|3
1610105700000|2021-01-08 11:35:00|2426.4|2404.4|2427.1|2405.1|2427.1|2405.1|2425.5|2403.5|6
1610106000000|2021-01-08 11:40:00|2426.9|2404.9|2426.4|2404.4|2426.9|2404.9|2426.4|2404.4|3
1610106600000|2021-01-08 11:50:00|2426.1|2404.1|2425.1|2403.1|2427|2405|2425.1|2403.1|24
1610106900000|2021-01-08 11:55:00|2423.9|2401.9|2428.6|2406.6|2428.9|2406.9|2423.9|2401.9|21
1610107200000|2021-01-08 12:00:00|2427.9|2405.9|2430.6|2408.6|2431.9|2409.3|2427.3|2402.3|21
1610107500000|2021-01-08 12:05:00|2430.8|2408.8|2432.4|2410.4|2432.4|2410.4|2430.4|2408.4|6
1610107800000|2021-01-08 12:10:00|2431.9|2409.9|2429.7|2407.7|2431.9|2409.9|2427.4|2405.4|13
1610108100000|2021-01-08 12:15:00|2429.8|2407.8|2430.6|2405.6|2433.2|2409.4|2426.6|2403.5|52
1610108400000|2021-01-08 12:20:00|2431.3|2406.3|2428.6|2406.6|2431.3|2406.7|2427.5|2403.8|52
1610108700000|2021-01-08 12:25:00|2428.5|2406.5|2427.4|2405.4|2428.5|2406.5|2426.8|2401.8|3
1610109000000|2021-01-08 12:30:00|2427.6|2405.6|2427.4|2405.4|2427.8|2405.8|2426.8|2404.8|4
1610109300000|2021-01-08 12:35:00|2427.3|2405.3|2425.4|2403.4|2427.3|2405.3|2424.3|2402.3|6
1610109600000|2021-01-08 12:40:00|2424.8|2402.8|2423.9|2401.9|2425.5|2403.5|2420.5|2397.4|13
1610109900000|2021-01-08 12:45:00|2423.8|2401.8|2426.1|2404.1|2426.1|2404.1|2423.4|2401.4|6
1610110200000|2021-01-08 12:50:00|2426.2|2404.2|2427.8|2405.8|2427.9|2405.9|2426.2|2404.2|6
1610110500000|2021-01-08 12:55:00|2427.9|2405.9|2428.4|2406.4|2428.4|2406.4|2425.4|2403.4|18
1610110800000|2021-01-08 13:00:00|2429.6|2407.6|2424.4|2402.4|2429.6|2407.6|2423.7|2401.7|39
1610111100000|2021-01-08 13:05:00|2424.3|2402.3|2415.7|2393.7|2424.4|2402.4|2413.1|2391.1|54
1610111400000|2021-01-08 13:10:00|2415.9|2393.9|2415.9|2393.9|2415.9|2393.9|2415.9|2393.9|1
1610111700000|2021-01-08 13:15:00|2416|2394|2416|2394|2416|2394|2416|2394|1
1610112000000|2021-01-08 13:20:00|2415.5|2393.5|2415.9|2390.9|2417.4|2395.4|2414.8|2389.8|26
1610112300000|2021-01-08 13:25:00|2415.4|2390.4|2423.6|2395.6|2423.6|2396|2414.3|2387.4|49
1610112600000|2021-01-08 13:30:00|2422.1|2394.1|2422.5|2397.5|2426.6|2401|2416.1|2390.9|81
1610112900000|2021-01-08 13:35:00|2422.4|2397.4|2423.1|2398.1|2426.2|2401.2|2420.7|2395.7|58
1610113200000|2021-01-08 13:40:00|2423.3|2398.3|2427.7|2402.7|2430.6|2405.6|2423.3|2398.3|63
1610113500000|2021-01-08 13:45:00|2427.9|2402.9|2428|2406|2429.9|2406.4|2425.7|2400.7|51
1610113800000|2021-01-08 13:50:00|2428.6|2406.6|2430.5|2408.5|2435.9|2413.9|2428.5|2406.5|30
1610114100000|2021-01-08 13:55:00|2430.3|2408.3|2433.3|2411.3|2434.7|2412.7|2428.3|2406.3|50
1610114400000|2021-01-08 14:00:00|2433.5|2411.5|2449.4|2424.4|2453.1|2428.1|2433.2|2411.2|99
1610114700000|2021-01-08 14:05:00|2449.5|2424.5|2444.7|2422.7|2451.7|2429.7|2441.4|2419.4|108
1610115000000|2021-01-08 14:10:00|2444.8|2422.8|2446.9|2424.9|2448.1|2426.1|2441.8|2419.8|22
1610115300000|2021-01-08 14:15:00|2446.6|2424.6|2448.7|2426.7|2448.7|2426.7|2446.3|2424.3|9
1610115600000|2021-01-08 14:20:00|2449.9|2427.9|2452.9|2430.9|2455.1|2433.1|2449.3|2427.3|37
1610115900000|2021-01-08 14:25:00|2448.6|2426.6|2445.2|2423.2|2449.3|2427.3|2444.9|2422.9|21
1610116200000|2021-01-08 14:30:00|2447.2|2425.2|2441.1|2419.1|2448.9|2426.9|2441.1|2419.1|38
1610116500000|2021-01-08 14:35:00|2440.1|2418.1|2435.1|2413.1|2440.7|2418.7|2434.2|2412.2|80
1610116800000|2021-01-08 14:40:00|2434.2|2412.2|2422.8|2400.8|2436.3|2414.3|2417.9|2395.9|83
1610117100000|2021-01-08 14:45:00|2423.1|2401.1|2396.8|2374.8|2424.6|2402.6|2396.4|2374.4|150
1610117400000|2021-01-08 14:50:00|2397|2375|2377.7|2355.7|2397|2375|2374.8|2352.8|225
1610117700000|2021-01-08 14:55:00|2377.3|2355.3|2384.3|2362.3|2389|2367|2377.3|2355.3|108
1610118000000|2021-01-08 15:00:00|2384.9|2362.9|2388.4|2366.4|2389.8|2367.8|2377.5|2355.5|106
1610118300000|2021-01-08 15:05:00|2388.3|2366.3|2379.8|2357.8|2388.8|2366.8|2379.1|2357.1|100
1610118600000|2021-01-08 15:10:00|2379.7|2357.7|2371.4|2349.4|2383.2|2358.2|2370.2|2348.2|145
1610118900000|2021-01-08 15:15:00|2371.5|2349.5|2367.8|2345.8|2372.3|2350.3|2365.8|2343.8|109
1610119200000|2021-01-08 15:20:00|2367.6|2345.6|2361.8|2339.8|2367.6|2345.6|2348.9|2326.9|167
1610119500000|2021-01-08 15:25:00|2362.5|2340.5|2369.4|2344.4|2370.4|2345.4|2357.3|2335.3|67
1610119800000|2021-01-08 15:30:00|2370.2|2345.2|2380.5|2358.5|2381.6|2359.6|2362.2|2340.2|188
1610120100000|2021-01-08 15:35:00|2382.7|2360.7|2379.4|2354.4|2382.7|2360.7|2372.3|2350.3|63
1610120400000|2021-01-08 15:40:00|2377.9|2355.9|2387.6|2362.6|2389|2364|2373.2|2351.2|76
1610120700000|2021-01-08 15:45:00|2395.7|2373.7|2392.8|2370.8|2400.9|2378.9|2391.7|2368.5|120
1610121000000|2021-01-08 15:50:00|2392.9|2370.9|2398.6|2376.6|2399|2377|2389.8|2367.8|67
1610121300000|2021-01-08 15:55:00|2398.7|2376.7|2403|2381|2403.9|2381.9|2395.8|2373.8|83
1610121600000|2021-01-08 16:00:00|2404.1|2382.1|2401.3|2379.3|2404.1|2382.1|2399.9|2377.9|18
1610121900000|2021-01-08 16:05:00|2401.4|2379.4|2383.4|2361.4|2401.4|2379.4|2383.2|2361.2|63
1610122200000|2021-01-08 16:10:00|2383.5|2361.5|2374.1|2352.1|2383.6|2361.6|2370.5|2348.5|59
1610122500000|2021-01-08 16:15:00|2374.2|2352.2|2384.2|2362.2|2387.3|2365.3|2368.7|2343.7|81
1610122800000|2021-01-08 16:20:00|2382.3|2360.3|2375.9|2350.9|2383|2361|2374.3|2349.3|28
1610123100000|2021-01-08 16:25:00|2376.1|2351.1|2375.4|2353.4|2376.1|2353.4|2374.3|2349.3|11
1610123400000|2021-01-08 16:30:00|2375.5|2353.5|2372.3|2350.3|2375.5|2353.5|2368.6|2346.6|35
1610123700000|2021-01-08 16:35:00|2370.6|2348.6|2372.3|2350.3|2375.4|2353.4|2370.6|2348.6|16
1610124000000|2021-01-08 16:40:00|2372.4|2350.4|2368.7|2346.7|2372.4|2350.4|2368.2|2346.2|46
1610124300000|2021-01-08 16:45:00|2369.5|2347.5|2373.7|2351.7|2373.7|2351.7|2369|2347|61
1610124600000|2021-01-08 16:50:00|2374.5|2352.5|2369.7|2347.7|2374.5|2352.5|2364.7|2342.7|55
1610124900000|2021-01-08 16:55:00|2369.1|2347.1|2368.8|2346.8|2371.4|2349.4|2366.4|2344.4|33
1610125200000|2021-01-08 17:00:00|2368.7|2346.7|2368.1|2346.1|2370.9|2348.9|2364.9|2342.9|46
1610125500000|2021-01-08 17:05:00|2366.9|2344.9|2372.9|2350.9|2373.5|2351.1|2366.6|2344.6|51
1610125800000|2021-01-08 17:10:00|2371.7|2349.7|2372.4|2350.4|2378.4|2356.4|2370.7|2348.7|61
1610126100000|2021-01-08 17:15:00|2371.9|2349.9|2372.4|2350.4|2376.1|2354.1|2371.4|2349.4|44
1610126400000|2021-01-08 17:20:00|2372|2350|2373.9|2351.9|2376.9|2353.3|2371.6|2349.3|38
1610126700000|2021-01-08 17:25:00|2374.1|2352.1|2369|2347|2375.9|2353.9|2366.4|2344.4|114
1610127000000|2021-01-08 17:30:00|2370|2348|2365.5|2343.5|2371.8|2349.8|2363.1|2341.1|54
1610127300000|2021-01-08 17:35:00|2365.8|2343.8|2366.9|2344.9|2371.9|2349.9|2365.3|2343.3|64
1610127600000|2021-01-08 17:40:00|2367.3|2345.3|2372.4|2350.4|2372.4|2350.4|2359|2337|45
1610127900000|2021-01-08 17:45:00|2372.8|2350.8|2370|2348|2374.4|2352.4|2369.4|2347.4|62
1610128200000|2021-01-08 17:50:00|2370.1|2348.1|2370.1|2348.1|2370.5|2348.5|2368.8|2346.8|27
1610128500000|2021-01-08 17:55:00|2371.6|2349.6|2379.8|2357.8|2383.6|2361.6|2368|2346|174
1610128800000|2021-01-08 18:00:00|2380.1|2358.1|2378.5|2356.5|2380.5|2358.5|2373.6|2351.6|45
1610129100000|2021-01-08 18:05:00|2376.4|2354.4|2361.4|2339.4|2376.4|2354.4|2355.8|2333.1|79
1610129400000|2021-01-08 18:10:00|2362.5|2340.5|2366.3|2344.3|2366.3|2344.3|2361.9|2339.9|58
1610129700000|2021-01-08 18:15:00|2365.8|2343.8|2359.1|2337.1|2365.8|2343.8|2355.4|2333.4|49
1610130000000|2021-01-08 18:20:00|2358.6|2336.6|2359|2337|2361.1|2339.1|2357.6|2335.6|28
1610130300000|2021-01-08 18:25:00|2360.5|2338.5|2359|2337|2361.3|2339.3|2355.5|2333.5|39
1610130600000|2021-01-08 18:30:00|2361.1|2339.1|2357.9|2335.9|2362.1|2340.1|2357.5|2335.5|53
1610130900000|2021-01-08 18:35:00|2357.7|2335.7|2359.9|2337.9|2360|2338|2357.7|2335.7|9
1610131200000|2021-01-08 18:40:00|2359.4|2337.4|2360.8|2338.8|2360.8|2338.8|2357|2335|22
1610131500000|2021-01-08 18:45:00|2360.5|2338.5|2362.7|2340.7|2363.5|2341.5|2359.3|2337.3|33
1610131800000|2021-01-08 18:50:00|2362.5|2340.5|2367.3|2345.3|2368.3|2346.3|2362.3|2340.3|19
1610132100000|2021-01-08 18:55:00|2365.9|2343.9|2367.2|2345.2|2369.1|2347.1|2365.9|2343.9|16
1610132400000|2021-01-08 19:00:00|2367.9|2345.9|2364.3|2342.3|2369.3|2347.3|2361.7|2339.7|90
1610132700000|2021-01-08 19:05:00|2364.4|2342.4|2363.9|2341.9|2366.9|2344.9|2362.7|2340.7|29
1610133000000|2021-01-08 19:10:00|2364|2342|2368.7|2346.7|2368.7|2346.7|2364|2342|22
1610133300000|2021-01-08 19:15:00|2370.6|2348.6|2378.8|2356.8|2379.3|2357.3|2370.6|2348.6|37
1610133600000|2021-01-08 19:20:00|2376.8|2354.8|2374.2|2352.2|2376.8|2354.8|2367.3|2342.8|66
1610133900000|2021-01-08 19:25:00|2374.5|2352.5|2373.4|2351.4|2377.9|2355.9|2369.4|2347.4|89
1610134200000|2021-01-08 19:30:00|2373.9|2351.9|2368.3|2346.3|2375.4|2353.4|2363.4|2340.8|79
1610134500000|2021-01-08 19:35:00|2374.7|2352.7|2374.9|2352.9|2382.3|2360.3|2372.7|2350.7|35
1610134800000|2021-01-08 19:40:00|2375.2|2353.2|2373.9|2351.9|2375.2|2353.2|2373.9|2351.9|3
1610135100000|2021-01-08 19:45:00|2372.9|2350.9|2370.8|2348.8|2372.9|2350.9|2370.5|2348.5|7
1610135700000|2021-01-08 19:55:00|2373.9|2351.9|2373.7|2351.7|2373.9|2351.9|2371.7|2349.7|20
1610136000000|2021-01-08 20:00:00|2373.6|2351.6|2373.1|2351.1|2373.7|2351.7|2371.3|2349.3|18
1610136300000|2021-01-08 20:05:00|2372.4|2350.4|2372.7|2350.7|2373.1|2351.1|2370.3|2348.3|36
1610136600000|2021-01-08 20:10:00|2371.9|2349.9|2371.9|2349.9|2372.7|2350.7|2369.8|2347.8|18
1610136900000|2021-01-08 20:15:00|2372|2350|2371.7|2349.7|2372|2350|2371.7|2349.7|2
1610137200000|2021-01-08 20:20:00|2372.9|2350.9|2371.8|2349.8|2372.9|2350.9|2369.7|2347.7|7
1610137500000|2021-01-08 20:25:00|2372|2350|2373.3|2351.3|2373.3|2351.3|2372|2350|2
1610137800000|2021-01-08 20:30:00|2373.7|2351.7|2373.7|2351.7|2373.7|2351.7|2373.7|2351.7|1
1610138100000|2021-01-08 20:35:00|2384.2|2362.2|2384.6|2359.6|2385.5|2363.5|2381.4|2356.4|20
1610138400000|2021-01-08 20:40:00|2384.8|2362.8|2384.8|2359.8|2386.5|2364.5|2383.8|2358.8|46
1610138700000|2021-01-08 20:45:00|2384.3|2359.3|2383.4|2361.4|2384.3|2361.6|2382.6|2359.3|26
1610139000000|2021-01-08 20:50:00|2383.3|2361.3|2383.8|2361.8|2383.8|2361.8|2381.4|2359.4|13
1610139300000|2021-01-08 20:55:00|2386.5|2364.5|2386.2|2364.2|2386.8|2364.8|2380.3|2358.3|40
1610139600000|2021-01-08 21:00:00|2386.9|2364.9|2385.5|2360.5|2387.5|2365.2|2385.5|2360.5|22
1610139900000|2021-01-08 21:05:00|2386.6|2361.6|2385.6|2360.6|2386.6|2361.6|2384|2359|16
1610140200000|2021-01-08 21:10:00|2385.7|2360.7|2385.4|2360.4|2385.9|2360.9|2385.1|2360.1|12
1610140500000|2021-01-08 21:15:00|2384.8|2359.8|2384.6|2359.6|2385.5|2360.5|2384.6|2359.6|6
1610140800000|2021-01-08 21:20:00|2384.7|2359.7|2386.4|2361.4|2389.9|2364|2384.7|2359.7|19
1610141100000|2021-01-08 21:25:00|2386.5|2361.5|2386.6|2361.6|2386.6|2361.6|2386.4|2361.4|10
1610141400000|2021-01-08 21:30:00|2387.3|2362.3|2384.8|2359.8|2387.3|2362.3|2384.8|2359.8|19
1610141700000|2021-01-08 21:35:00|2385.1|2360.1|2386|2361|2387.4|2362.4|2384.6|2359.6|26
1610142000000|2021-01-08 21:40:00|2386.5|2361.5|2388|2363|2388|2363|2386|2361|7
1610142300000|2021-01-08 21:45:00|2389.6|2364.6|2391.2|2363.2|2391.2|2364.6|2389.1|2361.1|3
1610142600000|2021-01-08 21:50:00|2391.7|2363.7|2387.2|2359.2|2394.2|2366.2|2386.8|2358.8|11
1610142900000|2021-01-08 21:55:00|2387|2359|2390.1|2362.1|2390.1|2362.1|2386.7|2358.7|23
1610319600000|2021-01-10 23:00:00|2380.8|2355.8|2387|2362|2390.6|2365.6|2380.8|2355.8|86
1610319900000|2021-01-10 23:05:00|2387.3|2362.3|2381.8|2356.8|2387.5|2362.5|2381.1|2356.1|101
1610320200000|2021-01-10 23:10:00|2381.4|2356.4|2380.9|2355.9|2381.8|2356.8|2374|2349|78
1610320500000|2021-01-10 23:15:00|2381|2356|2380.9|2355.9|2381.3|2356.3|2377.2|2352.2|70
1610320800000|2021-01-10 23:20:00|2381|2356|2379.9|2354.9|2381.4|2356.4|2378.4|2353.4|23
1610321100000|2021-01-10 23:25:00|2379.8|2354.8|2380.4|2355.4|2380.4|2355.4|2379.4|2354.4|11
1610321400000|2021-01-10 23:30:00|2382|2357|2382|2357|2382.8|2357.8|2382|2357|6
1610322000000|2021-01-10 23:40:00|2381.8|2356.8|2382.8|2355.5|2382.8|2356.8|2381.6|2355.5|3
1610322900000|2021-01-10 23:55:00|2383.5|2358.5|2381.6|2356.6|2383.5|2358.5|2381.6|2356.6|2
1610323200000|2021-01-11 00:00:00|2380.9|2355.9|2381.6|2356.6|2381.6|2356.6|2380.9|2355.9|3
1610323500000|2021-01-11 00:05:00|2381.8|2356.8|2381.6|2356.6|2381.8|2356.8|2381.6|2356.6|10
1610323800000|2021-01-11 00:10:00|2381.7|2356.7|2381.6|2356.6|2381.7|2356.7|2381.6|2356.6|2
1610325300000|2021-01-11 00:35:00|2381.1|2356.1|2381.1|2356.1|2381.1|2356.1|2381.1|2356.1|1
1610325600000|2021-01-11 00:40:00|2380.6|2355.6|2382.4|2357.4|2383|2358|2380.3|2355.3|15
1610325900000|2021-01-11 00:45:00|2382.1|2357.1|2381.4|2356.4|2382.1|2357.1|2381.1|2356.1|10
1610326200000|2021-01-11 00:50:00|2381.3|2356.3|2380.4|2355.4|2381.3|2356.3|2379.9|2354.9|7
1610326500000|2021-01-11 00:55:00|2380.9|2355.9|2380.4|2355.4|2380.9|2355.9|2379|2354|4
1610326800000|2021-01-11 01:00:00|2374.5|2349.5|2374.5|2349.5|2376.1|2351.1|2374.5|2349.5|3
1610327100000|2021-01-11 01:05:00|2374.2|2349.2|2371.5|2346.5|2374.2|2349.2|2371.5|2346.5|6
1610327400000|2021-01-11 01:10:00|2371.3|2346.3|2368.3|2346.3|2371.3|2347.5|2366.7|2344.7|83
1610327700000|2021-01-11 01:15:00|2366.8|2344.8|2361.1|2339.1|2368.1|2346.1|2360.9|2338.9|65
1610328000000|2021-01-11 01:20:00|2361|2339|2368.3|2343.3|2368.3|2344.8|2360.9|2338.9|339
1610328300000|2021-01-11 01:25:00|2368.2|2343.2|2368.3|2343.3|2368.3|2343.3|2368.2|2343.2|130
1610328600000|2021-01-11 01:30:00|2368.2|2343.2|2368|2343|2370.4|2345.4|2367.8|2342.8|75
1610329200000|2021-01-11 01:40:00|2367.9|2342.9|2367.9|2342.9|2367.9|2342.9|2367.8|2342.8|3
1610329500000|2021-01-11 01:45:00|2368.1|2343.1|2369|2344|2369|2344|2368|2343|5
1610330100000|2021-01-11 01:55:00|2369.6|2344.6|2369.9|2344.9|2369.9|2344.9|2369.6|2344.6|2
1610330400000|2021-01-11 02:00:00|2370|2345|2370|2345|2370|2345|2370|2345|1
1610330700000|2021-01-11 02:05:00|2369.9|2344.9|2369.9|2344.9|2371.6|2346.6|2368.2|2343.2|5
1610331000000|2021-01-11 02:10:00|2369.3|2344.3|2369.3|2344.3|2369.3|2344.3|2368.6|2343.6|6
1610331300000|2021-01-11 02:15:00|2369|2344|2368.1|2343.1|2369|2344|2368.1|2343.1|2
1610331600000|2021-01-11 02:20:00|2368.6|2343.6|2369.3|2344.3|2369.3|2344.3|2368.6|2343.6|3
1610332800000|2021-01-11 02:40:00|2369.4|2344.4|2369.4|2344.4|2369.4|2344.4|2369.4|2344.4|1
1610334600000|2021-01-11 03:10:00|2369.3|2344.3|2375.5|2350.5|2376.5|2351.5|2369.2|2344.2|13
1610334900000|2021-01-11 03:15:00|2375.9|2350.9|2377|2352|2377.2|2352.2|2375.9|2350.9|63
1610335200000|2021-01-11 03:20:00|2376.9|2351.9|2376.4|2351.4|2376.9|2351.9|2375.8|2350.8|14
1610335500000|2021-01-11 03:25:00|2376|2354|2377.4|2355.4|2378.3|2356.3|2376|2354|20
1610335800000|2021-01-11 03:30:00|2377|2355|2378.6|2356.6|2378.6|2356.6|2374|2352|30
1610336100000|2021-01-11 03:35:00|2380.9|2358.9|2382.9|2360.9|2383|2361|2380|2358|43
1610336400000|2021-01-11 03:40:00|2385.4|2363.4|2392.5|2370.5|2393.8|2371.8|2385.4|2363.4|44
1610336700000|2021-01-11 03:45:00|2392.4|2370.4|2388.4|2366.4|2392.4|2370.4|2388.4|2366.4|8
1610337000000|2021-01-11 03:50:00|2388|2366|2388|2366|2388|2366|2388|2366|1
1610337300000|2021-01-11 03:55:00|2388.7|2366.7|2388.1|2366.1|2388.7|2366.7|2388.1|2366.1|2
1610337600000|2021-01-11 04:00:00|2388.8|2366.8|2392.7|2367.7|2392.8|2369.2|2388.3|2366.3|17
1610338200000|2021-01-11 04:10:00|2386.7|2361.7|2383.8|2358.8|2386.7|2361.7|2383|2358|14
1610338500000|2021-01-11 04:15:00|2383.5|2358.5|2382.9|2357.9|2384|2359|2382.5|2357.5|11
1610338800000|2021-01-11 04:20:00|2382.8|2357.8|2382.1|2357.1|2382.8|2357.8|2382.1|2357.1|28
1610339100000|2021-01-11 04:25:00|2382.2|2357.2|2380.4|2358.4|2382.2|2358.4|2379.9|2354.9|43
1610339400000|2021-01-11 04:30:00|2379.6|2357.6|2383|2361|2383.2|2361.2|2378.6|2356.6|21
1610339700000|2021-01-11 04:35:00|2382.9|2360.9|2385|2363|2385.4|2363.4|2382.6|2360.6|27
1610340000000|2021-01-11 04:40:00|2384.9|2362.9|2385.7|2363.7|2386.7|2364.7|2383.8|2361.8|17
1610340300000|2021-01-11 04:45:00|2386.5|2364.5|2386.5|2364.5|2386.5|2364.5|2386.5|2364.5|1
1610342700000|2021-01-11 05:25:00|2392.7|2367.7|2391.3|2366.3|2393.3|2368.3|2388.8|2363.8|18
1610343000000|2021-01-11 05:30:00|2391.4|2366.4|2393.7|2368.7|2395.8|2370.8|2390.8|2365.8|36
1610343300000|2021-01-11 05:35:00|2396.3|2371.3|2396.6|2371.6|2396.8|2371.8|2396.3|2371.3|5
1610343600000|2021-01-11 05:40:00|2399.3|2374.3|2413.1|2388.1|2417.8|2392.8|2398.8|2373.8|28
1610343900000|2021-01-11 05:45:00|2413|2388|2412.7|2387.7|2413|2388|2410.8|2385.8|23
1610344200000|2021-01-11 05:50:00|2411.6|2386.6|2413.7|2388.7|2415.1|2390.1|2408.4|2383.4|29
1610344500000|2021-01-11 05:55:00|2413.6|2388.6|2413.7|2388.7|2413.7|2388.7|2413.6|2388.6|4
1610344800000|2021-01-11 06:00:00|2413.6|2388.6|2409.3|2384.3|2413.6|2388.6|2406.8|2381.8|16
1610345100000|2021-01-11 06:05:00|2409.5|2384.5|2410.4|2385.4|2410.6|2385.6|2408.9|2383.9|14
1610345400000|2021-01-11 06:10:00|2410.3|2385.3|2404.3|2379.3|2410.3|2385.3|2402.6|2377.6|10
1610345700000|2021-01-11 06:15:00|2404.9|2379.9|2405.4|2380.4|2409.2|2384.2|2400.1|2375.1|118
1610346000000|2021-01-11 06:20:00|2404.9|2379.9|2403.9|2378.9|2405.1|2380.1|2403.2|2378.2|29
1610346300000|2021-01-11 06:25:00|2403.8|2378.8|2404.4|2379.4|2405.4|2380.4|2403.7|2378.7|15
1610346600000|2021-01-11 06:30:00|2404.3|2379.3|2402.3|2380.3|2405.6|2380.6|2396.4|2371.4|20
1610346900000|2021-01-11 06:35:00|2402|2380|2401.4|2379.4|2402|2380|2401.3|2379.3|6
1610347200000|2021-01-11 06:40:00|2400|2378|2396|2371|2400|2378|2393.4|2368.4|46
1610347500000|2021-01-11 06:45:00|2396.2|2371.2|2396|2371|2396.8|2371.8|2396|2371|8
1610347800000|2021-01-11 06:50:00|2397.5|2372.5|2394.8|2369.8|2397.5|2372.5|2393.8|2368.8|36
1610348100000|2021-01-11 06:55:00|2394.7|2369.7|2393|2368|2395.2|2370.2|2392.9|2367.9|12
1610348400000|2021-01-11 07:00:00|2392.9|2367.9|2387.6|2362.6|2392.9|2367.9|2387.6|2362.6|50
1610348700000|2021-01-11 07:05:00|2387.2|2362.2|2385.1|2363.1|2387.8|2365.8|2383.6|2360.5|24
1610349000000|2021-01-11 07:10:00|2385.2|2363.2|2386.8|2361.8|2389.8|2366.3|2382.3|2357.3|15
1610349300000|2021-01-11 07:15:00|2383.2|2358.2|2381.4|2356.4|2383.4|2360.9|2376.7|2354.7|25
1610349600000|2021-01-11 07:20:00|2381.3|2356.3|2380.9|2355.9|2381.3|2356.3|2380.9|2355.9|2
1610350200000|2021-01-11 07:30:00|2381|2356|2370.4|2345.4|2381.2|2358|2370.4|2345.4|26
1610350500000|2021-01-11 07:35:00|2370.3|2345.3|2373.5|2348.5|2374.3|2349.3|2370.3|2345.3|15
1610350800000|2021-01-11 07:40:00|2374.3|2349.3|2374.4|2349.4|2374.8|2349.8|2374.3|2349.3|4
1610351100000|2021-01-11 07:45:00|2374.3|2349.3|2373.6|2351.6|2374.3|2351.7|2372.4|2349.2|60
1610351400000|2021-01-11 07:50:00|2373.7|2351.7|2376.3|2354.3|2376.3|2354.3|2373.6|2351.6|21
1610351700000|2021-01-11 07:55:00|2376.2|2354.2|2377.1|2355.1|2377.2|2355.2|2375.5|2353.5|8
1610352000000|2021-01-11 08:00:00|2376.8|2354.8|2380.7|2355.7|2385|2363|2376.3|2354.3|35
1610352300000|2021-01-11 08:05:00|2383.7|2361.7|2394.3|2369.3|2394.3|2369.3|2383.7|2361.7|17
1610352600000|2021-01-11 08:10:00|2395.5|2370.5|2388.3|2363.3|2395.5|2370.5|2387.1|2362.1|19
1610352900000|2021-01-11 08:15:00|2388|2363|2375.4|2353.4|2388.1|2363.1|2375|2353|38
1610353200000|2021-01-11 08:20:00|2375.3|2353.3|2376.4|2354.4|2376.4|2354.4|2374.9|2352.9|12
1610353500000|2021-01-11 08:25:00|2375.9|2353.9|2377.4|2355.4|2377.4|2355.4|2375.4|2353.4|4
1610353800000|2021-01-11 08:30:00|2376.8|2354.8|2376.7|2354.7|2376.8|2354.8|2376.6|2354.6|47
1610354100000|2021-01-11 08:35:00|2376.6|2354.6|2377.4|2355.4|2377.4|2355.4|2376.6|2354.6|33
1610354400000|2021-01-11 08:40:00|2378.2|2356.2|2377.1|2355.1|2379.8|2357.8|2377.1|2355.1|7
1610354700000|2021-01-11 08:45:00|2377|2355|2377.6|2355.6|2377.6|2355.6|2376.3|2354.3|5
1610355000000|2021-01-11 08:50:00|2378.1|2356.1|2377.3|2355.3|2378.1|2356.1|2377.3|2355.3|4
1610355600000|2021-01-11 09:00:00|2377.4|2355.4|2379|2357|2379.3|2357.3|2377.4|2355.4|15
1610355900000|2021-01-11 09:05:00|2377.3|2355.3|2376.5|2354.5|2378.4|2356.4|2376.5|2354.5|8
1610356200000|2021-01-11 09:10:00|2374|2352|2365.5|2343.5|2375.3|2353.3|2365.5|2343.5|19
1610356500000|2021-01-11 09:15:00|2365.6|2343.6|2366.6|2344.6|2368.1|2346.1|2365.5|2343.5|18
1610356800000|2021-01-11 09:20:00|2367|2345|2374.6|2352.6|2375.6|2353.6|2367|2345|49
1610357100000|2021-01-11 09:25:00|2374.7|2352.7|2371.4|2349.4|2375.9|2353.9|2371|2349|7
1610357400000|2021-01-11 09:30:00|2372.9|2350.9|2373|2351|2373.1|2351.1|2372.1|2350.1|5
1610357700000|2021-01-11 09:35:00|2372.6|2350.6|2369.1|2347.1|2373.1|2351.1|2369|2347|14
1610358000000|2021-01-11 09:40:00|2369.3|2347.3|2372.9|2350.9|2372.9|2350.9|2369.1|2347.1|3
1610358300000|2021-01-11 09:45:00|2370|2348|2368.8|2346.8|2372.9|2350.9|2368.5|2346.5|15
1610358600000|2021-01-11 09:50:00|2369|2347|2368|2346|2369|2347|2368|2346|20
1610358900000|2021-01-11 09:55:00|2368.1|2346.1|2370.7|2348.7|2371.4|2349.4|2368.1|2346.1|46
1610359200000|2021-01-11 10:00:00|2370.1|2348.1|2372.7|2350.7|2374.3|2352.3|2370.1|2348.1|58
1610359500000|2021-01-11 10:05:00|2372.8|2350.8|2372.5|2350.5|2372.8|2350.8|2372.5|2350.5|2
1610359800000|2021-01-11 10:10:00|2372.3|2350.3|2372.8|2350.8|2377|2355|2372.3|2350.3|14
1610360100000|2021-01-11 10:15:00|2376|2354|2375.7|2353.7|2379.1|2357.1|2375.6|2353.6|84
1610360400000|2021-01-11 10:20:00|2375.6|2353.6|2373.7|2351.7|2375.7|2353.7|2373.7|2351.7|23
1610360700000|2021-01-11 10:25:00|2375.8|2353.8|2375|2353|2376.4|2354.4|2374.7|2352.7|6
1610361000000|2021-01-11 10:30:00|2374.9|2352.9|2379.7|2357.7|2381.2|2359.2|2374.7|2352.7|30
1610361300000|2021-01-11 10:35:00|2383.4|2358.4|2371.2|2349.2|2383.4|2358.4|2369|2345|78
1610361600000|2021-01-11 10:40:00|2372.9|2350.9|2377.9|2355.9|2380.8|2358.8|2371.7|2349.7|40
1610361900000|2021-01-11 10:45:00|2377.8|2355.8|2376.5|2354.5|2377.8|2355.8|2374.3|2352.3|10
1610362200000|2021-01-11 10:50:00|2376.6|2354.6|2376.7|2354.7|2376.7|2354.7|2376.6|2354.6|2
1610362500000|2021-01-11 10:55:00|2375.8|2353.8|2393|2368|2393|2368|2375.8|2352.9|20
1610362800000|2021-01-11 11:00:00|2392.9|2367.9|2388|2366|2392.9|2367.9|2387.3|2363.9|25
1610363100000|2021-01-11 11:05:00|2388.4|2366.4|2382.4|2360.4|2388.4|2366.4|2382.3|2360.3|18
1610363400000|2021-01-11 11:10:00|2383.5|2361.5|2381.7|2359.7|2383.7|2361.7|2380|2356.4|14
1610363700000|2021-01-11 11:15:00|2380.9|2358.9|2381.8|2359.8|2381.8|2359.8|2380.9|2358.9|2
1610364000000|2021-01-11 11:20:00|2381.9|2359.9|2382.5|2360.5|2382.5|2360.5|2379.9|2357.9|9
1610364300000|2021-01-11 11:25:00|2382.7|2360.7|2383|2361|2383|2361|2382.7|2360.7|2
1610364600000|2021-01-11 11:30:00|2383.2|2361.2|2386.9|2364.9|2387|2365|2383.2|2361.2|6
1610364900000|2021-01-11 11:35:00|2386.6|2364.6|2389.3|2367.3|2390|2368|2386.6|2364.6|12
1610365200000|2021-01-11 11:40:00|2389.2|2367.2|2390|2365|2390.2|2367.2|2387.2|2362.2|15
1610365500000|2021-01-11 11:45:00|2389.7|2364.7|2389.9|2364.9|2389.9|2364.9|2389.5|2364.5|4
1610365800000|2021-01-11 11:50:00|2390|2365|2385.7|2363.7|2390.4|2365.4|2385.5|2362.9|24
1610366100000|2021-01-11 11:55:00|2385.6|2363.6|2386|2364|2387.4|2365.4|2382.7|2360.7|30
1610366400000|2021-01-11 12:00:00|2386.2|2364.2|2389.3|2367.3|2391.6|2369.6|2386.1|2364.1|78
1610366700000|2021-01-11 12:05:00|2389.8|2367.8|2387.4|2365.4|2391.3|2369.3|2387.4|2365.4|20
1610367000000|2021-01-11 12:10:00|2386.9|2364.9|2387.6|2365.6|2387.8|2365.8|2385.7|2363.7|5
1610367300000|2021-01-11 12:15:00|2387.4|2365.4|2386|2364|2392.4|2370.4|2380|2358|80
1610367600000|2021-01-11 12:20:00|2386.1|2364.1|2385.9|2363.9|2386.4|2364.4|2385.9|2363.9|11
1610367900000|2021-01-11 12:25:00|2384.9|2362.9|2379.5|2357.5|2389|2367|2378.6|2355.8|83
1610368200000|2021-01-11 12:30:00|2379.9|2357.9|2374.9|2349.9|2380.5|2358.5|2374.6|2349.6|13
1610368500000|2021-01-11 12:35:00|2374.6|2349.6|2374|2349|2378|2353|2373.6|2348.6|36
1610368800000|2021-01-11 12:40:00|2374.2|2349.2|2379.2|2354.2|2379.2|2354.2|2374.2|2349.2|41
1610369100000|2021-01-11 12:45:00|2378.5|2353.5|2371.8|2346.8|2378.5|2353.5|2369.7|2344.7|24
1610369400000|2021-01-11 12:50:00|2371.7|2346.7|2370.2|2348.2|2373.1|2348.2|2370.2|2346.5|23
1610369700000|2021-01-11 12:55:00|2369.7|2347.7|2370.8|2348.8|2373.7|2351.7|2369.6|2347.6|32
1610370000000|2021-01-11 13:00:00|2369.3|2347.3|2363.6|2341.6|2370|2348|2363.4|2341.4|41
1610370300000|2021-01-11 13:05:00|2364|2342|2361.2|2339.2|2366.2|2344.2|2357.3|2335.3|119
1610370600000|2021-01-11 13:10:00|2361|2339|2362.5|2340.5|2364.8|2342.8|2359.2|2337.2|41
1610370900000|2021-01-11 13:15:00|2362.4|2340.4|2361.1|2339.1|2362.4|2340.4|2360.5|2338.5|9
1610371200000|2021-01-11 13:20:00|2362|2340|2361.8|2339.8|2364.3|2342.3|2359.5|2337.5|73
1610371500000|2021-01-11 13:25:00|2361.7|2339.7|2369.3|2347.3|2372.3|2350.3|2361.3|2339.3|65
1610371800000|2021-01-11 13:30:00|2369.1|2347.1|2362.6|2340.6|2372.9|2349.8|2362.6|2340.6|52
1610372100000|2021-01-11 13:35:00|2362.4|2340.4|2368.7|2346.7|2370.1|2348.1|2362|2340|35
1610372400000|2021-01-11 13:40:00|2368.5|2346.5|2367.2|2345.2|2368.9|2346.9|2366.5|2344.5|27
1610372700000|2021-01-11 13:45:00|2367.6|2345.6|2365.9|2343.9|2368.4|2346.4|2365.2|2343.2|32
1610373000000|2021-01-11 13:50:00|2365.5|2343.5|2361.9|2339.9|2365.5|2343.5|2352|2327|120
1610373300000|2021-01-11 13:55:00|2362.7|2340.7|2360.7|2338.7|2370.3|2348.3|2360.6|2338.6|83
1610373600000|2021-01-11 14:00:00|2360.5|2338.5|2373|2348|2375.2|2350.2|2360.4|2335.4|137
1610373900000|2021-01-11 14:05:00|2368.6|2346.6|2364|2342|2371.4|2349.4|2363.8|2341.8|33
1610374200000|2021-01-11 14:10:00|2364.5|2342.5|2370.5|2348.5|2370.5|2348.5|2360.4|2338.4|72
1610374500000|2021-01-11 14:15:00|2370.2|2348.2|2361.6|2339.6|2370.2|2348.2|2361.6|2339.6|12
1610374800000|2021-01-11 14:20:00|2360.9|2338.9|2361.9|2339.9|2362.9|2340.9|2358.8|2336.8|224
1610375100000|2021-01-11 14:25:00|2361.4|2339.4|2359.5|2337.5|2361.8|2339.8|2355.1|2333.1|102
1610375400000|2021-01-11 14:30:00|2359.7|2337.7|2360.2|2338.2|2362.2|2340.2|2356.5|2334.5|81
1610375700000|2021-01-11 14:35:00|2360.4|2338.4|2363.3|2341.3|2367.3|2342.3|2354.9|2332.9|49
1610376000000|2021-01-11 14:40:00|2363.1|2341.1|2366.4|2344.4|2368.4|2346.4|2362.5|2340.5|72
1610376300000|2021-01-11 14:45:00|2366.1|2344.1|2362.2|2340.2|2366.1|2344.1|2361.7|2339.7|29
1610376600000|2021-01-11 14:50:00|2362.4|2340.4|2362.1|2340.1|2362.9|2340.9|2359.6|2337.6|29
1610376900000|2021-01-11 14:55:00|2361.6|2339.6|2365.5|2343.5|2366.8|2344.8|2361|2339|50
1610377200000|2021-01-11 15:00:00|2365.3|2343.3|2370.6|2348.6|2372.2|2350.2|2363.4|2341.4|74
1610377500000|2021-01-11 15:05:00|2371|2349|2370|2348|2372.8|2350.8|2368.1|2346.1|38
1610377800000|2021-01-11 15:10:00|2371.1|2349.1|2368.5|2346.5|2372.3|2350.3|2366.1|2344.1|35
1610378100000|2021-01-11 15:15:00|2368.4|2346.4|2368.6|2346.6|2372.3|2350.3|2368.4|2346.4|40
1610378400000|2021-01-11 15:20:00|2368.2|2346.2|2370|2348|2371.8|2349.8|2367.4|2345.4|30
1610378700000|2021-01-11 15:25:00|2370.1|2348.1|2362.7|2340.7|2370.1|2348.1|2361.2|2339.2|26
1610379000000|2021-01-11 15:30:00|2362.4|2340.4|2361.4|2339.4|2363.8|2341.8|2361|2339|25
1610379300000|2021-01-11 15:35:00|2360.2|2338.2|2361.6|2339.6|2362.1|2340.1|2359.5|2337.5|24
1610379600000|2021-01-11 15:40:00|2361.5|2339.5|2362.5|2340.5|2365.5|2343.5|2361.5|2339.5|21
1610379900000|2021-01-11 15:45:00|2362.3|2340.3|2358.5|2336.5|2362.4|2340.4|2356|2334|45
1610380200000|2021-01-11 15:50:00|2357.8|2335.8|2361.7|2339.7|2362.2|2340.2|2357|2335|32
1610380500000|2021-01-11 15:55:00|2361.5|2339.5|2363.6|2341.6|2365.4|2343.4|2358.7|2336.7|93
1610380800000|2021-01-11 16:00:00|2363.7|2341.7|2360.7|2338.7|2364.6|2342.6|2360.7|2338.7|76
1610381100000|2021-01-11 16:05:00|2360.2|2338.2|2375.6|2353.6|2379.7|2357.7|2360|2338|79
1610381400000|2021-01-11 16:10:00|2375.8|2353.8|2378.1|2356.1|2379|2357|2373.4|2351.4|29
1610381700000|2021-01-11 16:15:00|2378.3|2356.3|2371.8|2349.8|2378.6|2356.6|2371.2|2349.2|76
1610382000000|2021-01-11 16:20:00|2371.7|2349.7|2373.3|2351.3|2373.4|2351.4|2368.5|2346.5|65
1610382300000|2021-01-11 16:25:00|2371.1|2349.1|2378.4|2356.4|2384.6|2362.6|2370.6|2348.6|35
1610382600000|2021-01-11 16:30:00|2377.4|2355.4|2372.5|2350.5|2378.4|2356.4|2372.4|2350.4|15
1610382900000|2021-01-11 16:35:00|2372.4|2350.4|2375.8|2353.8|2375.8|2353.8|2370|2348|14
1610383200000|2021-01-11 16:40:00|2375.2|2353.2|2375.1|2353.1|2376.6|2354.6|2373.1|2351.1|28
1610383500000|2021-01-11 16:45:00|2375.4|2353.4|2376.9|2354.9|2377.1|2355.1|2371.9|2349.9|50
1610383800000|2021-01-11 16:50:00|2376.7|2354.7|2379.4|2357.4|2379.7|2357.7|2376.3|2354.3|5
1610384100000|2021-01-11 16:55:00|2382.4|2360.4|2380.7|2358.7|2382.8|2360.8|2378.7|2356.7|33
1610384400000|2021-01-11 17:00:00|2379.9|2357.9|2379.8|2357.8|2380.3|2358.3|2379.2|2357.2|12
1610384700000|2021-01-11 17:05:00|2379.9|2357.9|2378.9|2356.9|2380.3|2358.3|2377.1|2355.1|24
1610385000000|2021-01-11 17:10:00|2379.2|2357.2|2380.3|2358.3|2380.3|2358.3|2379.2|2357.2|2
1610385300000|2021-01-11 17:15:00|2380.4|2358.4|2378.9|2356.9|2380.4|2358.4|2376.3|2354.3|37
1610385600000|2021-01-11 17:20:00|2379.7|2357.7|2377.9|2355.9|2380.2|2358.2|2377.9|2355.9|18
1610385900000|2021-01-11 17:25:00|2378.3|2356.3|2383.2|2361.2|2383.2|2361.2|2378.3|2356.3|25
1610386200000|2021-01-11 17:30:00|2384.8|2362.8|2386.7|2364.7|2397.4|2375.4|2382.6|2360.6|39
1610386500000|2021-01-11 17:35:00|2386.3|2364.3|2382.9|2360.9|2387.3|2365.3|2382.9|2360.9|16
1610386800000|2021-01-11 17:40:00|2382.8|2360.8|2382.7|2360.7|2382.8|2360.8|2382.3|2360.3|4
1610387100000|2021-01-11 17:45:00|2382.2|2360.2|2383.2|2361.2|2385.3|2363.3|2380.7|2358.7|44
1610387400000|2021-01-11 17:50:00|2388|2366|2381.8|2359.8|2398.7|2376.7|2378.1|2356.1|74
1610387700000|2021-01-11 17:55:00|2382.2|2360.2|2389.9|2367.9|2398.2|2376.2|2379.2|2357.2|192
1610388000000|2021-01-11 18:00:00|2390.9|2368.9|2393.6|2371.6|2396.7|2374.7|2390.3|2368.3|26
1610388300000|2021-01-11 18:05:00|2393.4|2371.4|2392.4|2370.4|2393.4|2371.4|2392.4|2370.4|2
1610388600000|2021-01-11 18:10:00|2392.6|2370.6|2393.2|2371.2|2394.2|2372.2|2392.6|2370.6|23
1610388900000|2021-01-11 18:15:00|2392.7|2370.7|2394.3|2372.3|2394.8|2372.8|2391.1|2366.1|21
1610389200000|2021-01-11 18:20:00|2394.4|2372.4|2390.2|2368.2|2395.8|2373.8|2388.8|2366.8|17
1610389500000|2021-01-11 18:25:00|2389.9|2367.9|2389.9|2367.9|2389.9|2367.9|2388.9|2366.9|21
1610389800000|2021-01-11 18:30:00|2390.6|2368.6|2389.8|2367.8|2390.6|2368.6|2389.6|2367.6|10
1610390100000|2021-01-11 18:35:00|2389.2|2367.2|2388.6|2366.6|2391.3|2369.3|2388.6|2366.6|13
1610390400000|2021-01-11 18:40:00|2385.2|2363.2|2385.9|2363.9|2387.4|2365.4|2382.9|2360.9|30
1610390700000|2021-01-11 18:45:00|2386.2|2364.2|2385.8|2363.8|2386.2|2364.2|2385.6|2363.6|4
1610391300000|2021-01-11 18:55:00|2385.6|2363.6|2386.2|2364.2|2387.1|2365.1|2385.1|2363.1|10
1610391600000|2021-01-11 19:00:00|2385.9|2363.9|2386.4|2364.4|2386.4|2364.4|2385|2363|7
1610391900000|2021-01-11 19:05:00|2386.5|2364.5|2386.8|2364.8|2388.9|2366.9|2385.9|2363.9|11
1610392200000|2021-01-11 19:10:00|2387.5|2365.5|2388.9|2366.9|2389|2367|2387.5|2365.5|19
1610392500000|2021-01-11 19:15:00|2389.1|2367.1|2389.9|2367.9|2389.9|2367.9|2389|2367|11
1610392800000|2021-01-11 19:20:00|2389.7|2367.7|2388.3|2366.3|2390.7|2368.7|2388.1|2366.1|13
1610393100000|2021-01-11 19:25:00|2388|2366|2388.5|2366.5|2388.5|2366.5|2388|2366|3
1610393700000|2021-01-11 19:35:00|2391.5|2369.5|2392.2|2370.2|2395|2373|2391.3|2369.3|30
1610394000000|2021-01-11 19:40:00|2392.5|2370.5|2393.9|2371.9|2393.9|2371.9|2392.4|2370.4|10
1610394300000|2021-01-11 19:45:00|2393.8|2371.8|2392.4|2370.4|2394.7|2372.7|2391.8|2369.8|17
1610394600000|2021-01-11 19:50:00|2392.7|2370.7|2392.7|2370.7|2394|2372|2392.4|2370.4|11
1610395200000|2021-01-11 20:00:00|2392.3|2370.3|2392.7|2370.7|2392.7|2370.7|2391.8|2369.8|6
1610395800000|2021-01-11 20:10:00|2392.1|2370.1|2392.1|2370.1|2392.1|2370.1|2391.8|2369.8|19
1610396100000|2021-01-11 20:15:00|2392|2370|2393.2|2371.2|2393.6|2371.6|2392|2370|9
1610396400000|2021-01-11 20:20:00|2393.1|2371.1|2391.1|2369.1|2393.1|2371.1|2391.1|2369.1|3
1610396700000|2021-01-11 20:25:00|2391.3|2369.3|2386.6|2364.6|2391.4|2369.4|2386.5|2364.5|44
1610397000000|2021-01-11 20:30:00|2386.5|2364.5|2388.6|2366.6|2388.6|2366.6|2385.5|2363.5|132
1610397300000|2021-01-11 20:35:00|2388.5|2366.5|2387.6|2365.6|2388.6|2366.6|2387.3|2365.3|23
1610397600000|2021-01-11 20:40:00|2387.5|2365.5|2387.6|2365.6|2387.6|2365.6|2387.5|2365.5|12
1610397900000|2021-01-11 20:45:00|2386.9|2364.9|2383.7|2361.7|2386.9|2364.9|2383.7|2361.7|20
1610398500000|2021-01-11 20:55:00|2383.4|2361.4|2387.3|2365.3|2387.7|2365.7|2381|2359|105
1610398800000|2021-01-11 21:00:00|2386.5|2364.5|2386.8|2364.8|2386.8|2364.8|2385.9|2363.9|7
1610399400000|2021-01-11 21:10:00|2387.4|2365.4|2386.7|2364.7|2387.4|2365.4|2386.7|2364.7|5
1610400000000|2021-01-11 21:20:00|2385.6|2363.6|2386.3|2364.3|2386.3|2364.3|2384.6|2362.6|3
1610400300000|2021-01-11 21:25:00|2385.4|2363.4|2386.2|2364.2|2386.2|2364.2|2385.4|2363.4|2
1610400600000|2021-01-11 21:30:00|2386.9|2364.9|2387.6|2365.6|2387.6|2365.6|2386.9|2364.9|2
1610400900000|2021-01-11 21:35:00|2387.8|2365.8|2387.8|2365.8|2387.8|2365.8|2387.7|2365.7|3
1610401200000|2021-01-11 21:40:00|2387.3|2365.3|2388.7|2366.7|2388.7|2366.7|2387.3|2365.3|11
1610401500000|2021-01-11 21:45:00|2388.6|2366.6|2387.3|2365.3|2388.6|2366.6|2387.3|2365.3|12
1610401800000|2021-01-11 21:50:00|2387.1|2365.1|2386.9|2364.9|2387.1|2365.1|2386.7|2364.7|5
1610402100000|2021-01-11 21:55:00|2387|2362|2387.6|2359.6|2387.8|2362.8|2382|2354.8|17
1610406000000|2021-01-11 23:00:00|2391.8|2369.8|2392.9|2370.9|2392.9|2370.9|2391.8|2369.8|2
1610406300000|2021-01-11 23:05:00|2392.4|2367.4|2394.4|2369.4|2394.4|2369.4|2392.4|2367.4|2
1610406600000|2021-01-11 23:10:00|2395.4|2370.4|2395.4|2370.4|2395.4|2370.4|2395.4|2370.4|1
1610406900000|2021-01-11 23:15:00|2395|2370|2394.5|2369.5|2395|2370|2394.5|2369.5|2
1610407200000|2021-01-11 23:20:00|2395|2370|2395.3|2370.3|2395.3|2370.3|2395|2370|2
1610407500000|2021-01-11 23:25:00|2396.5|2371.5|2396|2371|2396.5|2371.5|2396|2371|3
1610407800000|2021-01-11 23:30:00|2395.4|2370.4|2393|2371|2395.4|2372.1|2393|2370.4|3
1610408100000|2021-01-11 23:35:00|2394|2372|2394|2372|2394|2372|2394|2372|1
1610408400000|2021-01-11 23:40:00|2394.5|2372.5|2394.5|2372.5|2394.5|2372.5|2394.5|2372.5|1
1610409300000|2021-01-11 23:55:00|2393.9|2371.9|2393.9|2371.9|2393.9|2371.9|2393.9|2371.9|1
1610409600000|2021-01-12 00:00:00|2392.4|2370.4|2393|2371|2393|2371|2392.4|2370.4|4
1610409900000|2021-01-12 00:05:00|2393.4|2371.4|2393.9|2371.9|2393.9|2371.9|2393.4|2371.4|2
1610410800000|2021-01-12 00:20:00|2393.8|2371.8|2394.9|2372.9|2394.9|2372.9|2393.8|2371.8|4
1610411100000|2021-01-12 00:25:00|2395.3|2373.3|2395.3|2373.3|2395.3|2373.3|2395.3|2373.3|1
1610411400000|2021-01-12 00:30:00|2395.2|2373.2|2395.5|2373.5|2395.6|2373.6|2395.2|2373.2|77
1610411700000|2021-01-12 00:35:00|2395.6|2373.6|2395.9|2373.9|2395.9|2373.9|2394.9|2372.9|11
1610412000000|2021-01-12 00:40:00|2396|2374|2394.1|2372.1|2396|2374|2393.8|2371.8|31
1610412300000|2021-01-12 00:45:00|2395.1|2373.1|2396.3|2374.3|2396.3|2374.3|2394.8|2372.8|4
1610412600000|2021-01-12 00:50:00|2396.4|2374.4|2396.4|2374.4|2397|2375|2396.4|2374.4|3
1610412900000|2021-01-12 00:55:00|2396.3|2374.3|2400|2378|2400.9|2378.9|2395.5|2373.5|40
1610413200000|2021-01-12 01:00:00|2400.8|2378.8|2392.9|2370.9|2401|2379|2392.6|2370.6|46
1610413500000|2021-01-12 01:05:00|2391.5|2369.5|2397|2375|2397|2375|2386.3|2364.3|196
1610413800000|2021-01-12 01:10:00|2397.1|2375.1|2397.4|2375.4|2397.9|2375.9|2396.9|2374.9|10
1610414100000|2021-01-12 01:15:00|2397.9|2375.9|2397.4|2375.4|2397.9|2375.9|2396.9|2374.9|6
1610414400000|2021-01-12 01:20:00|2395.6|2373.6|2393.9|2371.9|2395.8|2373.8|2393.7|2371.7|6
1610414700000|2021-01-12 01:25:00|2393.8|2371.8|2392.1|2370.1|2393.8|2371.8|2391.5|2369.5|6
1610415000000|2021-01-12 01:30:00|2392.5|2370.5|2392.1|2370.1|2392.5|2370.5|2391.7|2369.7|3
1610415300000|2021-01-12 01:35:00|2392.5|2370.5|2392.1|2370.1|2392.5|2370.5|2392.1|2370.1|3
1610415600000|2021-01-12 01:40:00|2391.7|2369.7|2391.9|2369.9|2391.9|2369.9|2391.7|2369.7|2
1610416200000|2021-01-12 01:50:00|2398|2376|2400.8|2378.8|2401|2379|2398|2376|20
1610416500000|2021-01-12 01:55:00|2401.5|2379.5|2399.8|2377.8|2401.5|2379.5|2399.7|2377.7|49
1610416800000|2021-01-12 02:00:00|2399.7|2377.7|2397.8|2375.8|2401.6|2379.6|2397.7|2375.7|22
1610417100000|2021-01-12 02:05:00|2397.7|2375.7|2397.3|2375.3|2398.4|2376.4|2397.3|2375.3|7
1610417700000|2021-01-12 02:15:00|2396|2374|2393.3|2371.3|2396.1|2374.1|2393.2|2371.2|199
1610418000000|2021-01-12 02:20:00|2393.2|2371.2|2393.9|2371.9|2394|2372|2393.2|2368.6|36
1610418300000|2021-01-12 02:25:00|2394|2372|2395.6|2370.6|2395.6|2372.1|2394|2370.6|3
1610418600000|2021-01-12 02:30:00|2393.4|2368.4|2393.4|2368.4|2393.4|2368.4|2393.4|2368.4|1
1610419500000|2021-01-12 02:45:00|2393.3|2368.3|2393.1|2368.1|2393.3|2368.3|2393.1|2368.1|2
1610419800000|2021-01-12 02:50:00|2393|2368|2393|2368|2393|2368|2393|2368|1
1610420400000|2021-01-12 03:00:00|2392.9|2367.9|2392.9|2367.9|2393|2368|2392.9|2367.9|3
1610421000000|2021-01-12 03:10:00|2393|2368|2392.9|2367.9|2393|2368|2392.9|2367.9|2
1610421300000|2021-01-12 03:15:00|2393|2368|2392.9|2367.9|2393|2368|2392.9|2367.9|2
1610421600000|2021-01-12 03:20:00|2393|2368|2392.9|2367.9|2393|2368|2392.9|2367.9|2
1610421900000|2021-01-12 03:25:00|2393.4|2368.4|2392.5|2367.5|2393.6|2368.6|2392.5|2367.5|6
1610422200000|2021-01-12 03:30:00|2392.6|2367.6|2392.9|2367.9|2392.9|2367.9|2392.6|2367.6|3
1610423700000|2021-01-12 03:55:00|2392.8|2367.8|2391.5|2366.5|2392.8|2367.8|2391.5|2366.5|2
1610424000000|2021-01-12 04:00:00|2392|2367|2392|2367|2392|2367|2392|2367|1
1610424600000|2021-01-12 04:10:00|2391.6|2366.6|2390.8|2368.8|2392.3|2368.8|2390.8|2366.5|4
1610425500000|2021-01-12 04:25:00|2391.1|2369.1|2391.6|2369.6|2391.7|2369.7|2391.1|2369.1|3
1610425800000|2021-01-12 04:30:00|2391.5|2369.5|2391.3|2369.3|2391.5|2369.5|2391.3|2369.3|2
1610427600000|2021-01-12 05:00:00|2391.5|2369.5|2391.5|2369.5|2391.5|2369.5|2391.5|2369.5|1
1610428200000|2021-01-12 05:10:00|2391.9|2369.9|2398.6|2373.6|2398.9|2374.6|2391.9|2369.9|37
1610428500000|2021-01-12 05:15:00|2397.9|2372.9|2397|2372|2397.9|2372.9|2396.9|2371.9|14
1610428800000|2021-01-12 05:20:00|2396.9|2371.9|2394.8|2369.8|2397|2372|2394.5|2369.5|11
1610429100000|2021-01-12 05:25:00|2394.6|2369.6|2394.6|2369.6|2394.6|2369.6|2394.6|2369.6|1
1610429700000|2021-01-12 05:35:00|2394.9|2369.9|2395.9|2370.9|2395.9|2370.9|2394.9|2369.9|2
1610430000000|2021-01-12 05:40:00|2396.5|2371.5|2394.3|2372.3|2396.9|2374.9|2394.2|2371.5|11
1610430300000|2021-01-12 05:45:00|2394.7|2372.7|2394.3|2372.3|2394.7|2372.7|2394.3|2372.3|2
1610430900000|2021-01-12 05:55:00|2394.5|2372.5|2397.6|2375.6|2401.2|2379.2|2394.5|2372.5|22
1610431200000|2021-01-12 06:00:00|2397.3|2375.3|2397.3|2375.3|2397.3|2375.3|2397.3|2375.3|1
1610432100000|2021-01-12 06:15:00|2397.2|2375.2|2396.5|2374.5|2397.2|2375.2|2396.3|2374.3|3
1610432700000|2021-01-12 06:25:00|2397|2375|2396.2|2374.2|2397|2375|2396.2|2374.2|6
1610433600000|2021-01-12 06:40:00|2399.5|2377.5|2399.4|2377.4|2399.5|2377.5|2399.4|2377.4|8
1610434200000|2021-01-12 06:50:00|2399.7|2377.7|2399.7|2377.7|2399.7|2377.7|2399.7|2377.7|1
1610434500000|2021-01-12 06:55:00|2399.6|2377.6|2399.6|2377.6|2399.6|2377.6|2399.6|2377.6|1
1610434800000|2021-01-12 07:00:00|2398.4|2376.4|2394.3|2372.3|2398.5|2376.5|2394.3|2372.3|25
1610435100000|2021-01-12 07:05:00|2393.1|2371.1|2394.6|2372.6|2394.7|2372.7|2392.7|2370.7|9
1610435400000|2021-01-12 07:10:00|2394.7|2372.7|2395.8|2373.8|2395.8|2373.8|2394.6|2372.6|8
1610435700000|2021-01-12 07:15:00|2395.9|2373.9|2395.9|2373.9|2396|2374|2395.9|2373.9|47
1610436000000|2021-01-12 07:20:00|2396.2|2374.2|2394.2|2372.2|2397|2375|2393.9|2371.9|16
1610436300000|2021-01-12 07:25:00|2394.3|2372.3|2393.1|2371.1|2395.2|2373.2|2393.1|2371.1|13
1610436600000|2021-01-12 07:30:00|2392.9|2370.9|2395.9|2373.9|2396|2374|2392.9|2370.9|67
1610436900000|2021-01-12 07:35:00|2396.4|2374.4|2392.9|2370.9|2396.5|2374.5|2392.9|2370.9|150
1610437200000|2021-01-12 07:40:00|2393|2371|2393.1|2371.1|2393.1|2371.1|2392.9|2370.9|5
1610437500000|2021-01-12 07:45:00|2393.3|2371.3|2391.9|2369.9|2393.5|2371.5|2390.6|2368.6|38
1610437800000|2021-01-12 07:50:00|2391.1|2369.1|2391.4|2369.4|2391.8|2369.8|2389.6|2367.6|89
1610438100000|2021-01-12 07:55:00|2391.5|2369.5|2391.2|2369.2|2391.5|2369.5|2390.9|2368.9|70
1610438400000|2021-01-12 08:00:00|2392.4|2370.4|2393.1|2371.1|2393.1|2371.1|2392.4|2370.4|48
1610438700000|2021-01-12 08:05:00|2393.2|2371.2|2393.6|2371.6|2394.9|2372.9|2391.3|2369.3|28
1610439000000|2021-01-12 08:10:00|2393.4|2371.4|2392.6|2370.6|2393.4|2371.4|2392.6|2370.6|4
1610439300000|2021-01-12 08:15:00|2392|2370|2388.6|2366.6|2392.1|2370.1|2387.8|2365.8|25
1610439600000|2021-01-12 08:20:00|2386.7|2364.7|2386.8|2364.8|2389.1|2367.1|2386.6|2364.6|13
1610439900000|2021-01-12 08:25:00|2387.3|2365.3|2387.1|2365.1|2387.8|2365.8|2387.1|2365.1|10
1610440200000|2021-01-12 08:30:00|2387.3|2365.3|2386.8|2364.8|2387.3|2365.3|2386.6|2364.6|13
1610440500000|2021-01-12 08:35:00|2387.2|2365.2|2387.1|2365.1|2387.3|2365.3|2386.6|2364.6|10
1610440800000|2021-01-12 08:40:00|2386.9|2364.9|2388|2363|2391|2366|2386.9|2362.8|25
1610441100000|2021-01-12 08:45:00|2387.9|2362.9|2387.8|2362.8|2387.9|2362.9|2387.8|2362.8|2
1610441400000|2021-01-12 08:50:00|2386.7|2361.7|2383.9|2361.9|2386.7|2362|2381.2|2356.2|46
1610441700000|2021-01-12 08:55:00|2384|2362|2382.2|2360.2|2384|2362|2381.7|2359.7|19
1610442000000|2021-01-12 09:00:00|2382|2360|2378.9|2356.9|2382|2360|2378.7|2356.7|6
1610442300000|2021-01-12 09:05:00|2380.8|2358.8|2383|2361|2383|2361|2379.5|2357.5|10
1610442600000|2021-01-12 09:10:00|2384.5|2362.5|2392.8|2370.8|2393|2371|2384.5|2362.5|49
1610442900000|2021-01-12 09:15:00|2393.5|2371.5|2391.4|2369.4|2393.5|2371.5|2389.9|2367.9|14
1610443200000|2021-01-12 09:20:00|2391.3|2369.3|2390.9|2368.9|2391.3|2369.3|2390.3|2368.3|14
1610443500000|2021-01-12 09:25:00|2390.8|2368.8|2390.7|2368.7|2390.8|2368.8|2389.8|2367.8|11
1610443800000|2021-01-12 09:30:00|2390.8|2368.8|2393.3|2371.3|2395.3|2373.3|2390.7|2368.7|20
1610444100000|2021-01-12 09:35:00|2392.9|2370.9|2393.3|2371.3|2393.7|2371.7|2391|2369|19
1610444400000|2021-01-12 09:40:00|2391.8|2369.8|2393.3|2371.3|2393.3|2371.3|2391.8|2369.8|7
1610444700000|2021-01-12 09:45:00|2392.9|2370.9|2393.2|2371.2|2395.4|2373.4|2392.5|2370.5|17
1610445000000|2021-01-12 09:50:00|2392.9|2370.9|2399|2377|2399|2377|2390.2|2365.2|44
1610445300000|2021-01-12 09:55:00|2398|2376|2393.6|2371.6|2398|2376|2393|2371|10
1610445600000|2021-01-12 10:00:00|2393.2|2371.2|2393.1|2371.1|2393.2|2371.2|2391.7|2369.7|7
1610445900000|2021-01-12 10:05:00|2393.8|2371.8|2399.1|2374.1|2400.5|2375.5|2393.8|2370.6|21
1610446200000|2021-01-12 10:10:00|2397.1|2372.1|2397.7|2372.7|2397.7|2372.7|2397|2372|3
1610446500000|2021-01-12 10:15:00|2397.8|2372.8|2401.5|2379.5|2401.5|2379.5|2397.8|2372.8|12
1610447100000|2021-01-12 10:25:00|2400|2378|2400.1|2378.1|2401.1|2379.1|2400|2378|6
1610447400000|2021-01-12 10:30:00|2400.2|2378.2|2396|2374|2400.2|2378.2|2395.9|2373.9|24
1610447700000|2021-01-12 10:35:00|2395.8|2373.8|2400.1|2378.1|2400.9|2378.9|2395.8|2373.8|22
1610448000000|2021-01-12 10:40:00|2400.2|2378.2|2400.2|2378.2|2400.2|2378.2|2400.1|2378.1|33
1610448300000|2021-01-12 10:45:00|2400.1|2378.1|2400.2|2378.2|2400.2|2378.2|2400.1|2378.1|20
1610448900000|2021-01-12 10:55:00|2400.4|2378.4|2399.7|2377.7|2400.4|2378.4|2399.7|2377.7|6
1610449200000|2021-01-12 11:00:00|2399.4|2377.4|2399.9|2377.9|2399.9|2377.9|2399.1|2377.1|20
1610449500000|2021-01-12 11:05:00|2399.4|2377.4|2399.3|2377.3|2399.4|2377.4|2399.3|2377.3|2
1610449800000|2021-01-12 11:10:00|2399|2377|2398.4|2376.4|2400.2|2378.2|2396.6|2374.6|12
1610450400000|2021-01-12 11:20:00|2397.8|2375.8|2392.9|2370.9|2398|2376|2392.1|2370.1|13
1610450700000|2021-01-12 11:25:00|2392.2|2370.2|2393.9|2371.9|2393.9|2371.9|2391.3|2369.3|8
1610451000000|2021-01-12 11:30:00|2394.4|2372.4|2394.6|2372.6|2394.8|2372.8|2394.4|2372.4|18
1610451300000|2021-01-12 11:35:00|2394.9|2372.9|2398.8|2376.8|2399.6|2377.6|2394.9|2372.9|16
1610451600000|2021-01-12 11:40:00|2398.7|2376.7|2399.5|2377.5|2399.9|2377.9|2398.7|2376.7|38
1610451900000|2021-01-12 11:45:00|2399.9|2377.9|2399.6|2377.6|2399.9|2377.9|2399.2|2377.2|3
1610452500000|2021-01-12 11:55:00|2399.9|2377.9|2400|2378|2400.1|2378.1|2399.9|2377.9|4
1610452800000|2021-01-12 12:00:00|2400.1|2378.1|2400.9|2378.9|2400.9|2378.9|2400.1|2378.1|4
1610453100000|2021-01-12 12:05:00|2401.6|2379.6|2401.5|2379.5|2401.6|2379.6|2401.1|2379.1|4
1610453400000|2021-01-12 12:10:00|2401.8|2379.8|2402.6|2380.6|2402.6|2380.6|2401.8|2379.8|2
1610453700000|2021-01-12 12:15:00|2402.5|2380.5|2403.4|2381.4|2403.4|2381.4|2402.4|2380.4|4
1610454000000|2021-01-12 12:20:00|2403.1|2381.1|2400.6|2378.6|2403.1|2381.1|2399.5|2377.5|30
1610454600000|2021-01-12 12:30:00|2399.9|2377.9|2399.8|2377.8|2399.9|2377.9|2399.8|2377.8|2
1610454900000|2021-01-12 12:35:00|2399.7|2377.7|2400.1|2378.1|2400.1|2378.1|2399.7|2377.7|4
1610455200000|2021-01-12 12:40:00|2399.8|2377.8|2400.1|2378.1|2400.1|2378.1|2399.8|2377.8|2
1610455500000|2021-01-12 12:45:00|2400|2378|2400.4|2378.4|2401|2379|2398.4|2376.4|20
1610455800000|2021-01-12 12:50:00|2400.3|2378.3|2400.9|2378.9|2400.9|2378.9|2400.3|2378.3|2
1610456100000|2021-01-12 12:55:00|2404.6|2382.6|2402.7|2380.7|2404.6|2382.6|2402.7|2380.7|57
1610456400000|2021-01-12 13:00:00|2402.9|2380.9|2404.5|2382.5|2405.1|2383.1|2402.9|2380.9|23
1610456700000|2021-01-12 13:05:00|2404.3|2382.3|2401.7|2379.7|2404.3|2382.3|2401.1|2379.1|8
1610457000000|2021-01-12 13:10:00|2403|2381|2401.8|2379.8|2403|2381|2399.8|2377.8|21
1610457300000|2021-01-12 13:15:00|2401.9|2379.9|2402.5|2380.5|2403.6|2381.6|2401.9|2379.9|6
1610457600000|2021-01-12 13:20:00|2400|2378|2391.5|2369.5|2400.1|2378.1|2389.9|2367.9|39
1610457900000|2021-01-12 13:25:00|2391.3|2369.3|2392.3|2370.3|2395.4|2373.4|2391.3|2369.3|71
1610458200000|2021-01-12 13:30:00|2392.1|2370.1|2387.5|2365.5|2394.4|2372.4|2387.5|2365.5|24
1610458500000|2021-01-12 13:35:00|2387.8|2365.8|2391.1|2369.1|2391.4|2369.4|2387.8|2365.8|21
1610458800000|2021-01-12 13:40:00|2389.9|2367.9|2383.8|2361.8|2389.9|2367.9|2383.6|2361.6|34
1610459100000|2021-01-12 13:45:00|2384.5|2362.5|2382.8|2360.8|2384.5|2362.5|2375.7|2353.7|46
1610459400000|2021-01-12 13:50:00|2382.6|2360.6|2380.5|2358.5|2383.1|2361.1|2380.5|2358.5|31
1610459700000|2021-01-12 13:55:00|2380.4|2358.4|2381.1|2359.1|2384.7|2362.7|2379.8|2357.8|55
1610460000000|2021-01-12 14:00:00|2380.7|2358.7|2386.6|2364.6|2388.7|2366.7|2380.2|2358.2|59
1610460300000|2021-01-12 14:05:00|2386|2364|2393.2|2371.2|2393.9|2371.9|2384.4|2362.4|156
1610460600000|2021-01-12 14:10:00|2393|2371|2398.7|2376.7|2400|2378|2392.4|2370.4|80
1610460900000|2021-01-12 14:15:00|2396.5|2374.5|2401.1|2379.1|2401.5|2379.5|2396.2|2374.2|22
1610461200000|2021-01-12 14:20:00|2399.6|2377.6|2401.2|2379.2|2401.9|2379.9|2399.6|2377.6|16
1610461500000|2021-01-12 14:25:00|2401.3|2379.3|2400|2378|2401.8|2379.8|2398.7|2376.7|61
1610461800000|2021-01-12 14:30:00|2399.7|2377.7|2398.9|2376.9|2403.7|2381.7|2398.9|2376.9|56
1610462100000|2021-01-12 14:35:00|2398.4|2376.4|2400.1|2378.1|2400.1|2378.1|2396.4|2374.4|108
1610462400000|2021-01-12 14:40:00|2400.5|2378.5|2402.5|2380.5|2403.2|2381.2|2400.4|2378.4|31
1610462700000|2021-01-12 14:45:00|2402.4|2380.4|2401.5|2379.5|2402.9|2380.9|2400.2|2378.2|35
1610463000000|2021-01-12 14:50:00|2401.4|2379.4|2400.4|2378.4|2401.4|2379.4|2398.6|2376.6|31
1610463300000|2021-01-12 14:55:00|2400.3|2378.3|2404.9|2382.9|2406.1|2384.1|2399.7|2377.7|43
1610463600000|2021-01-12 15:00:00|2404.6|2382.6|2404|2382|2407|2385|2402.5|2380.5|34
1610463900000|2021-01-12 15:05:00|2404.2|2382.2|2412.9|2390.9|2412.9|2390.9|2404.2|2382.2|48
1610464200000|2021-01-12 15:10:00|2412.6|2390.6|2403.9|2381.9|2412.6|2390.6|2403.9|2381.9|18
1610464500000|2021-01-12 15:15:00|2403.6|2381.6|2403.5|2381.5|2404|2382|2403.5|2381.5|4
1610464800000|2021-01-12 15:20:00|2402.1|2380.1|2406.1|2384.1|2407.6|2385.6|2402.1|2380.1|7
1610465100000|2021-01-12 15:25:00|2406.3|2384.3|2403.4|2381.4|2407.5|2385.5|2403.4|2381.4|34
1610465400000|2021-01-12 15:30:00|2403.2|2381.2|2401.8|2379.8|2404|2382|2401.1|2379.1|12
1610465700000|2021-01-12 15:35:00|2402.3|2380.3|2401.4|2379.4|2404.5|2382.5|2401.4|2379.4|57
1610466000000|2021-01-12 15:40:00|2401.5|2379.5|2401.7|2379.7|2402.4|2380.4|2399.8|2377.8|176
1610466300000|2021-01-12 15:45:00|2401.8|2379.8|2403.3|2381.3|2403.8|2381.8|2401.2|2379.2|53
1610466600000|2021-01-12 15:50:00|2403|2381|2406.2|2384.2|2406.2|2384.2|2402.9|2380.9|74
1610466900000|2021-01-12 15:55:00|2405.2|2383.2|2401.1|2379.1|2406|2384|2400|2378|50
1610467200000|2021-01-12 16:00:00|2400.7|2378.7|2402.2|2380.2|2402.2|2380.2|2397.9|2375.9|41
1610467500000|2021-01-12 16:05:00|2402.1|2380.1|2400.9|2378.9|2402.1|2380.1|2400.9|2378.9|5
1610467800000|2021-01-12 16:10:00|2400.8|2378.8|2398|2376|2400.9|2378.9|2397.2|2375.2|7
1610468100000|2021-01-12 16:15:00|2396|2374|2394.7|2372.7|2396|2374|2393.1|2371.1|21
1610468400000|2021-01-12 16:20:00|2394.4|2372.4|2397.7|2375.7|2397.7|2375.7|2394.1|2372.1|45
1610469300000|2021-01-12 16:35:00|2397|2375|2395.2|2373.2|2397|2375|2395.2|2373.2|29
1610469600000|2021-01-12 16:40:00|2394.4|2372.4|2388.6|2366.6|2394.4|2372.4|2388.1|2366.1|43
1610469900000|2021-01-12 16:45:00|2386.5|2364.5|2383.9|2361.9|2386.5|2364.5|2383.5|2361.5|43
1610470200000|2021-01-12 16:50:00|2384.1|2362.1|2388.3|2366.3|2390.2|2368.2|2384.1|2362.1|45
1610470500000|2021-01-12 16:55:00|2387.6|2365.6|2387.9|2365.9|2392.1|2370.1|2387.5|2365.5|37
1610470800000|2021-01-12 17:00:00|2387.8|2365.8|2385.5|2363.5|2388.2|2366.2|2384.7|2362.7|12
1610471100000|2021-01-12 17:05:00|2385.3|2363.3|2384.9|2362.9|2385.8|2363.8|2384.9|2362.9|14
1610471400000|2021-01-12 17:10:00|2384.4|2362.4|2385.7|2363.7|2386.6|2364.6|2382.4|2360.4|40
1610471700000|2021-01-12 17:15:00|2385.6|2363.6|2387.4|2365.4|2387.5|2365.5|2383.3|2361.3|47
1610472000000|2021-01-12 17:20:00|2387.9|2365.9|2385.9|2363.9|2388.3|2366.3|2385|2363|76
1610472300000|2021-01-12 17:25:00|2385.8|2363.8|2381.8|2359.8|2386.9|2364.9|2381.2|2359.2|35
1610472600000|2021-01-12 17:30:00|2381.9|2359.9|2383.6|2361.6|2383.6|2361.6|2381.8|2359.8|11
1610472900000|2021-01-12 17:35:00|2383.1|2361.1|2379.2|2357.2|2383.1|2361.1|2377|2355|78
1610473200000|2021-01-12 17:40:00|2379.4|2357.4|2380.5|2358.5|2381.5|2359.5|2378.8|2356.8|67
1610473500000|2021-01-12 17:45:00|2380.9|2358.9|2379.3|2357.3|2381.3|2359.3|2379|2357|37
1610473800000|2021-01-12 17:50:00|2379.4|2357.4|2387|2365|2388.1|2366.1|2379.3|2357.3|51
1610474100000|2021-01-12 17:55:00|2386.1|2364.1|2389.8|2367.8|2390|2368|2383.1|2361.1|97
1610474400000|2021-01-12 18:00:00|2389.6|2367.6|2390.3|2368.3|2391.4|2369.4|2389.3|2367.3|54
1610474700000|2021-01-12 18:05:00|2390.5|2368.5|2391|2369|2391|2369|2390.5|2368.5|3
1610475000000|2021-01-12 18:10:00|2392|2370|2391.8|2369.8|2392|2370|2390.5|2368.5|14
1610475900000|2021-01-12 18:25:00|2391.1|2369.1|2392.1|2370.1|2392.1|2370.1|2390.3|2368.3|6
1610476200000|2021-01-12 18:30:00|2392.4|2370.4|2393|2371|2393.1|2371.1|2392.4|2370.4|3
1610476500000|2021-01-12 18:35:00|2393.9|2371.9|2392.9|2370.9|2395.1|2373.1|2392.9|2370.9|20
1610476800000|2021-01-12 18:40:00|2393.5|2371.5|2393.9|2371.9|2393.9|2371.9|2393|2371|7
1610477100000|2021-01-12 18:45:00|2393.8|2371.8|2393.6|2371.6|2393.8|2371.8|2393.6|2371.6|2
1610478000000|2021-01-12 19:00:00|2394.1|2372.1|2394.1|2372.1|2395.6|2373.6|2394|2372|5
1610478300000|2021-01-12 19:05:00|2393.6|2371.6|2393.6|2371.6|2393.6|2371.6|2393.6|2371.6|1
1610478600000|2021-01-12 19:10:00|2394|2372|2394|2372|2394|2372|2394|2372|1
1610478900000|2021-01-12 19:15:00|2394.5|2372.5|2394|2372|2394.5|2372.5|2394|2372|44
1610479200000|2021-01-12 19:20:00|2394.1|2372.1|2396.6|2374.6|2397|2375|2394.1|2372.1|6
1610479500000|2021-01-12 19:25:00|2396.2|2374.2|2399.9|2377.9|2399.9|2377.9|2396.2|2374.2|12
1610479800000|2021-01-12 19:30:00|2400.5|2378.5|2402.4|2380.4|2403.5|2381.5|2400.5|2378.5|126
1610480100000|2021-01-12 19:35:00|2402.6|2380.6|2402.9|2380.9|2403.1|2381.1|2400.5|2378.5|13
1610480400000|2021-01-12 19:40:00|2402.8|2380.8|2401.9|2379.9|2402.8|2380.8|2400.9|2378.9|10
1610480700000|2021-01-12 19:45:00|2401.8|2379.8|2402.5|2380.5|2403.5|2381.5|2401|2379|19
1610481000000|2021-01-12 19:50:00|2401.4|2379.4|2400.4|2378.4|2401.8|2379.8|2399.2|2377.2|9
1610481300000|2021-01-12 19:55:00|2400.8|2378.8|2402.4|2380.4|2402.7|2380.7|2400.8|2378.8|3
1610481600000|2021-01-12 20:00:00|2402.5|2380.5|2401.9|2379.9|2402.9|2380.9|2401.9|2379.9|14
1610481900000|2021-01-12 20:05:00|2402|2380|2402|2380|2402|2380|2402|2380|1
1610482200000|2021-01-12 20:10:00|2402.4|2380.4|2403|2381|2403|2381|2402.2|2380.2|4
1610483400000|2021-01-12 20:30:00|2402.9|2380.9|2403.4|2381.4|2404.8|2382.8|2402.9|2380.9|6
1610483700000|2021-01-12 20:35:00|2405.4|2383.4|2404.3|2382.3|2405.4|2383.4|2404.2|2382.2|4
1610484000000|2021-01-12 20:40:00|2406.4|2384.4|2406.3|2384.3|2406.4|2384.4|2406.3|2384.3|2
1610484300000|2021-01-12 20:45:00|2406.2|2384.2|2406.2|2384.2|2406.2|2384.2|2406.1|2384.1|9
1610484600000|2021-01-12 20:50:00|2405.9|2383.9|2400.4|2378.4|2408.4|2386.4|2398.4|2376.4|12
1610484900000|2021-01-12 20:55:00|2401|2379|2410.8|2385.8|2411.6|2388.5|2401|2379|47
1610485200000|2021-01-12 21:00:00|2410.9|2385.9|2411.5|2386.5|2413|2388|2410.9|2385.9|73
1610485500000|2021-01-12 21:05:00|2411.6|2386.6|2413.3|2388.3|2413.4|2388.4|2408.7|2383.7|34
1610485800000|2021-01-12 21:10:00|2413.4|2388.4|2408.6|2383.6|2413.4|2388.4|2407.5|2382.5|8
1610486100000|2021-01-12 21:15:00|2408.7|2383.7|2408.7|2383.7|2408.7|2383.7|2408.7|2383.7|1
1610486400000|2021-01-12 21:20:00|2408.2|2383.2|2409.2|2384.2|2409.2|2384.2|2408.2|2383.2|2
1610486700000|2021-01-12 21:25:00|2409|2384|2409.7|2384.7|2409.7|2384.7|2409|2384|2
1610487000000|2021-01-12 21:30:00|2406.8|2381.8|2408.2|2383.2|2408.5|2383.4|2406.8|2381.8|17
1610487300000|2021-01-12 21:35:00|2409.8|2384.8|2409.8|2384.8|2409.8|2384.8|2409.8|2384.8|1
1610487600000|2021-01-12 21:40:00|2409.9|2384.9|2410.5|2385.5|2410.5|2385.5|2409.8|2384.8|6
1610487900000|2021-01-12 21:45:00|2411.5|2386.5|2412.2|2387.2|2412.2|2387.2|2411.4|2386.4|5
1610488200000|2021-01-12 21:50:00|2412.4|2387.4|2412.1|2387.1|2412.4|2387.4|2412.1|2387.1|3
1610488500000|2021-01-12 21:55:00|2412.2|2387.2|2414.9|2386.9|2414.9|2388|2412.1|2385.1|13
1610492400000|2021-01-12 23:00:00|2411|2389|2409.9|2387.9|2412.4|2390.4|2409.8|2387.8|6
1610492700000|2021-01-12 23:05:00|2411.4|2386.4|2412.1|2387.1|2412.1|2387.1|2411.4|2386.4|2
1610493000000|2021-01-12 23:10:00|2412.6|2387.6|2413.3|2388.3|2413.3|2388.3|2412.5|2387.5|7
1610493300000|2021-01-12 23:15:00|2413.4|2388.4|2413.4|2388.4|2413.6|2388.6|2410.8|2385.8|19
1610493600000|2021-01-12 23:20:00|2413.3|2388.3|2413.4|2388.4|2413.4|2388.4|2413|2388|8
1610493900000|2021-01-12 23:25:00|2413|2388|2413.8|2388.8|2413.8|2388.8|2411.4|2386.4|32
1610494200000|2021-01-12 23:30:00|2414.9|2389.9|2411.1|2386.1|2415.3|2390.3|2411|2386|60
1610494500000|2021-01-12 23:35:00|2411.3|2386.3|2411.3|2386.3|2412.6|2387.6|2410.7|2385.7|100
1610494800000|2021-01-12 23:40:00|2411.4|2386.4|2410.9|2385.9|2411.9|2386.9|2410|2385|44
1610495100000|2021-01-12 23:45:00|2411.1|2386.1|2410.8|2385.8|2411.5|2386.5|2410.6|2385.6|61
1610495400000|2021-01-12 23:50:00|2410.7|2385.7|2410.8|2385.8|2411.9|2386.9|2410.6|2385.6|34
1610495700000|2021-01-12 23:55:00|2410.9|2385.9|2410.8|2385.8|2411|2386|2410.4|2385.4|8
1610496000000|2021-01-13 00:00:00|2411|2386|2410.6|2385.6|2411|2386|2410.6|2385.6|4
1610496300000|2021-01-13 00:05:00|2410.4|2385.4|2410.3|2385.3|2410.6|2385.6|2410|2385|42
1610496600000|2021-01-13 00:10:00|2410.2|2385.2|2410.6|2385.6|2410.6|2385.6|2410.1|2385.1|20
1610496900000|2021-01-13 00:15:00|2410.8|2385.8|2410.8|2385.8|2410.8|2385.8|2410.8|2385.8|1
1610497500000|2021-01-13 00:25:00|2410.7|2385.7|2410.3|2385.3|2411.1|2386.1|2410.2|2385.2|75
1610497800000|2021-01-13 00:30:00|2410.2|2385.2|2411|2386|2411|2386|2409.1|2384.1|67
1610498100000|2021-01-13 00:35:00|2410.8|2385.8|2408.9|2383.9|2411|2386|2408.9|2383.9|52
1610498400000|2021-01-13 00:40:00|2409|2384|2409.1|2384.1|2409.3|2384.3|2408.9|2383.9|16
1610499000000|2021-01-13 00:50:00|2409.3|2384.3|2408.1|2383.1|2410.1|2385.1|2408.1|2383.1|106
1610499300000|2021-01-13 00:55:00|2409.5|2384.5|2408.8|2383.8|2409.8|2384.8|2407.5|2382.5|56
1610499600000|2021-01-13 01:00:00|2408|2383|2407.4|2382.4|2408.9|2383.9|2407.4|2382.4|7
1610499900000|2021-01-13 01:05:00|2407.9|2382.9|2409.1|2384.1|2409.1|2384.1|2407.9|2382.9|2
1610500200000|2021-01-13 01:10:00|2408.7|2383.7|2407.1|2382.1|2409.2|2384.2|2407.1|2382.1|36
1610500500000|2021-01-13 01:15:00|2406.8|2381.8|2403.8|2381.8|2406.8|2383.5|2398.3|2376.3|76
1610500800000|2021-01-13 01:20:00|2403.9|2381.9|2405.5|2383.5|2407.6|2385.6|2403.9|2381.9|83
1610501100000|2021-01-13 01:25:00|2405.6|2383.6|2407.5|2382.5|2407.6|2384|2404.3|2382.3|83
1610501400000|2021-01-13 01:30:00|2407.6|2382.6|2408|2383|2408|2383|2407.5|2382.5|4
1610501700000|2021-01-13 01:35:00|2408.1|2383.1|2408.3|2383.3|2408.3|2383.3|2408.1|2383.1|2
1610502000000|2021-01-13 01:40:00|2408.4|2383.4|2408.3|2383.3|2408.4|2383.4|2406.6|2381.6|54
1610502300000|2021-01-13 01:45:00|2407|2382|2408.3|2383.3|2408.4|2383.4|2406.6|2381.6|121
1610502600000|2021-01-13 01:50:00|2408.2|2383.2|2411.1|2389.1|2412.1|2390.1|2407.8|2382.8|59
1610502900000|2021-01-13 01:55:00|2411.4|2386.4|2411.4|2386.4|2412.3|2387.3|2410.9|2385.9|52
1610503200000|2021-01-13 02:00:00|2411.6|2386.6|2411.3|2386.3|2411.6|2386.6|2410.3|2385.3|28
1610503500000|2021-01-13 02:05:00|2411.5|2386.5|2411.9|2386.9|2412|2387|2411.5|2386.5|8
1610503800000|2021-01-13 02:10:00|2412.4|2387.4|2410.5|2385.5|2412.5|2387.5|2410.3|2385.3|34
1610504100000|2021-01-13 02:15:00|2410.6|2385.6|2409.1|2387.1|2410.6|2387.5|2409|2385.5|22
1610504400000|2021-01-13 02:20:00|2409.3|2387.3|2409.6|2387.6|2409.6|2387.6|2408.6|2386.6|49
1610504700000|2021-01-13 02:25:00|2409.3|2387.3|2408.3|2386.3|2409.6|2387.6|2406.8|2384.8|29
1610505000000|2021-01-13 02:30:00|2408.1|2386.1|2408.1|2386.1|2408.5|2386.5|2406.9|2384.9|68
1610505300000|2021-01-13 02:35:00|2407.8|2385.8|2407.8|2385.8|2408.3|2386.3|2406.8|2384.8|70
1610505600000|2021-01-13 02:40:00|2407.7|2385.7|2408.1|2386.1|2408.3|2386.3|2407.1|2385.1|53
1610505900000|2021-01-13 02:45:00|2407.3|2385.3|2406.4|2384.4|2407.9|2385.9|2406.4|2384.4|96
1610506200000|2021-01-13 02:50:00|2406.6|2384.6|2406.3|2384.3|2406.6|2384.6|2404.6|2382.6|83
1610506500000|2021-01-13 02:55:00|2405.9|2383.9|2406.4|2384.4|2406.4|2384.4|2405.5|2383.5|58
1610506800000|2021-01-13 03:00:00|2406|2384|2406|2384|2406.4|2384.4|2405.6|2383.6|67
1610507100000|2021-01-13 03:05:00|2405.8|2383.8|2406.4|2384.4|2406.4|2384.4|2405.6|2383.6|46
1610507400000|2021-01-13 03:10:00|2405.6|2383.6|2405.6|2383.6|2406.4|2384.4|2404.9|2382.9|65
1610507700000|2021-01-13 03:15:00|2405.8|2383.8|2408.8|2386.8|2409|2387|2405.8|2383.8|11
1610508000000|2021-01-13 03:20:00|2408.5|2386.5|2407|2385|2408.8|2386.8|2406.2|2384.2|30
1610508300000|2021-01-13 03:25:00|2407.1|2385.1|2407.9|2385.9|2408.4|2386.4|2406.9|2384.9|32
1610508600000|2021-01-13 03:30:00|2407.7|2385.7|2408|2386|2408|2386|2407.7|2385.7|41
1610509200000|2021-01-13 03:40:00|2408.2|2386.2|2408.2|2386.2|2408.2|2386.2|2408.2|2386.2|1
1610509500000|2021-01-13 03:45:00|2408.3|2386.3|2408.3|2386.3|2408.3|2386.3|2408.1|2386.1|17
1610509800000|2021-01-13 03:50:00|2408.4|2386.4|2408.3|2386.3|2408.4|2386.4|2408.3|2386.3|2
1610510100000|2021-01-13 03:55:00|2408.4|2386.4|2408.1|2386.1|2408.6|2386.6|2407.3|2385.3|17
1610510400000|2021-01-13 04:00:00|2407.3|2385.3|2408.4|2386.4|2408.6|2386.6|2407.3|2385.3|21
1610510700000|2021-01-13 04:05:00|2408.5|2386.5|2408.5|2386.5|2408.6|2386.6|2407.1|2385.1|23
1610511000000|2021-01-13 04:10:00|2408.4|2386.4|2409.1|2387.1|2409.4|2387.4|2407.3|2385.3|31
1610511300000|2021-01-13 04:15:00|2408.5|2386.5|2409.1|2387.1|2409.1|2387.1|2408.5|2386.5|2
1610511600000|2021-01-13 04:20:00|2409.2|2387.2|2408.7|2386.7|2409.2|2387.2|2408.7|2386.7|34
1610511900000|2021-01-13 04:25:00|2408.9|2386.9|2408.7|2386.7|2409|2387|2408.1|2386.1|26
1610512200000|2021-01-13 04:30:00|2408.8|2386.8|2408.7|2386.7|2408.9|2386.9|2408.7|2386.7|10
1610512500000|2021-01-13 04:35:00|2408.6|2386.6|2407.6|2385.6|2409|2387|2406|2384|87
1610512800000|2021-01-13 04:40:00|2407.3|2385.3|2407.4|2385.4|2407.8|2385.8|2406.1|2384.1|23
1610513100000|2021-01-13 04:45:00|2407.5|2385.5|2407.6|2385.6|2407.8|2385.8|2406.1|2384.1|98
1610513400000|2021-01-13 04:50:00|2407.5|2385.5|2407.6|2385.6|2407.6|2385.6|2407.3|2385.3|19
1610513700000|2021-01-13 04:55:00|2407.8|2385.8|2407.8|2385.8|2408.5|2386.5|2407.4|2385.4|28
1610514000000|2021-01-13 05:00:00|2407.6|2385.6|2407.8|2385.8|2408.3|2386.3|2407|2385|49
1610514300000|2021-01-13 05:05:00|2407.9|2385.9|2408.3|2386.3|2408.3|2386.3|2407.5|2385.5|10
1610514600000|2021-01-13 05:10:00|2407.6|2385.6|2407|2385|2407.6|2385.6|2406.4|2384.4|63
1610514900000|2021-01-13 05:15:00|2406.8|2384.8|2407.1|2385.1|2407.3|2385.3|2406.6|2384.6|25
1610515200000|2021-01-13 05:20:00|2407.2|2385.2|2404.4|2382.4|2407.2|2385.2|2403.9|2381.9|42
1610515500000|2021-01-13 05:25:00|2403.8|2381.8|2404.1|2382.1|2404.6|2382.6|2403.6|2381.6|43
1610515800000|2021-01-13 05:30:00|2404.4|2382.4|2404.8|2382.8|2405.1|2383.1|2403.6|2381.6|145
1610516100000|2021-01-13 05:35:00|2404|2382|2404|2382|2404.8|2382.8|2404|2382|91
1610516400000|2021-01-13 05:40:00|2404.8|2382.8|2405.6|2383.6|2405.6|2383.6|2403.5|2381.5|150
1610516700000|2021-01-13 05:45:00|2406|2384|2404.8|2382.8|2406|2384|2404|2382|86
1610517000000|2021-01-13 05:50:00|2404.1|2382.1|2400.8|2378.8|2405|2383|2399.6|2377.6|110
1610517300000|2021-01-13 05:55:00|2400.9|2378.9|2401.3|2379.3|2401.3|2379.3|2400.8|2378.8|11
1610517600000|2021-01-13 06:00:00|2401.6|2379.6|2402.3|2380.3|2402.3|2380.3|2401|2379|47
1610517900000|2021-01-13 06:05:00|2402.4|2380.4|2403.9|2381.9|2404.3|2382.3|2402.4|2380.4|42
1610518200000|2021-01-13 06:10:00|2404|2382|2403.9|2381.9|2404.1|2382.1|2403.3|2381.3|27
1610518500000|2021-01-13 06:15:00|2403.8|2381.8|2404|2382|2404.3|2382.3|2403.3|2381.3|96
1610518800000|2021-01-13 06:20:00|2404.1|2382.1|2404.1|2382.1|2404.3|2382.3|2403.5|2381.5|14
1610519100000|2021-01-13 06:25:00|2404.3|2382.3|2405.3|2380.3|2405.8|2382.5|2403.3|2379.8|61
1610519400000|2021-01-13 06:30:00|2404.8|2379.8|2405.1|2380.1|2406.4|2381.4|2404.6|2379.6|33
1610519700000|2021-01-13 06:35:00|2402.3|2377.3|2401.6|2379.6|2403|2379.8|2400.8|2377.1|52
1610520000000|2021-01-13 06:40:00|2402|2380|2404|2382|2404.3|2382.3|2401.6|2379.6|101
1610520300000|2021-01-13 06:45:00|2403.9|2381.9|2403.9|2381.9|2404|2382|2402.9|2380.9|56
1610520600000|2021-01-13 06:50:00|2404|2382|2403.4|2381.4|2404|2382|2403|2381|89
1610520900000|2021-01-13 06:55:00|2403|2381|2403.8|2381.8|2404.8|2382.8|2403|2381|66
1610521200000|2021-01-13 07:00:00|2403.9|2381.9|2404.1|2382.1|2407.2|2385.2|2402.9|2380.9|34
1610521500000|2021-01-13 07:05:00|2404|2382|2405.7|2380.7|2406.9|2382.1|2403.4|2380.2|27
1610521800000|2021-01-13 07:10:00|2405.1|2380.1|2404.9|2379.9|2405.5|2380.5|2404|2379|15
1610522100000|2021-01-13 07:15:00|2405.4|2380.4|2406.4|2384.4|2407.3|2385.3|2405.4|2380.4|29
1610522400000|2021-01-13 07:20:00|2406.5|2384.5|2407.4|2385.4|2407.9|2385.9|2406|2384|86
1610522700000|2021-01-13 07:25:00|2406|2384|2407.7|2385.7|2407.9|2385.9|2405.2|2383.2|60
1610523000000|2021-01-13 07:30:00|2407.4|2385.4|2412.7|2390.7|2414.2|2392.2|2406.9|2384.9|209
1610523300000|2021-01-13 07:35:00|2412.8|2390.8|2417|2395|2417.4|2395.4|2412.5|2390.5|71
1610523600000|2021-01-13 07:40:00|2416.2|2394.2|2414.8|2392.8|2416.9|2394.9|2413|2391|176
1610523900000|2021-01-13 07:45:00|2414.7|2392.7|2414.7|2392.7|2415.7|2393.7|2414|2392|142
1610524200000|2021-01-13 07:50:00|2414.2|2392.2|2414.5|2392.5|2414.9|2392.9|2413.2|2391.2|130
1610524500000|2021-01-13 07:55:00|2414.4|2392.4|2416|2394|2416.9|2394.9|2413.5|2391.5|58
1610524800000|2021-01-13 08:00:00|2415.4|2393.4|2414|2392|2415.8|2393.8|2413.3|2391.3|48
1610525100000|2021-01-13 08:05:00|2414.3|2392.3|2415|2390|2415.4|2393.2|2412.9|2388.3|29
1610525400000|2021-01-13 08:10:00|2415.2|2390.2|2412.7|2390.7|2416.3|2392.8|2411.1|2389.1|154
1610525700000|2021-01-13 08:15:00|2412.2|2390.2|2409.9|2387.9|2413.8|2391.8|2409.4|2387.4|96
1610526000000|2021-01-13 08:20:00|2409.8|2387.8|2409.1|2387.1|2410.3|2388.3|2408.1|2386.1|97
1610526300000|2021-01-13 08:25:00|2409.2|2387.2|2407.1|2385.1|2409.8|2387.8|2405.4|2383.4|82
1610526600000|2021-01-13 08:30:00|2407.5|2385.5|2404.2|2382.2|2408|2386|2404.2|2382.2|26
1610526900000|2021-01-13 08:35:00|2405|2383|2405.7|2383.7|2407|2385|2404.7|2382.7|61
1610527200000|2021-01-13 08:40:00|2405.9|2383.9|2407.1|2385.1|2407.2|2385.2|2405.5|2383.5|179
1610527500000|2021-01-13 08:45:00|2406.7|2384.7|2405.4|2383.4|2407.1|2385.1|2404.6|2382.6|52
1610527800000|2021-01-13 08:50:00|2406.4|2384.4|2406.1|2384.1|2406.5|2384.5|2405.2|2383.2|80
1610528100000|2021-01-13 08:55:00|2406.4|2384.4|2410.6|2388.6|2410.8|2388.8|2406|2384|85
1610528400000|2021-01-13 09:00:00|2410.2|2388.2|2405.5|2383.5|2410.7|2388.7|2405.5|2383.5|47
1610528700000|2021-01-13 09:05:00|2404.7|2382.7|2402.4|2380.4|2404.7|2382.7|2400.2|2378.2|41
1610529000000|2021-01-13 09:10:00|2401.9|2379.9|2397.5|2375.5|2403.1|2381.1|2397.4|2375.4|145
1610529300000|2021-01-13 09:15:00|2397.7|2375.7|2402.9|2380.9|2402.9|2380.9|2397.7|2375.7|48
1610529600000|2021-01-13 09:20:00|2403.2|2381.2|2401.6|2379.6|2403.5|2381.5|2400.5|2378.5|130
1610529900000|2021-01-13 09:25:00|2401.1|2379.1|2401.6|2379.6|2401.7|2379.7|2400.2|2378.2|23
1610530200000|2021-01-13 09:30:00|2402.5|2380.5|2402.5|2380.5|2402.5|2380.5|2402.5|2380.5|1
1610530500000|2021-01-13 09:35:00|2401.7|2379.7|2402.6|2377.6|2404.3|2380.4|2400.7|2377.5|65
1610530800000|2021-01-13 09:40:00|2402.9|2377.9|2399.4|2377.4|2403.3|2378.3|2398.5|2375|60
1610531100000|2021-01-13 09:45:00|2400.1|2378.1|2403|2381|2405.1|2383.1|2400.1|2378.1|195
1610531400000|2021-01-13 09:50:00|2403.1|2381.1|2406.1|2384.1|2409.6|2387.6|2401|2379|284
1610531700000|2021-01-13 09:55:00|2406.2|2384.2|2406.2|2384.2|2407.4|2385.4|2404.1|2382.1|199
1610532000000|2021-01-13 10:00:00|2405.3|2383.3|2404.6|2382.6|2405.3|2383.3|2404.6|2382.6|2
1610532300000|2021-01-13 10:05:00|2404.8|2382.8|2405.3|2383.3|2405.6|2383.6|2403.7|2381.7|78
1610532600000|2021-01-13 10:10:00|2405.4|2383.4|2405.5|2383.5|2406|2384|2404.5|2382.5|47
1610532900000|2021-01-13 10:15:00|2405.6|2383.6|2404|2382|2405.6|2383.6|2402.8|2380.8|89
1610533200000|2021-01-13 10:20:00|2403.9|2381.9|2405.1|2383.1|2405.2|2383.2|2402.8|2380.8|80
1610533500000|2021-01-13 10:25:00|2405|2383|2405|2383|2405.4|2383.4|2403.2|2381.2|100
1610533800000|2021-01-13 10:30:00|2404.7|2382.7|2402.2|2380.2|2404.7|2382.7|2401.8|2379.8|28
1610534100000|2021-01-13 10:35:00|2402|2380|2401.9|2379.9|2402.2|2380.2|2401.9|2379.9|3
1610534400000|2021-01-13 10:40:00|2401.2|2379.2|2403.1|2381.1|2403.7|2381.7|2401|2379|286
1610534700000|2021-01-13 10:45:00|2403.4|2381.4|2403.9|2381.9|2405|2383|2402.9|2380.9|171
1610535000000|2021-01-13 10:50:00|2404|2382|2405.5|2383.5|2405.5|2383.5|2403.3|2381.3|46
1610535300000|2021-01-13 10:55:00|2405.6|2383.6|2410.4|2388.4|2413.9|2391.9|2404.6|2382.6|38
1610535600000|2021-01-13 11:00:00|2411.1|2389.1|2410.6|2388.6|2413.4|2391.4|2410.6|2388.6|52
1610535900000|2021-01-13 11:05:00|2410.7|2388.7|2411.2|2389.2|2412.7|2390.7|2409.7|2387.7|73
1610536200000|2021-01-13 11:10:00|2411.5|2389.5|2408.6|2386.6|2413.8|2391.8|2407.1|2385.1|190
1610536500000|2021-01-13 11:15:00|2408|2386|2408|2386|2408.1|2386.1|2406.2|2384.2|41
1610536800000|2021-01-13 11:20:00|2407.3|2385.3|2411|2389|2411|2389|2407.3|2385.3|47
1610537100000|2021-01-13 11:25:00|2411.1|2389.1|2412|2390|2412.6|2390.6|2411|2389|34
1610537400000|2021-01-13 11:30:00|2412.1|2390.1|2410.9|2388.9|2412.2|2390.2|2408.6|2386.6|27
1610537700000|2021-01-13 11:35:00|2409|2387|2411.5|2389.5|2411.5|2389.5|2409|2387|53
1610538000000|2021-01-13 11:40:00|2411.6|2389.6|2412.7|2390.7|2413.5|2391.5|2411.5|2389.5|86
1610538300000|2021-01-13 11:45:00|2412.2|2390.2|2412|2390|2413.2|2391.2|2411.2|2389.2|86
1610538600000|2021-01-13 11:50:00|2412.1|2390.1|2413.7|2391.7|2413.8|2391.8|2409.7|2387.7|47
1610538900000|2021-01-13 11:55:00|2411.2|2389.2|2411.7|2389.7|2413.4|2391.4|2409.5|2387.5|33
1610539200000|2021-01-13 12:00:00|2412|2390|2413.4|2391.4|2416.7|2394.7|2411.8|2389.8|228
1610539500000|2021-01-13 12:05:00|2413.6|2391.6|2415.3|2393.3|2415.5|2393.5|2411.9|2389.9|197
1610539800000|2021-01-13 12:10:00|2415.4|2393.4|2414.4|2392.4|2416.4|2394.4|2413.9|2391.9|117
1610540100000|2021-01-13 12:15:00|2414.5|2392.5|2414|2392|2414.9|2392.9|2413.3|2391.3|104
1610540400000|2021-01-13 12:20:00|2414.3|2392.3|2412.5|2390.5|2414.4|2392.4|2412.2|2390.2|71
1610540700000|2021-01-13 12:25:00|2412.7|2390.7|2414.8|2392.8|2415.7|2393.7|2412.4|2390.4|150
1610541000000|2021-01-13 12:30:00|2414.4|2392.4|2411.5|2389.5|2414.4|2392.4|2409.5|2387.5|73
1610541300000|2021-01-13 12:35:00|2411.8|2389.8|2412.2|2390.2|2412.3|2390.3|2411.5|2389.5|57
1610541600000|2021-01-13 12:40:00|2412.4|2390.4|2414.5|2392.5|2414.5|2392.5|2412.2|2390.2|38
1610541900000|2021-01-13 12:45:00|2414.4|2392.4|2416.3|2394.3|2417|2395|2414.4|2392.4|38
1610542200000|2021-01-13 12:50:00|2415.8|2393.8|2413.5|2391.5|2415.9|2393.9|2413|2391|19
1610542500000|2021-01-13 12:55:00|2413.4|2391.4|2414.9|2392.9|2415.4|2393.4|2413.4|2391.4|8
1610542800000|2021-01-13 13:00:00|2417.7|2395.7|2414.9|2392.9|2417.7|2395.7|2413.3|2391.3|23
1610543100000|2021-01-13 13:05:00|2412.7|2390.7|2412.7|2390.7|2413.5|2391.5|2412.7|2390.7|20
1610543400000|2021-01-13 13:10:00|2411.3|2389.3|2410.8|2388.8|2411.3|2389.3|2410.8|2388.8|41
1610543700000|2021-01-13 13:15:00|2410.2|2388.2|2407.3|2385.3|2410.2|2388.2|2405.5|2383.5|21
1610544000000|2021-01-13 13:20:00|2407.6|2385.6|2410.6|2388.6|2411.9|2389.9|2407.5|2385.5|46
1610544300000|2021-01-13 13:25:00|2411.2|2389.2|2415.9|2393.9|2416.1|2394.1|2411.2|2389.2|86
1610544600000|2021-01-13 13:30:00|2416|2394|2414.6|2392.6|2419.2|2397.2|2414.2|2392.2|148
1610544900000|2021-01-13 13:35:00|2414.5|2392.5|2413.9|2391.9|2419.8|2397.8|2413.9|2391.9|39
1610545200000|2021-01-13 13:40:00|2414.2|2392.2|2415.8|2393.8|2416.7|2394.7|2414.2|2392.2|26
1610545500000|2021-01-13 13:45:00|2415.7|2393.7|2410.4|2388.4|2415.8|2393.8|2404.4|2382.4|138
1610545800000|2021-01-13 13:50:00|2409.4|2387.4|2402.7|2380.7|2412.1|2390.1|2388.4|2363.4|311
1610546100000|2021-01-13 13:55:00|2403|2381|2401.7|2379.7|2406.9|2383.7|2401.3|2377.3|149
1610546400000|2021-01-13 14:00:00|2401.8|2379.8|2408|2386|2409.2|2387.2|2397.8|2372.8|122
1610546700000|2021-01-13 14:05:00|2407.9|2385.9|2402.9|2380.9|2407.9|2385.9|2402.4|2380.4|159
1610547000000|2021-01-13 14:10:00|2402.7|2380.7|2401.8|2379.8|2403|2381|2401.7|2379.7|52
1610547300000|2021-01-13 14:15:00|2401.7|2379.7|2402.8|2380.8|2403|2381|2400.9|2378.9|69
1610547600000|2021-01-13 14:20:00|2402.7|2380.7|2402.2|2380.2|2403|2381|2401.2|2379.2|106
1610547900000|2021-01-13 14:25:00|2403.3|2381.3|2400|2378|2404.4|2382.4|2398.3|2376.3|219
1610548200000|2021-01-13 14:30:00|2400.1|2378.1|2400.2|2378.2|2401.2|2379.2|2399.9|2377.9|96
1610548500000|2021-01-13 14:35:00|2400.3|2378.3|2406.9|2384.9|2406.9|2384.9|2400.3|2378.3|68
1610548800000|2021-01-13 14:40:00|2407.1|2385.1|2402.3|2380.3|2407.2|2385.2|2400.3|2378.3|100
1610549100000|2021-01-13 14:45:00|2402|2380|2403.2|2381.2|2405.4|2383.4|2400.7|2378.7|50
1610549400000|2021-01-13 14:50:00|2403.3|2381.3|2403.8|2381.8|2405|2383|2402.4|2380.4|105
1610549700000|2021-01-13 14:55:00|2403.9|2381.9|2401.6|2379.6|2404.7|2382.7|2400.8|2378.8|268
1610550000000|2021-01-13 15:00:00|2401.9|2379.9|2401.4|2379.4|2402.2|2380.2|2395.2|2373.2|391
1610550300000|2021-01-13 15:05:00|2400.9|2378.9|2401.5|2379.5|2402.2|2380.2|2399.7|2377.7|116
1610550600000|2021-01-13 15:10:00|2401.3|2379.3|2399.6|2377.6|2403.2|2381.2|2397.8|2375.8|24
1610550900000|2021-01-13 15:15:00|2399.7|2377.7|2406.6|2384.6|2407|2385|2399.7|2377.7|35
1610551200000|2021-01-13 15:20:00|2404.7|2382.7|2402|2380|2406.1|2384.1|2401.5|2379.5|82
1610551500000|2021-01-13 15:25:00|2402.6|2380.6|2403.5|2381.5|2404.1|2382.1|2401|2379|225
1610551800000|2021-01-13 15:30:00|2404.5|2382.5|2404.8|2382.8|2405.2|2383.2|2404|2382|28
1610552100000|2021-01-13 15:35:00|2404.9|2382.9|2411|2389|2411|2389|2404.8|2382.8|44
1610552400000|2021-01-13 15:40:00|2411.2|2389.2|2404.2|2382.2|2417.3|2395.3|2403.6|2381.6|100
1610552700000|2021-01-13 15:45:00|2404.3|2382.3|2404.9|2382.9|2405.9|2383.9|2401.7|2379.7|96
1610553000000|2021-01-13 15:50:00|2404.7|2382.7|2400|2378|2404.9|2382.9|2399.7|2377.7|80
1610553300000|2021-01-13 15:55:00|2398.8|2376.8|2404.2|2382.2|2404.6|2382.6|2398.8|2376.8|87
1610553600000|2021-01-13 16:00:00|2403.2|2381.2|2404.6|2382.6|2405.1|2383.1|2403.1|2381.1|132
1610553900000|2021-01-13 16:05:00|2404.7|2382.7|2405.2|2383.2|2405.7|2383.7|2404.7|2382.7|41
1610554200000|2021-01-13 16:10:00|2405.5|2383.5|2404|2382|2407.1|2385.1|2403.5|2381.5|101
1610554500000|2021-01-13 16:15:00|2403.8|2381.8|2402.7|2380.7|2404.6|2382.6|2402.6|2380.6|639
1610554800000|2021-01-13 16:20:00|2402.6|2380.6|2398|2376|2402.8|2380.8|2398|2376|79
1610555100000|2021-01-13 16:25:00|2397.8|2375.8|2406|2384|2407.7|2385.7|2397.6|2375.6|154
1610555400000|2021-01-13 16:30:00|2406.2|2384.2|2396.9|2374.9|2406.5|2384.5|2396.4|2374.4|183
1610555700000|2021-01-13 16:35:00|2397|2375|2400.6|2378.6|2403.3|2381.3|2397|2375|43
1610556000000|2021-01-13 16:40:00|2401.1|2379.1|2405|2383|2405.1|2383.1|2400.5|2378.5|63
1610556300000|2021-01-13 16:45:00|2404.5|2382.5|2403.9|2381.9|2405.1|2383.1|2402.9|2380.9|73
1610556600000|2021-01-13 16:50:00|2404|2382|2401.6|2379.6|2405.4|2383.4|2400.6|2378.6|202
1610556900000|2021-01-13 16:55:00|2401.5|2379.5|2400.9|2378.9|2402.7|2380.7|2400.9|2378.9|46
1610557200000|2021-01-13 17:00:00|2401.3|2379.3|2397.6|2375.6|2403|2381|2396.4|2374.4|85
1610557500000|2021-01-13 17:05:00|2397.2|2375.2|2398.7|2376.7|2402.3|2380.3|2397.1|2375.1|67
1610557800000|2021-01-13 17:10:00|2398.5|2376.5|2395.9|2373.9|2399|2377|2395.9|2373.9|40
1610558100000|2021-01-13 17:15:00|2396|2374|2402.9|2380.9|2402.9|2380.9|2395.5|2373.5|51
1610558400000|2021-01-13 17:20:00|2403|2381|2404|2382|2404.4|2382.4|2402.7|2380.7|28
1610558700000|2021-01-13 17:25:00|2404.1|2382.1|2402.6|2380.6|2404.5|2382.5|2399.9|2377.9|104
1610559000000|2021-01-13 17:30:00|2402.7|2380.7|2400.5|2378.5|2404.7|2382.7|2400|2378|99
1610559300000|2021-01-13 17:35:00|2400.6|2378.6|2397.8|2375.8|2402.5|2380.5|2397.5|2375.5|51
1610559600000|2021-01-13 17:40:00|2397.6|2375.6|2397.6|2375.6|2397.8|2375.8|2394.9|2372.9|34
1610559900000|2021-01-13 17:45:00|2398.7|2376.7|2398.5|2376.5|2398.8|2376.8|2398.2|2376.2|14
1610560200000|2021-01-13 17:50:00|2399.7|2377.7|2398.3|2376.3|2399.7|2377.7|2397|2375|46
1610560500000|2021-01-13 17:55:00|2398.1|2376.1|2408.6|2386.6|2410.5|2388.5|2397.3|2375.3|102
1610560800000|2021-01-13 18:00:00|2407.6|2385.6|2412.8|2390.8|2414.5|2392.5|2406|2384|255
1610561100000|2021-01-13 18:05:00|2412.7|2390.7|2412.6|2390.6|2413.9|2391.9|2411.1|2389.1|282
1610561400000|2021-01-13 18:10:00|2412.4|2390.4|2413.1|2391.1|2413.5|2391.5|2411.6|2389.6|74
1610561700000|2021-01-13 18:15:00|2413.2|2391.2|2413.2|2391.2|2413.2|2391.2|2413.1|2391.1|3
1610562000000|2021-01-13 18:20:00|2412.1|2390.1|2412.2|2390.2|2412.6|2390.6|2410.6|2388.6|177
1610562300000|2021-01-13 18:25:00|2412.3|2390.3|2411.6|2389.6|2412.6|2390.6|2411.2|2389.2|174
1610562600000|2021-01-13 18:30:00|2412|2390|2411.7|2389.7|2412.2|2390.2|2410.9|2388.9|51
1610562900000|2021-01-13 18:35:00|2411.4|2389.4|2411.7|2389.7|2411.9|2389.9|2411.1|2389.1|32
1610563200000|2021-01-13 18:40:00|2411.6|2389.6|2411.5|2389.5|2411.7|2389.7|2411.4|2389.4|8
1610563500000|2021-01-13 18:45:00|2410.9|2388.9|2408.7|2386.7|2411|2389|2408.7|2386.7|40
1610563800000|2021-01-13 18:50:00|2408.6|2386.6|2408.7|2386.7|2408.7|2386.7|2408.6|2386.6|10
1610564100000|2021-01-13 18:55:00|2408.6|2386.6|2411.9|2383.9|2411.9|2386.7|2408.6|2383.9|5
1610564400000|2021-01-13 19:00:00|2408.7|2386.7|2408.7|2386.7|2408.7|2386.7|2408.6|2386.6|5
1610564700000|2021-01-13 19:05:00|2409|2387|2411|2389|2411|2389|2408.7|2386.7|52
1610565000000|2021-01-13 19:10:00|2410.7|2388.7|2411.1|2389.1|2411.1|2389.1|2410.5|2388.5|27
1610565300000|2021-01-13 19:15:00|2410.8|2388.8|2412.8|2390.8|2413.5|2391.5|2410.8|2388.8|22
1610565600000|2021-01-13 19:20:00|2413|2391|2412.8|2390.8|2413|2391|2412.8|2390.8|2
1610565900000|2021-01-13 19:25:00|2413|2391|2412.8|2390.8|2413.3|2391.3|2412.8|2390.8|38
1610566200000|2021-01-13 19:30:00|2413|2391|2410.1|2388.1|2413.6|2391.6|2410.1|2388.1|19
1610566500000|2021-01-13 19:35:00|2410.5|2388.5|2410.5|2388.5|2412|2390|2408.8|2386.8|64
1610566800000|2021-01-13 19:40:00|2410.4|2388.4|2408.9|2386.9|2410.8|2388.8|2408.8|2386.8|35
1610567100000|2021-01-13 19:45:00|2409|2387|2409.2|2387.2|2409.5|2387.5|2408.8|2386.8|18
1610567400000|2021-01-13 19:50:00|2409.1|2387.1|2406.7|2384.7|2409.3|2387.3|2406.7|2384.7|26
1610567700000|2021-01-13 19:55:00|2406.4|2384.4|2405.9|2383.9|2407|2385|2404.7|2382.7|14
1610568000000|2021-01-13 20:00:00|2405.4|2383.4|2404.8|2382.8|2405.5|2383.5|2404.7|2382.7|16
1610568300000|2021-01-13 20:05:00|2404.5|2382.5|2405.6|2383.6|2407.2|2385.2|2404.5|2382.5|9
1610568600000|2021-01-13 20:10:00|2405.9|2383.9|2405.6|2383.6|2406.1|2384.1|2405.6|2383.6|14
1610568900000|2021-01-13 20:15:00|2405.8|2383.8|2405.6|2383.6|2405.9|2383.9|2405.6|2383.6|13
1610569200000|2021-01-13 20:20:00|2406.2|2384.2|2407.2|2385.2|2407.5|2385.5|2406.2|2384.2|8
1610569500000|2021-01-13 20:25:00|2407.3|2385.3|2407|2385|2407.3|2385.3|2407|2385|13
1610569800000|2021-01-13 20:30:00|2407.2|2385.2|2407|2385|2407.2|2385.2|2406.6|2384.6|5
1610570100000|2021-01-13 20:35:00|2407.1|2385.1|2406.3|2384.3|2407.1|2385.1|2405.4|2383.4|26
1610570400000|2021-01-13 20:40:00|2406.4|2384.4|2405.4|2383.4|2406.4|2384.4|2405|2383|11
1610570700000|2021-01-13 20:45:00|2405.5|2383.5|2404.9|2382.9|2407.4|2385.4|2403.8|2381.8|143
1610571000000|2021-01-13 20:50:00|2405|2383|2399.7|2377.7|2405.2|2383.2|2399.4|2377.4|331
1610571300000|2021-01-13 20:55:00|2399.9|2377.9|2410.5|2388.5|2412.2|2390.2|2399.7|2377.7|253
1610571600000|2021-01-13 21:00:00|2409.4|2387.4|2408|2386|2409.5|2387.5|2407.4|2385.4|43
1610571900000|2021-01-13 21:05:00|2407.7|2385.7|2409.1|2384.1|2409.1|2386.5|2407.1|2384.1|12
1610572200000|2021-01-13 21:10:00|2408.5|2383.5|2409.1|2384.1|2409.3|2384.3|2408.5|2383.5|4
1610572500000|2021-01-13 21:15:00|2408.6|2383.6|2408.7|2383.7|2408.7|2383.7|2408.2|2383.2|5
1610572800000|2021-01-13 21:20:00|2408.4|2383.4|2408.1|2383.1|2408.4|2383.4|2408.1|2383.1|2
1610573100000|2021-01-13 21:25:00|2409.9|2384.9|2408.7|2383.7|2409.9|2384.9|2408.6|2383.6|10
1610573400000|2021-01-13 21:30:00|2409|2384|2407.8|2382.8|2409.8|2384.8|2407.1|2382.1|31
1610573700000|2021-01-13 21:35:00|2408|2383|2407.7|2382.7|2408.3|2383.3|2406.9|2381.9|26
1610574000000|2021-01-13 21:40:00|2407.8|2382.8|2407.7|2382.7|2408.4|2383.4|2407.1|2382.1|19
1610574300000|2021-01-13 21:45:00|2406.6|2381.6|2407.2|2382.2|2407.7|2382.7|2406.6|2381.6|109
1610574600000|2021-01-13 21:50:00|2407.3|2382.3|2407.8|2382.8|2407.8|2382.8|2404.3|2379.3|99
1610574900000|2021-01-13 21:55:00|2407.3|2382.3|2409.6|2381.6|2409.6|2383.4|2403.3|2375.3|83
1610578800000|2021-01-13 23:00:00|2408|2386|2408|2386|2408.1|2386.1|2406.3|2384.3|16
1610579100000|2021-01-13 23:05:00|2410.9|2382.9|2409.1|2384.1|2411.3|2384.1|2409|2382.1|77
1610579400000|2021-01-13 23:10:00|2409|2384|2409|2384|2409.4|2384.4|2409|2384|31
1610579700000|2021-01-13 23:15:00|2409.1|2384.1|2409.3|2384.3|2409.3|2384.3|2409.1|2384.1|10
1610580000000|2021-01-13 23:20:00|2409.5|2384.5|2409.3|2384.3|2409.5|2384.5|2409|2384|31
1610580300000|2021-01-13 23:25:00|2409.1|2384.1|2409.3|2384.3|2409.3|2384.3|2409|2384|9
1610580600000|2021-01-13 23:30:00|2409.1|2384.1|2409.4|2384.4|2409.4|2384.4|2409|2384|14
1610580900000|2021-01-13 23:35:00|2409.3|2384.3|2409|2384|2409.4|2384.4|2409|2384|23
1610581200000|2021-01-13 23:40:00|2409.3|2384.3|2409.3|2384.3|2409.5|2384.5|2409|2384|16
1610581500000|2021-01-13 23:45:00|2409.1|2384.1|2409|2384|2409.3|2384.3|2408.9|2383.9|7
1610581800000|2021-01-13 23:50:00|2408.9|2383.9|2409|2384|2409.3|2384.3|2408.8|2383.8|12
1610582100000|2021-01-13 23:55:00|2409.3|2384.3|2409|2384|2409.3|2384.3|2408.9|2383.9|10
1610582400000|2021-01-14 00:00:00|2408.9|2383.9|2403.6|2378.6|2409|2384|2402.6|2375.7|57
1610582700000|2021-01-14 00:05:00|2404.8|2379.8|2404|2379|2405.4|2380.4|2400.9|2373.3|119
1610583000000|2021-01-14 00:10:00|2403.9|2378.9|2400.1|2375.1|2404.4|2379.4|2400.1|2375.1|99
1610583300000|2021-01-14 00:15:00|2399.9|2374.9|2395.4|2373.4|2399.9|2374.9|2393|2369.9|98
1610584200000|2021-01-14 00:30:00|2395.9|2373.9|2401|2379|2401.4|2379.4|2395.1|2373.1|115
1610584500000|2021-01-14 00:35:00|2401.4|2379.4|2402.1|2377.1|2402.7|2379.4|2401.4|2376.6|77
1610584800000|2021-01-14 00:40:00|2402.4|2377.4|2399.3|2374.3|2402.4|2377.4|2398.7|2373.7|131
1610585100000|2021-01-14 00:45:00|2399.2|2374.2|2398.8|2373.8|2399.8|2374.8|2398.4|2373.4|31
1610585400000|2021-01-14 00:50:00|2398.7|2373.7|2397.6|2372.6|2398.8|2373.8|2397.6|2372.6|18
1610585700000|2021-01-14 00:55:00|2399|2374|2398.9|2371.6|2399.1|2374.1|2396.1|2370.9|27
1610586000000|2021-01-14 01:00:00|2398.7|2371.5|2396.9|2374.9|2398.7|2374.9|2396.8|2370.3|156
1610586300000|2021-01-14 01:05:00|2397.1|2375.1|2398.6|2376.6|2399.7|2377.7|2396.8|2374.8|83
1610586600000|2021-01-14 01:10:00|2398.8|2376.8|2404.2|2382.2|2405.8|2383.8|2398.6|2376.6|110
1610586900000|2021-01-14 01:15:00|2402.9|2380.9|2400.5|2378.5|2404.2|2382.2|2398.1|2376.1|101
1610587200000|2021-01-14 01:20:00|2400.2|2378.2|2400|2378|2400.2|2378.2|2400|2378|2
1610587500000|2021-01-14 01:25:00|2399.7|2377.7|2399.1|2377.1|2399.7|2377.7|2397.9|2375.9|31
1610587800000|2021-01-14 01:30:00|2398.9|2374.1|2400.3|2375.3|2400.4|2375.4|2398.8|2373.8|18
1610588100000|2021-01-14 01:35:00|2400.4|2375.4|2398.2|2373.2|2400.4|2375.4|2397|2372|89
1610588400000|2021-01-14 01:40:00|2398|2373|2400.3|2375.3|2400.5|2375.5|2397.8|2372.8|61
1610588700000|2021-01-14 01:45:00|2400.4|2375.4|2401.8|2376.8|2401.9|2376.9|2400.3|2375.3|26
1610589000000|2021-01-14 01:50:00|2401.9|2376.9|2401.6|2376.6|2402.2|2377.2|2401.6|2376.6|96
1610589300000|2021-01-14 01:55:00|2401.7|2376.7|2400.9|2375.9|2402|2377|2400.9|2375.9|110
1610589600000|2021-01-14 02:00:00|2401.4|2376.4|2401|2376|2401.7|2376.7|2400.8|2375.8|112
1610589900000|2021-01-14 02:05:00|2401.2|2376.2|2401.3|2376.3|2401.5|2376.5|2400.8|2375.8|176
1610590200000|2021-01-14 02:10:00|2401|2376|2401.7|2376.7|2401.7|2376.7|2400.8|2375.8|142
1610590500000|2021-01-14 02:15:00|2401.4|2376.4|2401.2|2376.2|2401.7|2376.7|2400.8|2375.8|215
1610590800000|2021-01-14 02:20:00|2401|2376|2393.9|2368.9|2401.5|2376.5|2393.8|2368.8|233
1610591100000|2021-01-14 02:25:00|2393.8|2368.8|2396.2|2371.2|2396.8|2371.8|2393.8|2368.8|73
1610591400000|2021-01-14 02:30:00|2394.7|2372.7|2393.5|2371.5|2394.7|2372.7|2393|2371|62
1610591700000|2021-01-14 02:35:00|2393.6|2371.6|2392|2370|2393.8|2371.8|2391.2|2369.2|211
1610592300000|2021-01-14 02:45:00|2392.3|2370.3|2394|2372|2394|2372|2392.3|2370.3|106
1610592600000|2021-01-14 02:50:00|2392.6|2370.6|2394.1|2372.1|2394.4|2372.4|2391.6|2369.6|119
1610592900000|2021-01-14 02:55:00|2394.2|2372.2|2394.7|2372.7|2396.7|2374.7|2394.1|2372.1|176
1610593200000|2021-01-14 03:00:00|2394.6|2372.6|2394.6|2372.6|2395.5|2373.5|2392.5|2370.5|137
1610593500000|2021-01-14 03:05:00|2394.8|2372.8|2392.6|2370.6|2395.1|2373.1|2391.7|2369.7|200
1610593800000|2021-01-14 03:10:00|2392.9|2370.9|2392.6|2370.6|2393.9|2371.9|2392.5|2370.5|253
1610594100000|2021-01-14 03:15:00|2392.7|2370.7|2392.9|2370.9|2393.2|2371.2|2391.5|2369.5|145
1610594400000|2021-01-14 03:20:00|2393.7|2371.7|2394|2372|2394|2372|2393.4|2371.4|21
1610594700000|2021-01-14 03:25:00|2393.7|2371.7|2393.4|2371.4|2394.1|2372.1|2393.1|2371.1|40
1610595000000|2021-01-14 03:30:00|2393.5|2371.5|2392.9|2370.9|2393.5|2371.5|2392.9|2370.9|18
1610595300000|2021-01-14 03:35:00|2392.8|2370.8|2392.6|2370.6|2393|2371|2392.1|2370.1|72
1610595600000|2021-01-14 03:40:00|2392.4|2370.4|2390.6|2368.6|2392.4|2370.4|2390.3|2368.3|50
1610595900000|2021-01-14 03:45:00|2390.1|2368.1|2389.7|2367.7|2391.6|2369.6|2389.2|2367.2|68
1610596200000|2021-01-14 03:50:00|2389.8|2367.8|2392.4|2370.4|2392.6|2370.6|2389.7|2367.7|69
1610596500000|2021-01-14 03:55:00|2392.5|2370.5|2392.6|2370.6|2393.7|2371.7|2391.6|2369.6|78
1610596800000|2021-01-14 04:00:00|2393|2371|2392.4|2370.4|2393|2371|2391.3|2369.3|92
1610597100000|2021-01-14 04:05:00|2392.6|2370.6|2394|2372|2394.1|2372.1|2392.2|2370.2|83
1610597400000|2021-01-14 04:10:00|2393.8|2371.8|2398.9|2373.9|2401.2|2376.2|2393.1|2371.1|178
1610597700000|2021-01-14 04:15:00|2399|2374|2397.5|2375.5|2399|2376.8|2396|2373.9|108
1610598000000|2021-01-14 04:20:00|2398.2|2376.2|2397.7|2375.7|2398.8|2376.8|2396.6|2374.6|95
1610598300000|2021-01-14 04:25:00|2397.8|2375.8|2398.4|2373.4|2400.2|2377|2397.7|2373.1|144
1610598600000|2021-01-14 04:30:00|2398.2|2373.2|2399.8|2377.8|2402|2378.4|2398.1|2373.1|160
1610598900000|2021-01-14 04:35:00|2399.6|2377.6|2396.1|2374.1|2400.5|2378.5|2395.5|2373.5|139
1610599200000|2021-01-14 04:40:00|2396|2374|2397.8|2372.8|2399.5|2375.6|2395.6|2371.4|112
1610599500000|2021-01-14 04:45:00|2397.1|2372.1|2396.8|2371.8|2398.9|2373.9|2396.7|2371.7|84
1610599800000|2021-01-14 04:50:00|2397.4|2372.4|2396.7|2371.7|2398.2|2373.2|2396.5|2371.5|122
1610600100000|2021-01-14 04:55:00|2397.4|2372.4|2398.1|2373.1|2398.5|2373.5|2396.7|2371.7|52
1610600400000|2021-01-14 05:00:00|2398|2373|2400|2375|2401.2|2376.2|2397.8|2372.8|150
1610600700000|2021-01-14 05:05:00|2399.8|2374.8|2401.3|2376.3|2402|2377|2399.7|2374.7|120
1610601000000|2021-01-14 05:10:00|2401.1|2376.1|2398|2376|2401.3|2378.3|2397.4|2375.4|100
1610601300000|2021-01-14 05:15:00|2398.3|2376.3|2401|2379|2401.4|2379.4|2397.4|2375.4|130
1610601600000|2021-01-14 05:20:00|2400.8|2378.8|2400.7|2378.7|2401.1|2379.1|2400|2378|155
1610601900000|2021-01-14 05:25:00|2400.8|2378.8|2399.4|2377.4|2401.1|2379.1|2399.4|2377.4|315
1610602200000|2021-01-14 05:30:00|2399.6|2377.6|2399.5|2377.5|2400.7|2378.7|2399.3|2377.3|282
1610602500000|2021-01-14 05:35:00|2399.3|2377.3|2404.1|2382.1|2404.6|2382.6|2397.7|2375.7|290
1610602800000|2021-01-14 05:40:00|2404.2|2382.2|2405.9|2380.9|2406.6|2383.5|2403.7|2379.7|231
1610603100000|2021-01-14 05:45:00|2405.8|2380.8|2404.9|2382.9|2405.8|2383.6|2402.8|2379|100
1610603400000|2021-01-14 05:50:00|2404.7|2382.7|2404.3|2382.3|2405|2383|2404.3|2382.3|147
1610603700000|2021-01-14 05:55:00|2404.5|2382.5|2404.7|2382.7|2404.7|2382.7|2404.3|2382.3|121
1610604000000|2021-01-14 06:00:00|2404.5|2382.5|2404.3|2382.3|2404.7|2382.7|2404.3|2382.3|102
1610604300000|2021-01-14 06:05:00|2404.4|2382.4|2406.5|2384.5|2406.5|2384.5|2404.3|2382.3|87
1610604600000|2021-01-14 06:10:00|2406.4|2384.4|2405.6|2383.6|2406.5|2384.5|2405.5|2383.5|29
1610604900000|2021-01-14 06:15:00|2405.7|2383.7|2405.4|2383.4|2405.9|2383.9|2405.2|2383.2|148
1610605200000|2021-01-14 06:20:00|2405.5|2383.5|2405.2|2383.2|2405.6|2383.6|2405.2|2383.2|122
1610605500000|2021-01-14 06:25:00|2405.4|2383.4|2405.2|2383.2|2405.6|2383.6|2405.2|2383.2|99
1610605800000|2021-01-14 06:30:00|2405.4|2383.4|2406.6|2384.6|2406.6|2384.6|2405.2|2383.2|95
1610606100000|2021-01-14 06:35:00|2406.5|2384.5|2408|2386|2408|2386|2406.3|2384.3|54
1610606700000|2021-01-14 06:45:00|2407.9|2385.9|2407.9|2385.9|2407.9|2385.9|2407.5|2385.5|34
1610607000000|2021-01-14 06:50:00|2407.5|2385.5|2407.2|2385.2|2408|2386|2406.8|2384.8|208
1610607300000|2021-01-14 06:55:00|2407.1|2385.1|2406.6|2384.6|2407.4|2385.4|2406.4|2384.4|95
1610607600000|2021-01-14 07:00:00|2406.5|2384.5|2406.1|2384.1|2406.5|2384.5|2406.1|2384.1|79
1610607900000|2021-01-14 07:05:00|2406.2|2384.2|2407.2|2385.2|2407.3|2385.3|2406.1|2384.1|56
1610608200000|2021-01-14 07:10:00|2407.1|2385.1|2406.4|2384.4|2407.2|2385.2|2406.3|2384.3|127
1610608500000|2021-01-14 07:15:00|2406.3|2384.3|2406.6|2384.6|2407.1|2385.1|2406.3|2384.3|85
1610608800000|2021-01-14 07:20:00|2406.8|2384.8|2405.1|2383.1|2406.8|2384.8|2405.1|2383.1|78
1610609100000|2021-01-14 07:25:00|2405.2|2383.2|2405.6|2383.6|2405.7|2383.7|2405.1|2383.1|141
1610609400000|2021-01-14 07:30:00|2405.5|2383.5|2405.1|2383.1|2405.7|2383.7|2404.8|2382.8|175
1610609700000|2021-01-14 07:35:00|2405.2|2383.2|2405.7|2383.7|2405.7|2383.7|2405.1|2383.1|129
1610610000000|2021-01-14 07:40:00|2405.6|2383.6|2405|2383|2405.7|2383.7|2404.6|2382.6|205
1610610300000|2021-01-14 07:45:00|2404.9|2382.9|2405.2|2383.2|2405.8|2383.8|2404.8|2382.8|168
1610610600000|2021-01-14 07:50:00|2405.1|2383.1|2405.3|2383.3|2405.7|2383.7|2404.3|2382.3|185
1610610900000|2021-01-14 07:55:00|2405.6|2383.6|2405.9|2383.9|2406.1|2384.1|2405.5|2383.5|9
1610611200000|2021-01-14 08:00:00|2405.8|2383.8|2404.7|2382.7|2405.9|2383.9|2404.2|2382.2|87
1610611500000|2021-01-14 08:05:00|2404.8|2382.8|2404.4|2382.4|2404.8|2382.8|2403.2|2381.2|169
1610611800000|2021-01-14 08:10:00|2404.2|2382.2|2404.1|2382.1|2404.6|2382.6|2404.1|2382.1|96
1610612100000|2021-01-14 08:15:00|2404.2|2382.2|2404.2|2382.2|2404.6|2382.6|2403.7|2381.7|178
1610612400000|2021-01-14 08:20:00|2404|2382|2398.7|2376.7|2404.2|2382.2|2397.9|2375.9|234
1610612700000|2021-01-14 08:25:00|2398.3|2376.3|2394.6|2372.6|2399.4|2377.4|2394.5|2372.5|160
1610613000000|2021-01-14 08:30:00|2394.9|2372.9|2393.4|2371.4|2394.9|2372.9|2392.6|2370.6|285
1610613300000|2021-01-14 08:35:00|2393.5|2371.5|2393.7|2371.7|2394.1|2372.1|2392.6|2370.6|245
1610613600000|2021-01-14 08:40:00|2392.8|2370.8|2397|2375|2404.5|2380.9|2392.8|2370.8|313
1610613900000|2021-01-14 08:45:00|2397.1|2375.1|2398.7|2373.7|2399.5|2375.9|2396.6|2373.1|218
1610614200000|2021-01-14 08:50:00|2399|2374|2398.4|2376.4|2400.2|2376.7|2398|2373.6|67
1610614500000|2021-01-14 08:55:00|2398.2|2376.2|2398.4|2376.4|2399.4|2377.4|2397.2|2375.2|254
1610614800000|2021-01-14 09:00:00|2398.5|2376.5|2401.7|2379.7|2401.7|2379.7|2397.6|2375.6|160
1610615100000|2021-01-14 09:05:00|2401.9|2379.9|2401.9|2379.9|2401.9|2379.9|2401.7|2379.7|5
1610615400000|2021-01-14 09:10:00|2401.5|2379.5|2398.1|2376.1|2401.5|2379.5|2396.9|2374.9|157
1610615700000|2021-01-14 09:15:00|2398.2|2376.2|2396.5|2374.5|2398.7|2376.7|2396.2|2374.2|169
1610616000000|2021-01-14 09:20:00|2396.3|2374.3|2399.7|2377.7|2400.2|2378.2|2396.3|2374.3|70
1610616300000|2021-01-14 09:25:00|2400.2|2378.2|2396.3|2374.3|2400.7|2378.7|2396.2|2374.2|172
1610616600000|2021-01-14 09:30:00|2396.6|2374.6|2396.7|2374.7|2397.2|2375.2|2394.8|2372.8|226
1610616900000|2021-01-14 09:35:00|2396.9|2374.9|2397|2375|2397.2|2375.2|2396.4|2374.4|26
1610617200000|2021-01-14 09:40:00|2397.1|2375.1|2400|2378|2400|2378|2397.1|2375.1|31
1610617500000|2021-01-14 09:45:00|2399.2|2377.2|2398|2376|2402.5|2380.5|2394.7|2372.7|91
1610617800000|2021-01-14 09:50:00|2398.1|2376.1|2397.2|2375.2|2399.2|2377.2|2396.2|2374.2|64
1610618100000|2021-01-14 09:55:00|2397.1|2375.1|2397.5|2375.5|2397.7|2375.7|2395.9|2373.9|17
1610618400000|2021-01-14 10:00:00|2399.2|2377.2|2402.7|2380.7|2406.6|2384.6|2398.2|2376.2|87
1610618700000|2021-01-14 10:05:00|2402.4|2380.4|2406.9|2384.9|2408.2|2385.2|2402|2379.9|311
1610619000000|2021-01-14 10:10:00|2407.1|2385.1|2410|2385|2412.4|2388.9|2405.1|2382.6|244
1610619300000|2021-01-14 10:15:00|2410.2|2385.2|2409.5|2384.5|2410.6|2385.6|2409.1|2384.1|35
1610619600000|2021-01-14 10:20:00|2409.7|2384.7|2409.7|2384.7|2410.5|2385.5|2408.5|2383.5|82
1610619900000|2021-01-14 10:25:00|2409.9|2384.9|2410.6|2385.6|2410.6|2385.6|2408.5|2383.5|81
1610620200000|2021-01-14 10:30:00|2409.5|2384.5|2409.8|2384.8|2410.4|2385.4|2408.7|2383.7|207
1610620500000|2021-01-14 10:35:00|2408.8|2383.8|2409.7|2384.7|2410.8|2385.8|2408.7|2383.7|102
1610620800000|2021-01-14 10:40:00|2409.4|2384.4|2409.4|2384.4|2410.5|2385.5|2408.7|2383.7|29
1610621100000|2021-01-14 10:45:00|2409.5|2384.5|2408|2386|2410|2386.8|2407.7|2384.4|269
1610621400000|2021-01-14 10:50:00|2407.9|2385.9|2407.3|2385.3|2408.1|2386.1|2406.1|2384.1|164
1610621700000|2021-01-14 10:55:00|2407.4|2385.4|2407.8|2385.8|2408.1|2386.1|2406.5|2384.5|144
1610622000000|2021-01-14 11:00:00|2408|2386|2405.7|2383.7|2408.3|2386.3|2404.7|2382.7|238
1610622300000|2021-01-14 11:05:00|2405.2|2383.2|2406.6|2384.6|2406.6|2384.6|2404.1|2382.1|83
1610622600000|2021-01-14 11:10:00|2406.4|2384.4|2400.2|2378.2|2406.6|2384.6|2400.1|2378.1|221
1610622900000|2021-01-14 11:15:00|2401.6|2379.6|2402.8|2377.8|2403.6|2379.8|2399.4|2376.5|241
1610623200000|2021-01-14 11:20:00|2403.1|2378.1|2402.9|2377.9|2403.2|2378.2|2402.5|2377.5|81
1610623500000|2021-01-14 11:25:00|2402.6|2377.6|2402.9|2377.9|2403|2378|2402.5|2377.5|17
1610623800000|2021-01-14 11:30:00|2402.7|2377.7|2402.9|2377.9|2403.1|2378.1|2402.4|2377.4|31
1610624100000|2021-01-14 11:35:00|2403.4|2378.4|2404.2|2379.2|2404.7|2379.7|2402.2|2377.2|221
1610624400000|2021-01-14 11:40:00|2404.6|2379.6|2403.5|2378.5|2405.4|2380.4|2403.5|2378.5|63
1610624700000|2021-01-14 11:45:00|2403|2378|2403.9|2378.9|2405.1|2380.1|2402.6|2377.6|126
1610625000000|2021-01-14 11:50:00|2403.6|2378.6|2403.7|2378.7|2404.9|2379.9|2403.4|2378.4|157
1610625300000|2021-01-14 11:55:00|2404|2379|2402.2|2380.2|2404.2|2380.2|2401.9|2376.9|184
1610625600000|2021-01-14 12:00:00|2401.4|2379.4|2403.5|2378.5|2405.7|2382.7|2401.4|2378.5|198
1610625900000|2021-01-14 12:05:00|2403.6|2378.6|2404.5|2379.5|2405.7|2380.7|2403.1|2378.1|163
1610626200000|2021-01-14 12:10:00|2404.2|2379.2|2404.1|2379.1|2405.2|2380.2|2403.9|2378.9|53
1610626500000|2021-01-14 12:15:00|2404.4|2379.4|2404.2|2379.2|2405.1|2380.1|2404|2379|51
1610626800000|2021-01-14 12:20:00|2404|2379|2404|2379|2405.7|2380.7|2403.6|2378.6|268
1610627100000|2021-01-14 12:25:00|2403.7|2378.7|2403.4|2378.4|2406.5|2381.5|2402.9|2377.9|84
1610627400000|2021-01-14 12:30:00|2403.7|2378.7|2403.9|2378.9|2405.2|2380.2|2400.4|2375.4|459
1610627700000|2021-01-14 12:35:00|2401.7|2376.7|2401.9|2376.9|2404.1|2379.1|2401.7|2376.7|169
1610628000000|2021-01-14 12:40:00|2402.4|2377.4|2400.6|2375.6|2404.1|2379.1|2399.7|2374.7|226
1610628300000|2021-01-14 12:45:00|2400.7|2375.7|2401.1|2379.1|2403.7|2381.7|2398.6|2375.2|408
1610628600000|2021-01-14 12:50:00|2401.3|2379.3|2401.1|2379.1|2403.7|2381.7|2400.2|2378.2|196
1610628900000|2021-01-14 12:55:00|2402.2|2380.2|2401.7|2376.7|2404|2380.5|2399.2|2374.2|156
1610629200000|2021-01-14 13:00:00|2401.6|2376.6|2400.5|2375.5|2403.2|2378.2|2400.5|2375.5|27
1610629500000|2021-01-14 13:05:00|2399|2374|2405.6|2383.6|2406.9|2384.9|2397.5|2374|46
1610629800000|2021-01-14 13:10:00|2405.7|2383.7|2404.4|2382.4|2406.7|2384.7|2404.4|2382.4|68
1610630100000|2021-01-14 13:15:00|2404.1|2382.1|2402.9|2380.9|2404.1|2382.1|2402.6|2380.6|11
1610630400000|2021-01-14 13:20:00|2401.5|2379.5|2403|2381|2403|2381|2401.2|2379.2|93
1610630700000|2021-01-14 13:25:00|2402.7|2380.7|2402.7|2380.7|2403.7|2381.7|2402.1|2380.1|250
1610631000000|2021-01-14 13:30:00|2403|2381|2402.8|2380.8|2403.2|2381.2|2398.2|2376.2|332
1610631300000|2021-01-14 13:35:00|2402.7|2380.7|2401.7|2379.7|2402.7|2380.7|2401.2|2379.2|246
1610631600000|2021-01-14 13:40:00|2401|2379|2399.2|2377.2|2401.7|2379.7|2398.3|2376.3|61
1610631900000|2021-01-14 13:45:00|2399.4|2377.4|2402|2380|2402.5|2380.5|2399.2|2377.2|198
1610632200000|2021-01-14 13:50:00|2401.8|2379.8|2403.1|2381.1|2404.2|2382.2|2401.5|2379.5|101
1610632500000|2021-01-14 13:55:00|2402.6|2380.6|2405|2383|2409|2387|2401.7|2379.7|217
1610632800000|2021-01-14 14:00:00|2404.8|2382.8|2407.5|2385.5|2408.3|2386.3|2403.3|2381.3|174
1610633100000|2021-01-14 14:05:00|2408|2386|2409.1|2387.1|2411.1|2389.1|2406.6|2384.6|431
1610633400000|2021-01-14 14:10:00|2408.5|2386.5|2403.1|2381.1|2410|2388|2403|2381|183
1610633700000|2021-01-14 14:15:00|2402.5|2380.5|2400.6|2378.6|2403|2381|2400.1|2378.1|99
1610634000000|2021-01-14 14:20:00|2400.4|2378.4|2400.9|2378.9|2400.9|2378.9|2399.9|2377.9|85
1610634300000|2021-01-14 14:25:00|2401|2379|2402.5|2380.5|2404|2382|2401|2379|228
1610634600000|2021-01-14 14:30:00|2403.2|2381.2|2406.3|2384.3|2407.9|2385.9|2402.2|2380.2|71
1610634900000|2021-01-14 14:35:00|2406.1|2384.1|2403.4|2381.4|2407.7|2385.7|2402.9|2380.9|61
1610635200000|2021-01-14 14:40:00|2403.5|2381.5|2401.4|2379.4|2403.5|2381.5|2398.8|2376.8|401
1610635500000|2021-01-14 14:45:00|2400.7|2378.7|2393.3|2371.3|2401.3|2379.3|2385.6|2363.6|320
1610635800000|2021-01-14 14:50:00|2393|2371|2394.4|2369.4|2395.6|2371.3|2392.4|2368.1|145
1610636100000|2021-01-14 14:55:00|2394.5|2369.5|2395.8|2370.8|2397.6|2372.7|2392.6|2369.3|669
1610636400000|2021-01-14 15:00:00|2395.7|2370.7|2392.8|2367.8|2397.7|2372.7|2392.8|2367.8|331
1610636700000|2021-01-14 15:05:00|2393|2368|2398|2373|2398.3|2376.3|2392.8|2367.8|136
1610637000000|2021-01-14 15:10:00|2398.3|2373.3|2398.1|2376.1|2400.1|2378.1|2391.5|2367.4|301
1610637300000|2021-01-14 15:15:00|2398|2376|2400.9|2378.9|2403.6|2381.6|2396.1|2374.1|297
1610637600000|2021-01-14 15:20:00|2400.5|2378.5|2401.5|2379.5|2402.1|2380.1|2398.7|2376.7|107
1610637900000|2021-01-14 15:25:00|2401.6|2379.6|2402.5|2380.5|2403.2|2381.2|2399.8|2377.8|129
1610638200000|2021-01-14 15:30:00|2403.1|2381.1|2404.9|2382.9|2406.2|2382.9|2401.7|2378.2|239
1610638500000|2021-01-14 15:35:00|2404.7|2382.7|2405.7|2383.7|2406.1|2384.1|2403.7|2381.7|161
1610638800000|2021-01-14 15:40:00|2405.9|2383.9|2404.5|2382.5|2406.1|2384.1|2403.6|2381.6|123
1610639100000|2021-01-14 15:45:00|2404.6|2382.6|2404.5|2382.5|2405.6|2383.6|2400.6|2378.6|84
1610639400000|2021-01-14 15:50:00|2404.6|2382.6|2406.8|2384.8|2407|2385|2403.9|2381.9|68
1610639700000|2021-01-14 15:55:00|2406.3|2384.3|2407.9|2385.9|2407.9|2385.9|2404.7|2382.7|115
1610640000000|2021-01-14 16:00:00|2407.8|2385.8|2404.5|2382.5|2408|2386|2404.1|2382.1|181
1610640300000|2021-01-14 16:05:00|2404.6|2382.6|2406.8|2384.8|2408.5|2386.5|2404.6|2382.6|55
1610640600000|2021-01-14 16:10:00|2406.9|2384.9|2405.5|2383.5|2407.5|2385.5|2404.8|2382.8|16
1610640900000|2021-01-14 16:15:00|2407.9|2385.9|2404.8|2382.8|2414.3|2392.3|2404.5|2382.5|63
1610641200000|2021-01-14 16:20:00|2404.9|2382.9|2412.8|2390.8|2413.3|2391.3|2404.5|2382.5|87
1610641500000|2021-01-14 16:25:00|2412.9|2390.9|2410.6|2388.6|2412.9|2390.9|2408.1|2386.1|224
1610641800000|2021-01-14 16:30:00|2410.8|2388.8|2408.9|2386.9|2413.1|2391.1|2407.7|2385.7|414
1610642100000|2021-01-14 16:35:00|2409|2387|2411.3|2389.3|2412.7|2390.7|2408.9|2386.9|144
1610642400000|2021-01-14 16:40:00|2409.9|2387.9|2414.1|2392.1|2414.9|2392.9|2409.9|2387.9|101
1610642700000|2021-01-14 16:45:00|2414.2|2392.2|2422.3|2400.3|2423.6|2401.6|2412.7|2390.7|252
1610643000000|2021-01-14 16:50:00|2422.5|2400.5|2420|2398|2428.6|2406.6|2417.8|2395.8|216
1610643300000|2021-01-14 16:55:00|2419.9|2397.9|2417.6|2395.6|2419.9|2397.9|2414|2392|81
1610643600000|2021-01-14 17:00:00|2417.5|2395.5|2420.9|2398.9|2423|2401|2417.5|2395.5|130
1610643900000|2021-01-14 17:05:00|2421.3|2399.3|2418|2396|2421.8|2399.8|2417.6|2395.6|103
1610644200000|2021-01-14 17:10:00|2417.8|2395.8|2424.9|2402.9|2424.9|2402.9|2417.8|2395.8|197
1610644500000|2021-01-14 17:15:00|2425|2403|2414.6|2392.6|2426.6|2404.6|2411.8|2389.8|95
1610644800000|2021-01-14 17:20:00|2414.2|2392.2|2419.8|2397.8|2419.9|2397.9|2413.5|2391.5|132
1610645100000|2021-01-14 17:25:00|2420.1|2398.1|2415.6|2393.6|2421.1|2399.1|2412.5|2390.5|218
1610645400000|2021-01-14 17:30:00|2415.8|2393.8|2424.1|2402.1|2424.2|2402.2|2415.5|2393.5|174
1610645700000|2021-01-14 17:35:00|2423|2401|2424.3|2402.3|2424.4|2402.4|2421.1|2399.1|64
1610646000000|2021-01-14 17:40:00|2424.5|2402.5|2421|2399|2428.3|2406.3|2417.5|2395.5|219
1610646300000|2021-01-14 17:45:00|2421.4|2399.4|2424|2402|2424.1|2402.1|2417.3|2395.3|214
1610646600000|2021-01-14 17:50:00|2424.1|2402.1|2431.4|2409.4|2432.2|2410.2|2424|2402|165
1610646900000|2021-01-14 17:55:00|2431.5|2409.5|2434.8|2412.8|2437.5|2415.5|2430.8|2408.8|206
1610647200000|2021-01-14 18:00:00|2434.5|2412.5|2433.1|2411.1|2435.1|2413.1|2431.2|2409.2|316
1610647500000|2021-01-14 18:05:00|2433.3|2411.3|2433.9|2411.9|2433.9|2411.9|2431.5|2409.5|47
1610647800000|2021-01-14 18:10:00|2433.6|2411.6|2432.5|2410.5|2435.6|2413.6|2432.1|2410.1|209
1610648100000|2021-01-14 18:15:00|2432.6|2410.6|2431.8|2409.8|2433.1|2411.1|2429.2|2407.2|163
1610648400000|2021-01-14 18:20:00|2431.6|2409.6|2432.1|2410.1|2433.6|2411.6|2430.8|2408.8|369
1610648700000|2021-01-14 18:25:00|2431.8|2409.8|2430.1|2408.1|2432.1|2410.1|2427.4|2405.4|324
1610649000000|2021-01-14 18:30:00|2429.9|2407.9|2430.1|2408.1|2430.1|2408.1|2429.7|2407.7|111
1610649300000|2021-01-14 18:35:00|2430|2408|2429.7|2407.7|2430.1|2408.1|2429.4|2407.4|14
1610649600000|2021-01-14 18:40:00|2429.9|2407.9|2429.5|2407.5|2432.7|2410.7|2428.2|2406.2|51
1610649900000|2021-01-14 18:45:00|2429.6|2407.6|2430.4|2408.4|2431.6|2409.6|2427|2405|64
1610650200000|2021-01-14 18:50:00|2430.5|2408.5|2430.5|2408.5|2430.8|2408.8|2430.3|2408.3|117
1610650500000|2021-01-14 18:55:00|2430.4|2408.4|2430.8|2408.8|2430.8|2408.8|2430.4|2408.4|39
1610650800000|2021-01-14 19:00:00|2430.5|2408.5|2430.8|2408.8|2431.3|2409.3|2430.4|2408.4|91
1610651100000|2021-01-14 19:05:00|2430.9|2408.9|2430.5|2408.5|2431|2409|2430.4|2408.4|39
1610651400000|2021-01-14 19:10:00|2430.6|2408.6|2430.5|2408.5|2431|2409|2430.4|2408.4|48
1610651700000|2021-01-14 19:15:00|2430.6|2408.6|2432.8|2410.8|2432.8|2410.8|2430.4|2408.4|77
1610652000000|2021-01-14 19:20:00|2429.7|2407.7|2427.7|2405.7|2429.7|2407.7|2425.9|2403.9|98
1610652300000|2021-01-14 19:25:00|2427.6|2405.6|2427.3|2405.3|2428.1|2406.1|2426.5|2404.5|71
1610652600000|2021-01-14 19:30:00|2427.4|2405.4|2428.3|2406.3|2428.3|2406.3|2427.2|2405.2|44
1610652900000|2021-01-14 19:35:00|2428.1|2406.1|2426.9|2404.9|2428.7|2406.7|2426.4|2404.4|48
1610653200000|2021-01-14 19:40:00|2428.1|2406.1|2427.3|2405.3|2428.1|2406.1|2426.7|2404.7|38
1610653800000|2021-01-14 19:50:00|2427.1|2405.1|2427.3|2405.3|2427.3|2405.3|2427|2405|6
1610654100000|2021-01-14 19:55:00|2425.9|2403.9|2425.6|2403.6|2426.1|2404.1|2424.5|2402.5|36
1610654400000|2021-01-14 20:00:00|2425.5|2403.5|2426.8|2404.8|2427|2405|2425.4|2403.4|135
1610654700000|2021-01-14 20:05:00|2427.5|2405.5|2427.6|2405.6|2427.9|2405.9|2426.4|2404.4|92
1610655000000|2021-01-14 20:10:00|2426.9|2404.9|2426.6|2404.6|2430.8|2408.8|2426|2404|113
1610655300000|2021-01-14 20:15:00|2426.7|2404.7|2427.8|2405.8|2428|2405.8|2426|2403|69
1610655600000|2021-01-14 20:20:00|2427.9|2405.9|2428.5|2406.5|2428.8|2406.8|2427.9|2405.9|35
1610655900000|2021-01-14 20:25:00|2428.4|2406.4|2428.3|2406.3|2429|2407|2427|2405|88
1610656200000|2021-01-14 20:30:00|2428.1|2406.1|2428.8|2406.8|2428.8|2406.8|2428.1|2406.1|49
1610656500000|2021-01-14 20:35:00|2428.6|2406.6|2428.6|2406.6|2428.8|2406.8|2428.4|2406.4|32
1610656800000|2021-01-14 20:40:00|2428.7|2406.7|2429.1|2407.1|2429.5|2407.5|2427.8|2405.8|52
1610657100000|2021-01-14 20:45:00|2429.2|2407.2|2430.8|2408.8|2430.8|2408.8|2429|2407|81
1610657400000|2021-01-14 20:50:00|2430.5|2408.5|2428.5|2406.5|2430.5|2408.5|2427.6|2405.6|149
1610657700000|2021-01-14 20:55:00|2428.7|2406.7|2427.6|2405.6|2429.3|2407.3|2427.1|2405.1|106
1610658000000|2021-01-14 21:00:00|2427.5|2405.5|2428.2|2406.2|2428.4|2406.4|2427.4|2405.4|58
1610658300000|2021-01-14 21:05:00|2428.4|2406.4|2429|2407|2429.4|2407.4|2428.1|2406.1|99
1610658600000|2021-01-14 21:10:00|2428.8|2406.8|2428.2|2406.2|2429|2407|2428.1|2406.1|18
1610658900000|2021-01-14 21:15:00|2428.3|2406.3|2425.9|2403.9|2428.3|2406.3|2425.2|2403.2|27
1610659200000|2021-01-14 21:20:00|2425.8|2403.8|2426.1|2404.1|2426.5|2404.5|2425.6|2403.6|22
1610659500000|2021-01-14 21:25:00|2425.9|2403.9|2427.3|2405.3|2428.3|2406.3|2425.7|2403.7|62
1610659800000|2021-01-14 21:30:00|2427.2|2405.2|2427.8|2405.8|2428.4|2406.4|2427.2|2405.2|53
1610660100000|2021-01-14 21:35:00|2427.9|2405.9|2428.7|2406.7|2428.8|2406.8|2427.8|2405.8|25
1610660400000|2021-01-14 21:40:00|2428.8|2406.8|2428.3|2406.3|2428.8|2406.8|2427.8|2405.8|35
1610660700000|2021-01-14 21:45:00|2428.4|2406.4|2428.8|2406.8|2430.8|2408.8|2428.3|2406.3|33
1610661000000|2021-01-14 21:50:00|2429.2|2407.2|2427.3|2402.3|2429.2|2407.2|2427.3|2402.3|33
1610661300000|2021-01-14 21:55:00|2427|2402|2427.9|2399.9|2428.4|2402.3|2422.7|2394.7|96
1610665200000|2021-01-14 23:00:00|2424.1|2402.1|2424|2402|2425.4|2403.4|2422.8|2400.8|45
1610665500000|2021-01-14 23:05:00|2424.1|2402.1|2424.1|2402.1|2425.4|2403.4|2421.3|2399.3|109
1610665800000|2021-01-14 23:10:00|2424.3|2402.3|2424|2402|2425|2403|2423|2401|97
1610666100000|2021-01-14 23:15:00|2424.5|2402.5|2425.6|2403.6|2426.1|2404.1|2423.5|2401.5|175
1610666400000|2021-01-14 23:20:00|2426|2404|2424.9|2402.9|2426.1|2404.1|2423.5|2401.5|76
1610666700000|2021-01-14 23:25:00|2424.2|2402.2|2425|2403|2425.9|2403.9|2423.5|2401.5|93
1610667000000|2021-01-14 23:30:00|2424.3|2402.3|2424.5|2402.5|2425.9|2403.9|2423.5|2401.5|170
1610667300000|2021-01-14 23:35:00|2424|2402|2424.6|2402.6|2425.1|2403.1|2423.3|2401.3|103
1610667600000|2021-01-14 23:40:00|2424.1|2402.1|2425.4|2403.4|2425.6|2403.6|2423.5|2401.5|95
1610667900000|2021-01-14 23:45:00|2425.3|2403.3|2426|2404|2426.3|2404.3|2425.3|2403.3|60
1610668200000|2021-01-14 23:50:00|2426.3|2404.3|2425.3|2403.3|2426.9|2404.9|2425.3|2403.3|130
1610668500000|2021-01-14 23:55:00|2426.3|2404.3|2425.8|2403.8|2426.3|2404.3|2425.3|2403.3|43
1610668800000|2021-01-15 00:00:00|2425.6|2403.6|2425.8|2403.8|2425.8|2403.8|2425.5|2403.5|10
1610669100000|2021-01-15 00:05:00|2426|2404|2426|2404|2426.6|2404.6|2425.8|2403.8|33
1610669400000|2021-01-15 00:10:00|2426.5|2404.5|2426.6|2404.6|2427.3|2405.3|2425.9|2403.9|74
1610669700000|2021-01-15 00:15:00|2426.4|2404.4|2431.3|2409.3|2431.3|2409.3|2426.4|2404.4|67
1610670000000|2021-01-15 00:20:00|2431.2|2409.2|2431.9|2409.9|2432.8|2410.8|2431|2409|83
1610670300000|2021-01-15 00:25:00|2431.6|2409.6|2433.8|2411.8|2433.9|2411.9|2431.6|2409.6|122
1610670600000|2021-01-15 00:30:00|2434|2412|2433.6|2411.6|2434|2412|2433.6|2411.6|109
1610670900000|2021-01-15 00:35:00|2434|2412|2433.9|2411.9|2434.5|2412.5|2433.6|2411.6|27
1610671200000|2021-01-15 00:40:00|2433.8|2411.8|2430.1|2408.1|2433.8|2411.8|2427.9|2403.7|26
1610671500000|2021-01-15 00:45:00|2430.4|2408.4|2430.6|2408.6|2431.2|2409.2|2430.1|2408.1|69
1610671800000|2021-01-15 00:50:00|2430.9|2408.9|2431|2409|2431.4|2409.4|2430.6|2408.6|16
1610672100000|2021-01-15 00:55:00|2430.9|2408.9|2430.9|2408.9|2431.3|2409.3|2430.9|2408.9|51
1610672400000|2021-01-15 01:00:00|2430.7|2408.7|2432.8|2410.8|2433.1|2411.1|2430.2|2408.2|223
1610672700000|2021-01-15 01:05:00|2432.6|2410.6|2436.2|2414.2|2437.6|2415.6|2432.6|2410.6|68
1610673000000|2021-01-15 01:10:00|2436.4|2414.4|2435.6|2413.6|2436.4|2414.4|2435.6|2413.6|3
1610673300000|2021-01-15 01:15:00|2435.7|2413.7|2435.6|2413.6|2436|2414|2435.6|2413.6|27
1610673600000|2021-01-15 01:20:00|2436.4|2414.4|2436.4|2414.4|2437.1|2415.1|2436.4|2414.4|29
1610673900000|2021-01-15 01:25:00|2436.5|2414.5|2438.4|2416.4|2438.5|2416.5|2436.2|2414.2|54
1610674200000|2021-01-15 01:30:00|2438.6|2416.6|2440.2|2418.2|2440.6|2418.6|2437.2|2415.2|38
1610674500000|2021-01-15 01:35:00|2439.4|2417.4|2437.2|2415.2|2439.4|2417.4|2436.9|2414.9|9
1610674800000|2021-01-15 01:40:00|2436.2|2414.2|2434.1|2412.1|2436.2|2414.2|2434|2412|10
1610675100000|2021-01-15 01:45:00|2433.9|2411.9|2433.4|2411.4|2433.9|2411.9|2433.1|2411.1|54
1610675400000|2021-01-15 01:50:00|2433.5|2411.5|2433.4|2411.4|2433.6|2411.6|2433.4|2411.4|30
1610675700000|2021-01-15 01:55:00|2433.5|2411.5|2433.1|2411.1|2433.7|2411.7|2432.2|2410.2|92
1610676000000|2021-01-15 02:00:00|2433.2|2411.2|2434.2|2412.2|2434.5|2412.5|2433|2411|53
1610676300000|2021-01-15 02:05:00|2433.6|2411.6|2433.5|2411.5|2434.2|2412.2|2433.5|2411.5|13
1610676600000|2021-01-15 02:10:00|2434|2409|2428.6|2403.6|2434|2409|2426.8|2401.8|81
1610676900000|2021-01-15 02:15:00|2428|2403|2428.4|2403.4|2429|2404|2427.1|2402.1|104
1610677200000|2021-01-15 02:20:00|2428.7|2403.7|2429.1|2404.1|2429.2|2404.2|2428.3|2403.3|77
1610677500000|2021-01-15 02:25:00|2429.3|2404.3|2430.2|2405.2|2430.2|2405.2|2429.3|2404.3|19
1610677800000|2021-01-15 02:30:00|2430.1|2405.1|2430.2|2405.2|2430.4|2405.4|2430.1|2405.1|6
1610678100000|2021-01-15 02:35:00|2430.1|2405.1|2430.2|2405.2|2430.2|2405.2|2430.1|2405.1|6
1610678400000|2021-01-15 02:40:00|2430.1|2405.1|2430.1|2405.1|2430.2|2405.2|2430.1|2405.1|5
1610678700000|2021-01-15 02:45:00|2430.2|2405.2|2429.9|2404.9|2430.2|2405.2|2429.9|2404.9|14
1610679000000|2021-01-15 02:50:00|2430|2405|2429.9|2404.9|2430|2405|2429.9|2404.9|2
1610679300000|2021-01-15 02:55:00|2430|2405|2430.1|2405.1|2430.2|2405.2|2429.7|2404.7|13
1610679600000|2021-01-15 03:00:00|2430.2|2405.2|2430.4|2405.4|2430.4|2405.4|2430.1|2405.1|14
1610679900000|2021-01-15 03:05:00|2430.3|2405.3|2429.9|2404.9|2430.3|2405.3|2429.9|2404.9|9
1610680200000|2021-01-15 03:10:00|2429.6|2404.6|2429.6|2404.6|2429.6|2404.6|2429.6|2404.6|1
1610680500000|2021-01-15 03:15:00|2429.5|2404.5|2429.6|2404.6|2429.9|2404.9|2429.2|2404.2|13
1610680800000|2021-01-15 03:20:00|2429.7|2404.7|2431.1|2406.1|2431.7|2406.7|2429.6|2404.6|50
1610681100000|2021-01-15 03:25:00|2431.2|2406.2|2430.5|2405.5|2431.5|2406.5|2430.4|2405.4|73
1610681400000|2021-01-15 03:30:00|2430.6|2405.6|2430.4|2405.4|2430.7|2405.7|2430.3|2405.3|37
1610682000000|2021-01-15 03:40:00|2430.5|2405.5|2430.5|2405.5|2430.7|2405.7|2430.4|2405.4|16
1610682300000|2021-01-15 03:45:00|2430.4|2405.4|2430.5|2405.5|2430.7|2405.7|2430.3|2405.3|36
1610682600000|2021-01-15 03:50:00|2430.4|2405.4|2430.4|2405.4|2430.4|2405.4|2430.3|2405.3|3
1610682900000|2021-01-15 03:55:00|2430.5|2405.5|2426.4|2401.4|2430.5|2405.5|2424.2|2396.2|8
1610683200000|2021-01-15 04:00:00|2426.2|2401.2|2426.5|2401.5|2426.5|2401.5|2425.9|2400.9|4
1610683500000|2021-01-15 04:05:00|2427|2402|2427.9|2402.9|2428.1|2403.1|2427|2402|25
1610683800000|2021-01-15 04:10:00|2427.8|2402.8|2426.6|2401.6|2428.2|2403.2|2426.4|2401.4|157
1610684100000|2021-01-15 04:15:00|2426.2|2401.2|2425.2|2400.2|2426.2|2401.2|2425.2|2400.2|13
1610684400000|2021-01-15 04:20:00|2424.9|2399.9|2425.4|2400.4|2425.9|2400.9|2424.9|2399.9|58
1610684700000|2021-01-15 04:25:00|2425.3|2400.3|2425|2400|2425.4|2400.4|2424.7|2399.7|20
1610685000000|2021-01-15 04:30:00|2425.1|2400.1|2425.6|2400.6|2425.6|2400.6|2424.8|2399.8|22
1610685600000|2021-01-15 04:40:00|2425.7|2400.7|2425.3|2400.3|2425.7|2400.7|2425.3|2400.3|2
1610685900000|2021-01-15 04:45:00|2425.6|2400.6|2424.9|2399.9|2425.6|2400.6|2424.9|2399.9|30
1610686200000|2021-01-15 04:50:00|2425|2400|2426.5|2401.5|2428|2401.5|2424.7|2399.6|26
1610686500000|2021-01-15 04:55:00|2426.4|2401.4|2426.4|2401.4|2426.5|2401.5|2426.1|2401.1|65
1610686800000|2021-01-15 05:00:00|2426.2|2401.2|2425.5|2400.5|2426.5|2401.5|2425.2|2400.2|30
1610687100000|2021-01-15 05:05:00|2425.6|2400.6|2404.5|2376.5|2426.6|2401.6|2404.5|2376.5|16
1610687400000|2021-01-15 05:10:00|2404.7|2376.7|2415.2|2390.2|2415.7|2390.7|2404.7|2376.7|23
1610687700000|2021-01-15 05:15:00|2415.3|2390.3|2415.6|2390.6|2416.7|2391.7|2415.3|2390.3|28
1610688000000|2021-01-15 05:20:00|2409.4|2381.4|2410.7|2385.7|2410.7|2385.7|2409.4|2381.4|5
1610688300000|2021-01-15 05:25:00|2410.8|2385.8|2411.7|2386.7|2412.6|2387.6|2410.8|2385.8|36
1610688600000|2021-01-15 05:30:00|2411.1|2386.1|2407.1|2382.1|2411.6|2386.6|2402.2|2376.2|165
1610688900000|2021-01-15 05:35:00|2406.5|2381.5|2404.3|2379.3|2407.2|2382.2|2403.4|2378.4|71
1610689200000|2021-01-15 05:40:00|2404.4|2379.4|2405|2383|2411.5|2386.5|2403|2379.3|150
1610689500000|2021-01-15 05:45:00|2404.6|2382.6|2402.8|2380.8|2405.4|2383.4|2399.6|2377.6|162
1610689800000|2021-01-15 05:50:00|2403.1|2381.1|2405.2|2380.2|2406.5|2381.5|2402.2|2378.8|131
1610690100000|2021-01-15 05:55:00|2405.3|2380.3|2406.7|2381.7|2407.1|2382.1|2404.3|2379.3|121
1610690400000|2021-01-15 06:00:00|2406.6|2381.6|2407.6|2382.6|2408.6|2383.6|2405.3|2380.3|62
1610690700000|2021-01-15 06:05:00|2407.7|2382.7|2407.8|2382.8|2408.3|2383.3|2407.6|2382.6|9
1610691000000|2021-01-15 06:10:00|2408.3|2383.3|2407.7|2382.7|2408.3|2383.3|2407.4|2382.4|16
1610691300000|2021-01-15 06:15:00|2412.6|2384.6|2408.3|2383.3|2416.5|2388.5|2407.5|2382.5|170
1610691600000|2021-01-15 06:20:00|2408.4|2383.4|2405.6|2380.6|2408.5|2383.5|2402|2377|297
1610691900000|2021-01-15 06:25:00|2404.8|2379.8|2404.8|2382.8|2406.1|2383|2403.8|2379.8|53
1610692200000|2021-01-15 06:30:00|2404.7|2382.7|2406.1|2381.1|2407.1|2383.5|2403.6|2380.2|95
1610692500000|2021-01-15 06:35:00|2406.3|2381.3|2400.2|2375.2|2407.5|2382.5|2398.6|2373.6|107
1610692800000|2021-01-15 06:40:00|2399.9|2374.9|2397.4|2372.4|2400.7|2375.7|2396.7|2371.7|124
1610693100000|2021-01-15 06:45:00|2397.8|2372.8|2388.9|2363.9|2397.9|2372.9|2388.9|2363.9|165
1610693400000|2021-01-15 06:50:00|2389|2364|2394.7|2369.7|2398.4|2373.5|2386.7|2363.7|285
1610693700000|2021-01-15 06:55:00|2396.7|2371.7|2395|2370|2398.1|2373.1|2394.2|2369.2|62
1610694000000|2021-01-15 07:00:00|2395.1|2370.1|2401.8|2375.3|2402|2375.6|2393.5|2368.5|109
1610694300000|2021-01-15 07:05:00|2401.1|2374.6|2408.6|2383.6|2408.6|2383.6|2399.9|2373.8|114
1610694600000|2021-01-15 07:10:00|2411.7|2386.7|2403.2|2378.2|2413.9|2388.9|2396.4|2370.4|134
1610694900000|2021-01-15 07:15:00|2403.5|2378.5|2401.5|2376.5|2404.2|2379.2|2400.5|2375.5|178
1610695200000|2021-01-15 07:20:00|2401.9|2376.9|2407.1|2382.1|2408|2383|2401.2|2376.2|231
1610695500000|2021-01-15 07:25:00|2407.2|2382.2|2399.3|2374.3|2407.8|2382.8|2394.5|2369.5|410
1610695800000|2021-01-15 07:30:00|2399.2|2374.2|2398.9|2372.7|2403.3|2377|2397|2371.6|256
1610696100000|2021-01-15 07:35:00|2399|2372.6|2405.2|2380.2|2407.7|2381.7|2399|2372.6|106
1610696400000|2021-01-15 07:40:00|2405.5|2380.5|2407.5|2382.5|2408.2|2384.5|2405.5|2380.5|102
1610696700000|2021-01-15 07:45:00|2407.8|2382.8|2408.3|2383.3|2408.3|2383.3|2405.3|2380.3|18
1610697000000|2021-01-15 07:50:00|2408.4|2383.4|2404.3|2379.3|2408.4|2383.4|2399|2374|37
1610697300000|2021-01-15 07:55:00|2404.2|2379.2|2405.3|2380.3|2405.5|2380.5|2403.2|2378.2|194
1610697600000|2021-01-15 08:00:00|2403.8|2378.8|2404.5|2382.5|2407.5|2383.3|2403.7|2378.7|225
1610697900000|2021-01-15 08:05:00|2404.8|2382.8|2406.5|2384.5|2406.7|2384.7|2404.4|2382.4|99
1610698200000|2021-01-15 08:10:00|2406.6|2384.6|2406.3|2384.3|2406.6|2384.6|2405.6|2383.6|8
1610698500000|2021-01-15 08:15:00|2406|2384|2405.3|2383.3|2406|2384|2404.6|2382.6|16
1610698800000|2021-01-15 08:20:00|2405.9|2383.9|2404.4|2382.4|2409.8|2387.8|2403.6|2381.6|144
1610699100000|2021-01-15 08:25:00|2404.3|2382.3|2399.9|2374.9|2405.6|2383.6|2398.3|2374.3|208
1610699400000|2021-01-15 08:30:00|2399.5|2374.5|2403.9|2378.9|2404|2379|2398.5|2373.5|153
1610699700000|2021-01-15 08:35:00|2404|2379|2401.6|2376.6|2404|2379|2400.3|2375.3|138
1610700000000|2021-01-15 08:40:00|2400.9|2375.9|2402.8|2377.8|2404.2|2379.2|2400.2|2375.2|149
1610700300000|2021-01-15 08:45:00|2402.5|2377.5|2399.6|2377.6|2403.4|2381.1|2397.7|2375.7|176
1610700600000|2021-01-15 08:50:00|2399.2|2377.2|2396.5|2374.5|2399.3|2377.3|2394.7|2372.7|130
1610700900000|2021-01-15 08:55:00|2396|2374|2395.1|2373.1|2396.3|2374.3|2395|2373|147
1610701200000|2021-01-15 09:00:00|2395.6|2373.6|2397.3|2375.3|2397.9|2375.9|2394.2|2372.2|122
1610701500000|2021-01-15 09:05:00|2396.3|2374.3|2396.2|2374.2|2396.7|2374.7|2395.1|2373.1|92
1610701800000|2021-01-15 09:10:00|2396.1|2374.1|2397.3|2375.3|2397.8|2375.8|2395.6|2373.6|80
1610702100000|2021-01-15 09:15:00|2397.5|2375.5|2396.6|2374.6|2397.6|2375.6|2396.3|2374.3|117
1610702400000|2021-01-15 09:20:00|2396.7|2374.7|2396.6|2374.6|2396.9|2374.9|2396.6|2374.6|46
1610702700000|2021-01-15 09:25:00|2396.2|2374.2|2396.4|2374.4|2397.6|2375.6|2396|2374|153
1610703000000|2021-01-15 09:30:00|2396.2|2374.2|2396.1|2374.1|2397|2375|2394.6|2372.6|38
1610703300000|2021-01-15 09:35:00|2396.2|2374.2|2401.4|2379.4|2402.1|2380.1|2396.2|2374.2|146
1610703600000|2021-01-15 09:40:00|2401.6|2379.6|2401.4|2379.4|2401.8|2379.8|2399.4|2377.4|89
1610703900000|2021-01-15 09:45:00|2401.6|2379.6|2404.4|2382.4|2404.4|2382.4|2399.7|2377.7|121
1610704200000|2021-01-15 09:50:00|2404.1|2382.1|2407.9|2385.9|2409.6|2387.6|2401.3|2379.3|52
1610704500000|2021-01-15 09:55:00|2408.1|2386.1|2408.9|2386.9|2409.8|2387.8|2408.1|2386.1|46
1610704800000|2021-01-15 10:00:00|2409.1|2387.1|2411.4|2389.4|2412.1|2390.1|2407.1|2385.1|201
1610705100000|2021-01-15 10:05:00|2411.3|2389.3|2412.8|2390.8|2414.6|2390.8|2404.4|2382.4|218
1610705400000|2021-01-15 10:10:00|2412.6|2390.6|2413.3|2391.3|2418.8|2396.8|2412.6|2390.6|67
1610705700000|2021-01-15 10:15:00|2413.6|2391.6|2412.4|2390.4|2413.6|2391.6|2410.3|2385.3|164
1610706000000|2021-01-15 10:20:00|2412.5|2390.5|2409.2|2387.2|2412.7|2390.7|2408.9|2386.9|100
1610706300000|2021-01-15 10:25:00|2408.9|2386.9|2408.7|2386.7|2412.3|2390.3|2408.7|2386.7|102
1610706600000|2021-01-15 10:30:00|2409.7|2387.7|2409.7|2387.7|2409.7|2387.7|2405.9|2383.9|44
1610706900000|2021-01-15 10:35:00|2409.3|2387.3|2409.5|2387.5|2409.8|2387.8|2409.3|2387.3|76
1610707200000|2021-01-15 10:40:00|2409.6|2387.6|2414.4|2392.4|2414.4|2392.4|2409.1|2387.1|37
1610707500000|2021-01-15 10:45:00|2414.1|2392.1|2409.4|2384.4|2414.6|2392.6|2408.9|2383.9|112
1610707800000|2021-01-15 10:50:00|2409.2|2384.2|2412.2|2387.2|2412.3|2387.3|2408.9|2383.9|95
1610708100000|2021-01-15 10:55:00|2412.3|2387.3|2414.3|2389.3|2414.6|2389.6|2412.2|2387.2|62
1610708400000|2021-01-15 11:00:00|2414.4|2389.4|2411.9|2389.9|2414.4|2390.9|2409.8|2385.2|95
1610708700000|2021-01-15 11:05:00|2412.2|2390.2|2410.2|2385.2|2413.7|2390.2|2409.4|2384.4|50
1610709000000|2021-01-15 11:10:00|2410.1|2385.1|2409.2|2387.2|2423.9|2401.9|2409.2|2385.1|81
1610709300000|2021-01-15 11:15:00|2409.5|2387.5|2411.9|2386.9|2412|2388.1|2409|2386.6|87
1610709600000|2021-01-15 11:20:00|2413|2388|2407|2385|2413.6|2389.4|2406.6|2384.2|112
1610709900000|2021-01-15 11:25:00|2406.5|2384.5|2410|2388|2412|2390|2405.6|2383.6|166
1610710200000|2021-01-15 11:30:00|2409.7|2387.7|2411.8|2389.8|2413.8|2391.8|2404.3|2382.3|202
1610710500000|2021-01-15 11:35:00|2411.2|2389.2|2410.6|2388.6|2412.7|2390.7|2410.2|2388.2|92
1610710800000|2021-01-15 11:40:00|2410.4|2388.4|2412.1|2390.1|2413.6|2391.6|2410.2|2388.2|143
1610711100000|2021-01-15 11:45:00|2411.3|2389.3|2412.2|2390.2|2412.5|2390.5|2410.5|2388.5|146
1610711400000|2021-01-15 11:50:00|2411.8|2389.8|2411.4|2389.4|2412.3|2390.3|2410.3|2388.3|119
1610711700000|2021-01-15 11:55:00|2411.5|2389.5|2410.6|2388.6|2412.8|2390.8|2409.7|2387.7|184
1610712000000|2021-01-15 12:00:00|2411.2|2389.2|2409.7|2387.7|2411.2|2389.2|2406.9|2384.9|91
1610712300000|2021-01-15 12:05:00|2409.5|2387.5|2417|2395|2417|2395|2408.2|2383.2|51
1610712600000|2021-01-15 12:10:00|2417.2|2395.2|2405.6|2380.6|2420.7|2398.7|2403.4|2378.4|57
1610712900000|2021-01-15 12:15:00|2405.7|2380.7|2409.9|2384.9|2413.9|2388.9|2395.8|2370.8|199
1610713200000|2021-01-15 12:20:00|2410|2385|2413.7|2391.7|2415.2|2391.7|2408.6|2383.6|90
1610713500000|2021-01-15 12:25:00|2412.4|2390.4|2417.6|2395.6|2417.6|2395.6|2411.8|2389.8|200
1610713800000|2021-01-15 12:30:00|2417.7|2395.7|2411.9|2389.9|2417.7|2395.7|2411.3|2389.3|140
1610714100000|2021-01-15 12:35:00|2412.1|2390.1|2412.9|2390.9|2413.7|2391.7|2411.4|2389.4|107
1610714400000|2021-01-15 12:40:00|2412.4|2390.4|2412|2390|2413.7|2391.7|2411.6|2389.6|134
1610714700000|2021-01-15 12:45:00|2411.9|2389.9|2413.8|2388.8|2414.5|2390.9|2411.7|2388.1|69
1610715000000|2021-01-15 12:50:00|2413.4|2388.4|2412.9|2387.9|2413.8|2388.8|2412.8|2387.8|178
1610715300000|2021-01-15 12:55:00|2413.6|2388.6|2414.8|2389.8|2416.6|2391.6|2413.2|2388.2|39
1610715600000|2021-01-15 13:00:00|2414.5|2389.5|2417.7|2392.7|2417.7|2392.7|2413.9|2388.9|46
1610715900000|2021-01-15 13:05:00|2418.1|2393.1|2418.4|2393.4|2419.6|2394.6|2418.1|2393.1|37
1610716200000|2021-01-15 13:10:00|2417.9|2392.9|2418.4|2393.4|2418.4|2393.4|2417.2|2392.2|5
1610716500000|2021-01-15 13:15:00|2418.2|2393.2|2417.7|2395.7|2418.2|2395.7|2414.7|2391.3|162
1610716800000|2021-01-15 13:20:00|2417.2|2395.2|2416.7|2394.7|2417.7|2395.7|2415.4|2393.4|511
1610717100000|2021-01-15 13:25:00|2417.7|2395.7|2421.3|2399.3|2421.8|2399.8|2416.7|2394.7|109
1610717400000|2021-01-15 13:30:00|2419.9|2397.9|2425.3|2403.3|2425.7|2403.7|2418.8|2396.8|427
1610717700000|2021-01-15 13:35:00|2424.2|2402.2|2424.3|2402.3|2425.6|2403.6|2420.4|2398.4|142
1610718000000|2021-01-15 13:40:00|2423.7|2401.7|2424.2|2402.2|2436.1|2414.1|2422.9|2400.9|131
1610718300000|2021-01-15 13:45:00|2423.6|2401.6|2423.3|2398.3|2426.3|2404.3|2419.8|2397.4|277
1610718600000|2021-01-15 13:50:00|2422.4|2397.4|2424.3|2402.3|2427.2|2405.2|2420.8|2395.8|178
1610718900000|2021-01-15 13:55:00|2424.6|2402.6|2428.5|2403.5|2431.4|2409.4|2423.9|2401.9|94
1610719200000|2021-01-15 14:00:00|2428|2403|2434.7|2412.7|2437.3|2415.3|2428|2403|248
1610719500000|2021-01-15 14:05:00|2435.1|2413.1|2433.9|2411.9|2437.4|2415.4|2433.7|2411.7|223
1610719800000|2021-01-15 14:10:00|2434.1|2412.1|2431.9|2409.9|2434.1|2412.1|2430.3|2408.3|394
1610720100000|2021-01-15 14:15:00|2432|2410|2431.6|2409.6|2432.4|2410.4|2428.8|2406.8|127
1610720400000|2021-01-15 14:20:00|2431.1|2409.1|2436.7|2414.7|2437|2415|2429.4|2407.4|65
1610720700000|2021-01-15 14:25:00|2437.2|2415.2|2444.7|2422.7|2454|2432|2436.9|2414.9|292
1610721000000|2021-01-15 14:30:00|2445.3|2423.3|2452.2|2430.2|2455.3|2430.3|2441.6|2419.6|110
1610721300000|2021-01-15 14:35:00|2452.3|2430.3|2467|2445|2472.8|2450.8|2449.7|2427.7|396
1610721600000|2021-01-15 14:40:00|2467.1|2445.1|2460.5|2438.5|2468.5|2446.5|2457.8|2435.8|319
1610721900000|2021-01-15 14:45:00|2460.8|2438.8|2449.2|2424.2|2471.5|2449.5|2447.7|2422.7|364
1610722200000|2021-01-15 14:50:00|2449.1|2424.1|2449.5|2427.5|2454.2|2429.2|2447.7|2423.5|167
1610722500000|2021-01-15 14:55:00|2450|2428|2444.4|2419.4|2450.2|2428|2441.3|2418.9|473
1610722800000|2021-01-15 15:00:00|2444.6|2419.6|2436.7|2414.7|2447.3|2425.3|2436.7|2414.7|392
1610723100000|2021-01-15 15:05:00|2437.3|2415.3|2416.8|2391.8|2437.6|2415.6|2401.3|2379.3|204
1610723400000|2021-01-15 15:10:00|2406.6|2381.6|2412.7|2390.7|2413.8|2391.8|2402.4|2377.4|593
1610723700000|2021-01-15 15:15:00|2412.6|2390.6|2412.5|2390.5|2413.5|2391.5|2407|2385|195
1610724000000|2021-01-15 15:20:00|2413.4|2391.4|2396|2374|2414|2392|2396|2374|165
1610724300000|2021-01-15 15:25:00|2395.9|2373.9|2406.6|2384.6|2410.4|2388.4|2395.7|2373.7|264
1610724600000|2021-01-15 15:30:00|2406.8|2384.8|2411.3|2389.3|2418.7|2393.5|2405.7|2382.5|291
1610724900000|2021-01-15 15:35:00|2411.1|2389.1|2413.9|2391.9|2417.4|2395.4|2411.1|2389.1|173
1610725200000|2021-01-15 15:40:00|2413.4|2391.4|2413.5|2391.5|2413.5|2391.5|2413|2391|10
1610725500000|2021-01-15 15:45:00|2413.4|2391.4|2407.7|2385.7|2413.4|2391.4|2405.8|2383.8|111
1610725800000|2021-01-15 15:50:00|2405.1|2383.1|2405.2|2383.2|2407.6|2385.6|2401.4|2379.4|50
1610726100000|2021-01-15 15:55:00|2405.1|2383.1|2411.9|2389.9|2411.9|2389.9|2404.9|2382.9|104
1610726400000|2021-01-15 16:00:00|2411.7|2389.7|2398.3|2376.3|2411.7|2389.7|2397.7|2375.7|415
1610726700000|2021-01-15 16:05:00|2398.7|2376.7|2400.2|2378.2|2404.7|2382.7|2398.2|2376.2|143
1610727000000|2021-01-15 16:10:00|2400.3|2378.3|2399.4|2377.4|2400.4|2378.4|2397.8|2375.8|244
1610727300000|2021-01-15 16:15:00|2399.6|2377.6|2398.3|2376.3|2399.7|2377.7|2397.3|2375.3|102
1610727600000|2021-01-15 16:20:00|2398.2|2376.2|2403.1|2381.1|2403.7|2381.7|2398.2|2376.2|89
1610727900000|2021-01-15 16:25:00|2403.3|2381.3|2409.8|2384.8|2411.5|2388.2|2402.4|2380.4|266
1610728200000|2021-01-15 16:30:00|2410|2385|2410.7|2385.7|2410.7|2387.2|2405.4|2383.4|146
1610728500000|2021-01-15 16:35:00|2411.1|2386.1|2405.7|2383.7|2411.3|2387.3|2405.2|2383.2|152
1610728800000|2021-01-15 16:40:00|2405.8|2383.8|2402.5|2380.5|2405.8|2383.8|2402.4|2380.4|70
1610729100000|2021-01-15 16:45:00|2403.3|2381.3|2402.6|2380.6|2403.8|2381.8|2402.1|2380.1|119
1610729400000|2021-01-15 16:50:00|2402.3|2380.3|2401.2|2379.2|2402.4|2380.4|2400.9|2378.9|223
1610729700000|2021-01-15 16:55:00|2401.4|2379.4|2402.3|2380.3|2402.5|2380.5|2400.4|2378.4|103
1610730000000|2021-01-15 17:00:00|2402|2380|2401.6|2379.6|2402.6|2380.6|2401|2379|197
1610730300000|2021-01-15 17:05:00|2401.5|2379.5|2406.1|2384.1|2406.8|2384.8|2398.6|2376.6|46
1610730600000|2021-01-15 17:10:00|2406|2384|2399.1|2377.1|2406.3|2384.3|2398.1|2376.1|56
1610730900000|2021-01-15 17:15:00|2399|2377|2399.1|2377.1|2399.1|2377.1|2398.9|2376.9|6
1610731200000|2021-01-15 17:20:00|2399|2377|2399.5|2377.5|2399.5|2377.5|2398.3|2376.3|64
1610731500000|2021-01-15 17:25:00|2399.6|2377.6|2398.8|2376.8|2400.5|2378.5|2398.6|2376.6|32
1610731800000|2021-01-15 17:30:00|2398.9|2376.9|2397|2375|2398.9|2376.9|2397|2375|72
1610732100000|2021-01-15 17:35:00|2397.1|2375.1|2395.5|2373.5|2397.3|2375.3|2395|2373|59
1610732400000|2021-01-15 17:40:00|2395.4|2373.4|2398.2|2376.2|2406.9|2384.9|2393.6|2371.6|111
1610732700000|2021-01-15 17:45:00|2398.6|2376.6|2403.6|2381.6|2405.3|2383.3|2398.2|2376.2|98
1610733000000|2021-01-15 17:50:00|2403.4|2381.4|2406|2384|2408|2384.1|2402.9|2380.4|561
1610733300000|2021-01-15 17:55:00|2406.1|2384.1|2403.8|2381.8|2407.9|2384.7|2397.7|2375.7|397
1610733600000|2021-01-15 18:00:00|2403.7|2381.7|2405.2|2383.2|2405.2|2383.2|2403|2381|290
1610733900000|2021-01-15 18:05:00|2404.8|2382.8|2407.1|2382.1|2407.6|2383.8|2403.6|2379.3|324
1610734200000|2021-01-15 18:10:00|2405.7|2380.7|2405.2|2380.2|2406.2|2381.2|2403.9|2378.9|258
1610734500000|2021-01-15 18:15:00|2405.1|2380.1|2405.7|2380.7|2406.2|2381.2|2404.3|2379.3|119
1610734800000|2021-01-15 18:20:00|2405.1|2380.1|2404.9|2379.9|2406.6|2381.6|2402.7|2377.7|330
1610735100000|2021-01-15 18:25:00|2404.4|2379.4|2405.4|2380.4|2405.7|2380.7|2403.1|2378.1|79
1610735400000|2021-01-15 18:30:00|2405.3|2380.3|2405.3|2380.3|2405.4|2380.4|2404.7|2379.7|31
1610735700000|2021-01-15 18:35:00|2404.1|2379.1|2404.7|2379.7|2405.2|2380.2|2403.3|2378.3|25
1610736000000|2021-01-15 18:40:00|2404.8|2379.8|2404.3|2379.3|2404.9|2379.9|2404.2|2379.2|32
1610736300000|2021-01-15 18:45:00|2404.4|2379.4|2402.6|2377.6|2404.8|2379.8|2402.6|2377.6|17
1610736600000|2021-01-15 18:50:00|2401.8|2376.8|2401.9|2376.9|2403.3|2378.3|2401.8|2376.8|16
1610736900000|2021-01-15 18:55:00|2401.8|2376.8|2401.1|2379.1|2403.2|2379.7|2399.8|2376.3|163
1610737200000|2021-01-15 19:00:00|2400.7|2378.7|2402.2|2380.2|2402.2|2380.2|2399.8|2376.7|156
1610737500000|2021-01-15 19:05:00|2402.3|2380.3|2403.2|2381.2|2404|2382|2401.8|2379.8|101
1610737800000|2021-01-15 19:10:00|2403|2381|2401.5|2379.5|2403.3|2381.3|2401.1|2379.1|110
1610738100000|2021-01-15 19:15:00|2401.4|2379.4|2403.3|2378.3|2404.4|2380.3|2400.4|2377.3|142
1610738400000|2021-01-15 19:20:00|2403.4|2378.4|2403.6|2378.6|2404.7|2379.7|2402.7|2377.7|34
1610738700000|2021-01-15 19:25:00|2403.5|2378.5|2403.9|2378.9|2404.4|2379.4|2402.8|2377.8|109
1610739000000|2021-01-15 19:30:00|2404.1|2379.1|2403.7|2378.7|2404.6|2379.6|2403.6|2378.6|49
1610739300000|2021-01-15 19:35:00|2403.5|2378.5|2404.2|2382.2|2405.2|2382.2|2402.2|2378.1|131
1610739600000|2021-01-15 19:40:00|2404.3|2382.3|2404.2|2382.2|2404.3|2382.3|2403.1|2381.1|48
1610739900000|2021-01-15 19:45:00|2404.1|2382.1|2403.8|2381.8|2404.3|2382.3|2403.5|2381.5|55
1610740200000|2021-01-15 19:50:00|2403.7|2381.7|2404.1|2382.1|2404.3|2382.3|2403.7|2381.7|56
1610740500000|2021-01-15 19:55:00|2404.2|2382.2|2403.7|2381.7|2404.3|2382.3|2403.2|2381.2|70
1610740800000|2021-01-15 20:00:00|2403.8|2381.8|2403.7|2381.7|2403.8|2381.8|2403.7|2381.7|22
1610741100000|2021-01-15 20:05:00|2403.8|2381.8|2402.3|2380.3|2403.8|2381.8|2402.3|2380.3|26
1610741400000|2021-01-15 20:10:00|2402.6|2380.6|2401.5|2379.5|2402.7|2380.7|2401.5|2379.5|57
1610741700000|2021-01-15 20:15:00|2401.6|2379.6|2401.6|2379.6|2402.1|2380.1|2400.7|2378.7|42
1610742000000|2021-01-15 20:20:00|2401.7|2379.7|2400|2378|2401.7|2379.7|2400|2378|32
1610742300000|2021-01-15 20:25:00|2400.7|2378.7|2400|2378|2400.8|2378.8|2400|2378|8
1610742600000|2021-01-15 20:30:00|2400.1|2378.1|2400|2378|2400.6|2378.6|2400|2378|8
1610742900000|2021-01-15 20:35:00|2400.1|2378.1|2400.7|2378.7|2400.7|2378.7|2400|2378|144
1610743200000|2021-01-15 20:40:00|2400.1|2378.1|2400|2378|2400.1|2378.1|2400|2378|2
1610743500000|2021-01-15 20:45:00|2399.3|2377.3|2397.7|2375.7|2399.3|2377.3|2397.7|2375.7|13
1610743800000|2021-01-15 20:50:00|2398|2376|2397.7|2375.7|2399.1|2377.1|2397.1|2375.1|21
1610744100000|2021-01-15 20:55:00|2396.8|2374.8|2401.3|2379.3|2401.5|2379.5|2396.4|2374.4|50
1610744400000|2021-01-15 21:00:00|2401|2379|2401.8|2376.8|2401.8|2379.6|2399.8|2376.8|15
1610745000000|2021-01-15 21:10:00|2398.8|2373.8|2399.8|2374.8|2399.8|2374.8|2398.4|2373.4|12
1610745300000|2021-01-15 21:15:00|2399.5|2374.5|2398.5|2373.5|2400|2375|2398.5|2373.5|5
1610745900000|2021-01-15 21:25:00|2397.6|2372.6|2399.8|2374.8|2399.8|2374.8|2397.6|2372.6|3
1610746800000|2021-01-15 21:40:00|2400|2375|2400.2|2375.2|2400.2|2375.2|2400|2375|2
1610747100000|2021-01-15 21:45:00|2400.3|2375.3|2400.6|2375.6|2400.6|2375.6|2399.7|2374.7|6
1610747700000|2021-01-15 21:55:00|2402.4|2377.4|2403.1|2375.1|2403.8|2377.4|2400|2372|41
1610924400000|2021-01-17 23:00:00|2403.3|2381.3|2407.6|2382.6|2408.6|2383.1|2401.4|2376.4|263
1610924700000|2021-01-17 23:05:00|2407.8|2382.8|2406.8|2384.8|2408.1|2385.6|2405.5|2381.7|277
1610925000000|2021-01-17 23:10:00|2407|2385|2408.3|2386.3|2409.1|2387.1|2406.5|2384.5|146
1610925300000|2021-01-17 23:15:00|2408.9|2386.9|2406|2384|2410|2388|2405.5|2383.5|118
1610925600000|2021-01-17 23:20:00|2406.1|2384.1|2406.4|2384.4|2406.4|2384.4|2404.8|2382.8|110
1610925900000|2021-01-17 23:25:00|2406.3|2384.3|2405.5|2383.5|2406.5|2384.3|2404.9|2380.4|57
1610926200000|2021-01-17 23:30:00|2405.6|2383.6|2404.9|2382.9|2406.6|2384.6|2403.4|2381.4|93
1610926500000|2021-01-17 23:35:00|2403.6|2381.6|2401.3|2379.3|2406.6|2383|2392.7|2364.7|281
1610926800000|2021-01-17 23:40:00|2400.8|2378.8|2400.4|2378.4|2401.3|2379.3|2400.4|2378.4|293
1610927100000|2021-01-17 23:45:00|2400.5|2378.5|2400.3|2378.3|2401.8|2379.8|2400.3|2378.3|129
1610927400000|2021-01-17 23:50:00|2400.2|2378.2|2390.6|2365.6|2400.6|2378.6|2389.8|2364.8|100
1610927700000|2021-01-17 23:55:00|2390.4|2365.4|2389.9|2364.9|2390.6|2365.6|2388.5|2363.5|327
1610928000000|2021-01-18 00:00:00|2390.6|2365.6|2388.7|2363.7|2390.6|2365.6|2387.6|2362.6|421
1610928300000|2021-01-18 00:05:00|2388.9|2363.9|2389.3|2364.3|2389.9|2364.9|2385.6|2360.6|343
1610928600000|2021-01-18 00:10:00|2389.4|2364.4|2393|2368|2393.5|2368.5|2389|2364|186
1610928900000|2021-01-18 00:15:00|2393.2|2368.2|2379.9|2357.9|2393.6|2368.6|2378.2|2353.2|181
1610929200000|2021-01-18 00:20:00|2380|2358|2387.1|2362.1|2387.1|2364.3|2380|2358|153
1610929500000|2021-01-18 00:25:00|2387.2|2362.2|2387|2362|2392.4|2367.4|2385.7|2360.7|274
1610929800000|2021-01-18 00:30:00|2386.9|2361.9|2391.6|2366.6|2391.8|2366.8|2386.7|2361.7|92
1610930100000|2021-01-18 00:35:00|2391.7|2366.7|2392.5|2367.5|2392.9|2367.9|2390.6|2365.6|103
1610930400000|2021-01-18 00:40:00|2392.6|2367.6|2392.8|2367.8|2393|2368|2388.7|2363.7|162
1610930700000|2021-01-18 00:45:00|2392.9|2367.9|2393.1|2368.1|2393.4|2368.4|2391.6|2366.6|59
1610931000000|2021-01-18 00:50:00|2392.9|2367.9|2392.4|2367.4|2393.3|2368.3|2391.3|2366.3|60
1610931300000|2021-01-18 00:55:00|2392.5|2367.5|2392.7|2367.7|2393.2|2368.2|2392.5|2367.5|95
1610931600000|2021-01-18 01:00:00|2392.8|2367.8|2392.5|2367.5|2393.2|2368.2|2390.9|2365.9|272
1610931900000|2021-01-18 01:05:00|2392.9|2367.9|2392.9|2367.9|2393.3|2368.3|2390.7|2365.7|239
1610932200000|2021-01-18 01:10:00|2392.6|2367.6|2392.2|2367.2|2392.9|2367.9|2391.4|2366.4|142
1610932500000|2021-01-18 01:15:00|2392.3|2367.3|2391.7|2366.7|2392.7|2367.7|2391.3|2366.3|147
1610932800000|2021-01-18 01:20:00|2391.8|2366.8|2390.9|2365.9|2392.8|2367.8|2390.6|2365.6|229
1610933100000|2021-01-18 01:25:00|2391.6|2366.6|2391.8|2366.8|2392.3|2367.3|2388.9|2363.9|251
1610933400000|2021-01-18 01:30:00|2392.1|2367.1|2393.5|2368.5|2397.2|2372.2|2390.2|2365.2|269
1610933700000|2021-01-18 01:35:00|2393.8|2368.8|2398.2|2373.2|2398.6|2373.6|2393.2|2368.2|132
1610934000000|2021-01-18 01:40:00|2398.1|2373.1|2399|2374|2400|2375|2396.2|2371.2|137
1610934300000|2021-01-18 01:45:00|2399.1|2374.1|2397.7|2372.7|2400.6|2375.6|2397.7|2372.7|221
1610934600000|2021-01-18 01:50:00|2397.8|2372.8|2402|2377|2402.1|2377.1|2397.7|2372.7|239
1610934900000|2021-01-18 01:55:00|2401.6|2376.6|2397.9|2375.9|2402|2378.5|2397.6|2375.6|124
1610935200000|2021-01-18 02:00:00|2397.7|2375.7|2399.5|2374.5|2400.4|2376.7|2397|2372|304
1610935500000|2021-01-18 02:05:00|2397.8|2372.8|2399.6|2377.6|2401.8|2379|2397.8|2372.8|167
1610935800000|2021-01-18 02:10:00|2399.9|2377.9|2400.9|2375.9|2400.9|2378.1|2394.4|2371.8|166
1610936100000|2021-01-18 02:15:00|2400.2|2375.2|2400.4|2375.4|2400.9|2375.9|2398.6|2373.6|146
1610936400000|2021-01-18 02:20:00|2400.1|2375.1|2399.8|2374.8|2400.9|2375.9|2397.7|2372.7|134
1610936700000|2021-01-18 02:25:00|2399.4|2374.4|2400.8|2375.8|2400.9|2375.9|2397.7|2372.7|193
1610937000000|2021-01-18 02:30:00|2399.7|2374.7|2400.3|2378.3|2403.5|2379|2397.7|2372.7|357
1610937300000|2021-01-18 02:35:00|2400.6|2378.6|2400.3|2378.3|2401.9|2379.9|2397.8|2375.8|326
1610937600000|2021-01-18 02:40:00|2400.2|2378.2|2400|2378|2400.4|2378.4|2400|2378|202
1610937900000|2021-01-18 02:45:00|2400.2|2378.2|2400.2|2378.2|2400.4|2378.4|2400|2378|146
1610938200000|2021-01-18 02:50:00|2400|2378|2400|2378|2400.4|2378.4|2400|2378|53
1610938500000|2021-01-18 02:55:00|2400.2|2378.2|2400|2378|2400.4|2378.4|2400|2378|68
1610938800000|2021-01-18 03:00:00|2400.2|2378.2|2399.4|2377.4|2400.4|2378.4|2399.4|2377.4|68
1610939100000|2021-01-18 03:05:00|2399.8|2377.8|2399.4|2377.4|2400.2|2378.2|2399.4|2377.4|78
1610939400000|2021-01-18 03:10:00|2399.5|2377.5|2399.4|2377.4|2400.1|2378.1|2399.4|2377.4|50
1610939700000|2021-01-18 03:15:00|2399.6|2377.6|2399.4|2377.4|2399.8|2377.8|2399.4|2377.4|35
1610940000000|2021-01-18 03:20:00|2399.6|2377.6|2399.3|2377.3|2400|2378|2399.1|2377.1|110
1610940300000|2021-01-18 03:25:00|2399.2|2377.2|2399.5|2377.5|2400|2378|2399.1|2377.1|170
1610940600000|2021-01-18 03:30:00|2399.3|2377.3|2399.2|2377.2|2400|2378|2399.1|2377.1|105
1610940900000|2021-01-18 03:35:00|2399.5|2377.5|2399.2|2377.2|2400|2378|2399.2|2377.2|65
1610941200000|2021-01-18 03:40:00|2399.5|2377.5|2399|2377|2399.5|2377.5|2398.9|2376.9|21
1610941500000|2021-01-18 03:45:00|2399.3|2377.3|2398.9|2376.9|2399.5|2377.5|2398.9|2376.9|62
1610941800000|2021-01-18 03:50:00|2398.8|2376.8|2398.7|2376.7|2399.1|2377.1|2398.7|2376.7|5
1610942100000|2021-01-18 03:55:00|2398.9|2376.9|2398.6|2376.6|2399|2377|2398.6|2376.6|37
1610942400000|2021-01-18 04:00:00|2398.8|2376.8|2398.6|2376.6|2398.9|2376.9|2398.6|2376.6|20
1610942700000|2021-01-18 04:05:00|2398.8|2376.8|2397|2375|2399|2377|2396.9|2374.9|57
1610943000000|2021-01-18 04:10:00|2396.9|2374.9|2397.1|2375.1|2397.7|2375.7|2396.9|2374.9|77
1610943300000|2021-01-18 04:15:00|2397|2375|2397|2375|2397.4|2375.4|2396.9|2374.9|29
1610943600000|2021-01-18 04:20:00|2397.3|2375.3|2396.9|2374.9|2397.6|2375.6|2396.9|2374.9|68
1610943900000|2021-01-18 04:25:00|2397|2375|2397.4|2375.4|2397.6|2375.6|2396.9|2374.9|83
1610944200000|2021-01-18 04:30:00|2397.2|2375.2|2397.4|2375.4|2397.6|2375.6|2397|2375|53
1610944500000|2021-01-18 04:35:00|2397.1|2375.1|2397.1|2375.1|2397.4|2375.4|2397|2375|66
1610944800000|2021-01-18 04:40:00|2397|2375|2397.1|2375.1|2397.6|2375.6|2396.9|2374.9|28
1610945100000|2021-01-18 04:45:00|2397|2375|2397|2375|2397.4|2375.4|2396.9|2374.9|20
1610945400000|2021-01-18 04:50:00|2397.2|2375.2|2400.7|2378.7|2400.9|2378.9|2397|2375|49
1610945700000|2021-01-18 04:55:00|2400.8|2378.8|2401.1|2379.1|2401.6|2379.6|2400.4|2378.4|71
1610946000000|2021-01-18 05:00:00|2401|2379|2401.1|2379.1|2401.1|2379.1|2400.8|2378.8|21
1610946300000|2021-01-18 05:05:00|2400.9|2378.9|2398.4|2376.4|2400.9|2378.9|2398.1|2376.1|44
1610946600000|2021-01-18 05:10:00|2398.6|2376.6|2400.9|2378.9|2400.9|2378.9|2398.1|2376.1|72
1610946900000|2021-01-18 05:15:00|2400.8|2378.8|2400.3|2378.3|2400.9|2378.9|2399.9|2377.9|37
1610947200000|2021-01-18 05:20:00|2400.1|2378.1|2400|2378|2401.1|2379.1|2399.3|2377.3|47
1610947500000|2021-01-18 05:25:00|2399.9|2377.9|2400.8|2378.8|2400.8|2378.8|2399.9|2377.9|63
1610947800000|2021-01-18 05:30:00|2400.4|2378.4|2400.8|2378.8|2400.8|2378.8|2399.9|2377.9|155
1610948100000|2021-01-18 05:35:00|2400.6|2378.6|2402.5|2380.5|2402.5|2380.5|2400.6|2378.6|44
1610948400000|2021-01-18 05:40:00|2402.7|2380.7|2402.4|2380.4|2403.5|2381.5|2401.3|2379.3|64
1610948700000|2021-01-18 05:45:00|2401.9|2379.9|2402.4|2380.4|2402.4|2380.4|2401.8|2379.8|102
1610949000000|2021-01-18 05:50:00|2401.9|2379.9|2402.4|2380.4|2402.4|2380.4|2401.9|2379.9|119
1610949300000|2021-01-18 05:55:00|2401.9|2379.9|2402.4|2380.4|2402.4|2380.4|2401.8|2379.8|84
1610949600000|2021-01-18 06:00:00|2402.2|2380.2|2401.8|2379.8|2402.7|2380.7|2401.8|2379.8|127
1610949900000|2021-01-18 06:05:00|2402|2380|2402.5|2380.5|2402.9|2380.9|2401.8|2379.8|168
1610950200000|2021-01-18 06:10:00|2402.6|2380.6|2402.5|2380.5|2403.1|2381.1|2402.5|2380.5|84
1610950500000|2021-01-18 06:15:00|2402.6|2380.6|2403.8|2381.8|2404.3|2382.3|2402.5|2380.5|85
1610950800000|2021-01-18 06:20:00|2403.7|2381.7|2401.7|2379.7|2404.1|2382.1|2401.3|2379.3|137
1610951100000|2021-01-18 06:25:00|2401.5|2379.5|2403|2381|2403|2381|2401.5|2379.5|59
1610951400000|2021-01-18 06:30:00|2402.8|2380.8|2403.2|2381.2|2403.2|2381.2|2402.7|2380.7|74
1610951700000|2021-01-18 06:35:00|2403.1|2381.1|2402.2|2380.2|2403.2|2381.2|2400.8|2378.8|72
1610952000000|2021-01-18 06:40:00|2402.1|2380.1|2402.2|2380.2|2402.2|2380.2|2402|2380|64
1610952300000|2021-01-18 06:45:00|2402.1|2380.1|2402.2|2380.2|2402.2|2380.2|2402|2380|21
1610952600000|2021-01-18 06:50:00|2402.1|2380.1|2402.3|2380.3|2402.3|2380.3|2402.1|2380.1|64
1610952900000|2021-01-18 06:55:00|2402|2380|2401.9|2379.9|2402.3|2380.3|2401.9|2379.9|76
1610953200000|2021-01-18 07:00:00|2402|2380|2401.9|2379.9|2402.3|2380.3|2401.9|2379.9|79
1610953500000|2021-01-18 07:05:00|2402.2|2380.2|2401.9|2379.9|2402.2|2380.2|2401.9|2379.9|24
1610953800000|2021-01-18 07:10:00|2402.1|2380.1|2401.9|2379.9|2402.2|2380.2|2401.8|2379.8|46
1610954100000|2021-01-18 07:15:00|2402.3|2380.3|2400.2|2378.2|2402.3|2380.3|2399.9|2377.9|90
1610954400000|2021-01-18 07:20:00|2400|2378|2399.9|2377.9|2400.2|2378.2|2399.8|2377.8|42
1610954700000|2021-01-18 07:25:00|2399.8|2377.8|2399|2377|2399.8|2377.8|2397.7|2375.7|124
1610955000000|2021-01-18 07:30:00|2398.8|2376.8|2398.8|2373.8|2399.7|2377.1|2396.1|2373.1|259
1610955300000|2021-01-18 07:35:00|2398.9|2373.9|2398.5|2373.5|2399.7|2374.7|2397.8|2372.8|150
1610955600000|2021-01-18 07:40:00|2399|2374|2391.9|2366.9|2399|2374|2390.1|2365.1|161
1610955900000|2021-01-18 07:45:00|2392|2367|2389.2|2364.2|2393.2|2368.2|2385.1|2360.1|214
1610956200000|2021-01-18 07:50:00|2388.1|2363.1|2387.1|2361.5|2391.7|2366.1|2385.8|2360.8|347
1610956500000|2021-01-18 07:55:00|2387.3|2361.8|2386.2|2361.2|2390.6|2365.6|2386.1|2361.1|84
1610956800000|2021-01-18 08:00:00|2386.1|2361.1|2388|2363|2389.1|2364.1|2385.2|2360.2|164
1610957100000|2021-01-18 08:05:00|2387.8|2362.8|2388.3|2363.3|2391.7|2366.7|2386.8|2361.8|92
1610957400000|2021-01-18 08:10:00|2388.7|2363.7|2386.5|2361.5|2390|2365|2385.5|2360.5|209
1610957700000|2021-01-18 08:15:00|2386|2361|2388.5|2363.5|2391.3|2366.3|2386|2361|222
1610958000000|2021-01-18 08:20:00|2388.9|2363.9|2389.5|2364.5|2391.1|2366.1|2388.5|2363.5|98
1610958300000|2021-01-18 08:25:00|2389.4|2364.4|2388.6|2363.6|2391.1|2366.1|2386.9|2361.9|118
1610958600000|2021-01-18 08:30:00|2388.7|2363.7|2389.6|2364.6|2390.6|2365.6|2388.6|2363.6|51
1610958900000|2021-01-18 08:35:00|2389.8|2364.8|2389.3|2364.3|2390.6|2365.6|2389.3|2364.3|55
1610959200000|2021-01-18 08:40:00|2389.4|2364.4|2389.3|2364.3|2390.6|2365.6|2388.4|2363.4|67
1610959500000|2021-01-18 08:45:00|2389.6|2364.6|2391|2366|2391.6|2366.6|2389.4|2364.4|125
1610959800000|2021-01-18 08:50:00|2390.7|2365.7|2390.1|2365.1|2391.6|2366.6|2389.9|2364.9|90
1610960100000|2021-01-18 08:55:00|2389.9|2364.9|2390.6|2365.6|2392.6|2367.6|2389.9|2364.9|194
1610960400000|2021-01-18 09:00:00|2390.4|2365.4|2388.6|2363.6|2391.6|2366.6|2388.4|2363.4|226
1610960700000|2021-01-18 09:05:00|2388.9|2363.9|2387.9|2362.9|2389.4|2364.4|2387.7|2362.7|273
1610961000000|2021-01-18 09:10:00|2388.6|2363.6|2389|2364|2389.2|2364.2|2387.6|2362.6|184
1610961300000|2021-01-18 09:15:00|2389.2|2364.2|2389.6|2364.6|2390.9|2365.9|2386.5|2361.5|298
1610961600000|2021-01-18 09:20:00|2390.1|2365.1|2389.9|2364.9|2390.5|2366.9|2385|2361.6|237
1610961900000|2021-01-18 09:25:00|2389.3|2364.3|2391.5|2366.5|2391.9|2366.9|2388.2|2363.2|173
1610962200000|2021-01-18 09:30:00|2391.9|2366.9|2389.2|2364.2|2391.9|2366.9|2388.4|2363.4|269
1610962500000|2021-01-18 09:35:00|2389.3|2364.3|2386.9|2364.9|2390.2|2366.4|2385.1|2361.2|336
1610962800000|2021-01-18 09:40:00|2387.5|2365.5|2389.6|2364.6|2390.9|2366.7|2384.9|2361.2|186
1610963100000|2021-01-18 09:45:00|2389.3|2364.3|2391.8|2366.8|2391.9|2366.9|2387|2362|258
1610963400000|2021-01-18 09:50:00|2391.7|2366.7|2389.2|2364.2|2394.6|2369.6|2388.5|2363.5|79
1610963700000|2021-01-18 09:55:00|2389|2364|2389.2|2367.2|2389.7|2367.7|2386.2|2361.2|90
1610964000000|2021-01-18 10:00:00|2389.7|2367.7|2392.1|2367.1|2392.7|2368.2|2388.7|2363.7|194
1610964300000|2021-01-18 10:05:00|2392.9|2367.9|2393.4|2368.4|2394.1|2369.1|2392.2|2367.2|64
1610964600000|2021-01-18 10:10:00|2393.6|2368.6|2394.1|2372.1|2395.2|2372.2|2393.1|2368.1|82
1610964900000|2021-01-18 10:15:00|2394.2|2372.2|2395.4|2373.4|2395.7|2373.7|2393.6|2371.6|73
1610965200000|2021-01-18 10:20:00|2395.3|2373.3|2396.6|2374.6|2396.6|2374.6|2395|2373|32
1610965500000|2021-01-18 10:25:00|2396.4|2374.4|2396.4|2374.4|2397.4|2375.4|2396.3|2374.3|81
1610965800000|2021-01-18 10:30:00|2396.6|2374.6|2416|2391|2418.4|2393.4|2396.3|2374.3|150
1610966100000|2021-01-18 10:35:00|2415.3|2390.3|2411.7|2386.7|2415.8|2390.8|2411.7|2386.7|129
1610966400000|2021-01-18 10:40:00|2412.2|2387.2|2411|2389|2412.4|2389|2408.4|2383.7|83
1610966700000|2021-01-18 10:45:00|2410.9|2388.9|2410.5|2388.5|2411|2389|2409.3|2387.3|150
1610967000000|2021-01-18 10:50:00|2409.4|2387.4|2407.1|2385.1|2411|2389|2405.4|2383.4|84
1610967300000|2021-01-18 10:55:00|2407.4|2385.4|2406.8|2384.8|2407.4|2385.4|2405.9|2383.9|168
1610967600000|2021-01-18 11:00:00|2406.9|2384.9|2404.6|2382.6|2407.1|2385.1|2403.9|2381.9|128
1610967900000|2021-01-18 11:05:00|2404.5|2382.5|2404.4|2382.4|2404.6|2382.6|2403.5|2381.5|105
1610968200000|2021-01-18 11:10:00|2404.1|2382.1|2404.9|2382.9|2404.9|2382.9|2403.5|2381.5|228
1610968500000|2021-01-18 11:15:00|2404.7|2382.7|2404.9|2382.9|2404.9|2382.9|2404.2|2382.2|146
1610968800000|2021-01-18 11:20:00|2404.7|2382.7|2404.1|2382.1|2405.4|2383.4|2403.2|2381.2|190
1610969100000|2021-01-18 11:25:00|2403.9|2381.9|2403.7|2381.7|2404.4|2382.4|2403.7|2381.7|154
1610969400000|2021-01-18 11:30:00|2403.9|2381.9|2401.7|2379.7|2404.6|2382.6|2401.4|2379.4|136
1610969700000|2021-01-18 11:35:00|2401.2|2379.2|2399|2374|2402.6|2380.6|2395.4|2373.4|93
1610970000000|2021-01-18 11:40:00|2398.9|2373.9|2399.8|2374.8|2400.8|2375.8|2398.7|2373.7|196
1610970300000|2021-01-18 11:45:00|2399.9|2374.9|2399.3|2374.3|2399.9|2374.9|2398.3|2373.3|221
1610970600000|2021-01-18 11:50:00|2399.5|2374.5|2398.7|2373.7|2399.9|2374.9|2398.7|2373.7|95
1610970900000|2021-01-18 11:55:00|2398.9|2373.9|2398.8|2373.8|2399.5|2374.5|2397.7|2372.7|206
1610971200000|2021-01-18 12:00:00|2398.5|2373.5|2395.1|2370.1|2400|2375|2395|2370|225
1610971500000|2021-01-18 12:05:00|2395|2370|2398.4|2373.4|2399.2|2375.7|2393.4|2370|125
1610971800000|2021-01-18 12:10:00|2398.3|2373.3|2398.8|2373.8|2399.2|2374.2|2398|2373|191
1610972100000|2021-01-18 12:15:00|2398.7|2373.7|2397.7|2372.7|2399|2374|2397.2|2372.2|203
1610972400000|2021-01-18 12:20:00|2398|2373|2397.6|2372.6|2398.2|2373.2|2397.6|2372.6|103
1610972700000|2021-01-18 12:25:00|2397.7|2372.7|2398|2373|2398|2373|2397.6|2372.6|177
1610973000000|2021-01-18 12:30:00|2397.7|2372.7|2397.7|2372.7|2398|2373|2397.6|2372.6|76
1610973300000|2021-01-18 12:35:00|2397.6|2372.6|2398|2373|2398|2373|2397.6|2372.6|46
1610973600000|2021-01-18 12:40:00|2397.9|2372.9|2401.7|2376.7|2404.2|2379.2|2397.9|2372.9|121
1610973900000|2021-01-18 12:45:00|2401.4|2376.4|2400.2|2375.2|2401.8|2376.8|2399.9|2374.9|101
1610974200000|2021-01-18 12:50:00|2400.1|2375.1|2400.5|2375.5|2400.7|2375.7|2400.1|2375.1|104
1610974500000|2021-01-18 12:55:00|2400.3|2375.3|2401.9|2376.9|2402.6|2377.6|2400.3|2375.3|137
1610974800000|2021-01-18 13:00:00|2402.4|2377.4|2401.9|2376.9|2402.4|2377.4|2401.8|2376.8|206
1610975100000|2021-01-18 13:05:00|2402|2377|2401.9|2376.9|2402.4|2377.4|2401.8|2376.8|120
1610975400000|2021-01-18 13:10:00|2401.8|2376.8|2403|2378|2403.4|2378.4|2401.8|2376.8|131
1610975700000|2021-01-18 13:15:00|2402.5|2377.5|2403.4|2378.4|2403.7|2378.7|2401.8|2376.8|272
1610976000000|2021-01-18 13:20:00|2403|2378|2403.2|2378.2|2403.9|2378.9|2402|2377|259
1610976300000|2021-01-18 13:25:00|2403.5|2378.5|2402.4|2377.4|2404.4|2379.4|2401.2|2376.2|177
1610976600000|2021-01-18 13:30:00|2402.3|2377.3|2405|2380|2405.2|2380.2|2402.3|2377.3|129
1610976900000|2021-01-18 13:35:00|2404.6|2379.6|2399.3|2374.3|2405.9|2380.9|2398.3|2373.3|117
1610977200000|2021-01-18 13:40:00|2399|2374|2395.3|2370.3|2401.3|2376.3|2395|2370|155
1610977500000|2021-01-18 13:45:00|2395|2370|2397.4|2372.4|2398.4|2373.4|2394.4|2369.4|476
1610977800000|2021-01-18 13:50:00|2397.2|2372.2|2396.9|2371.9|2398.6|2373.6|2396.5|2371.5|166
1610978100000|2021-01-18 13:55:00|2396.8|2371.8|2393.5|2368.5|2396.9|2371.9|2393.4|2368.4|55
1610978400000|2021-01-18 14:00:00|2393.4|2368.4|2388.9|2366.9|2393.5|2369.8|2387.5|2365.5|199
1610978700000|2021-01-18 14:05:00|2390|2368|2386|2364|2391|2369|2378.2|2356.2|242
1610979000000|2021-01-18 14:10:00|2385.4|2363.4|2387.3|2365.3|2387.4|2365.4|2383.4|2361.4|538
1610979300000|2021-01-18 14:15:00|2387.4|2365.4|2382|2360|2387.4|2365.4|2382|2360|172
1610979600000|2021-01-18 14:20:00|2381.9|2359.9|2385.7|2363.7|2386.7|2364.7|2381.7|2359.7|129
1610979900000|2021-01-18 14:25:00|2386|2364|2382.8|2360.8|2386.4|2364.4|2382.3|2360.3|98
1610980200000|2021-01-18 14:30:00|2382.6|2360.6|2378.2|2356.2|2383.1|2361.1|2377.2|2355.2|94
1610980500000|2021-01-18 14:35:00|2378.3|2356.3|2380.7|2355.7|2381.3|2358.5|2378.2|2355.6|79
1610980800000|2021-01-18 14:40:00|2380.6|2355.6|2373.6|2348.6|2381.8|2356.8|2371.9|2346.9|182
1610981100000|2021-01-18 14:45:00|2374.4|2349.4|2381.7|2356.7|2383.2|2358.2|2373.6|2348.6|267
1610981400000|2021-01-18 14:50:00|2381.9|2356.9|2383.2|2358.2|2383.2|2358.2|2381.1|2356.1|480
1610981700000|2021-01-18 14:55:00|2383.6|2358.6|2387.9|2362.9|2388.1|2363.1|2381.9|2356.9|213
1610982000000|2021-01-18 15:00:00|2387.8|2362.8|2386.1|2361.1|2387.9|2362.9|2384|2359|119
1610982300000|2021-01-18 15:05:00|2386|2361|2389.1|2362.5|2389.3|2363.3|2385.9|2360.4|113
1610982600000|2021-01-18 15:10:00|2389.3|2361.8|2386|2361|2389.9|2364.6|2385.1|2360.1|244
1610982900000|2021-01-18 15:15:00|2385.8|2360.8|2385.1|2359.5|2388.4|2363.1|2384.7|2358.9|237
1610983200000|2021-01-18 15:20:00|2384.9|2359.1|2384.3|2359.3|2386.8|2361.8|2383.1|2358.1|130
1610983500000|2021-01-18 15:25:00|2383.6|2358.6|2383.8|2358.8|2385.5|2360.5|2383.3|2358.3|246
1610983800000|2021-01-18 15:30:00|2384|2359|2384.1|2359.1|2386.4|2361.4|2383.4|2358.4|169
1610984100000|2021-01-18 15:35:00|2384.4|2359.4|2386.1|2361.1|2387.8|2362.8|2382.6|2357.6|165
1610984400000|2021-01-18 15:40:00|2386.5|2361.5|2387.7|2362.7|2388.2|2363.2|2385.8|2360.8|110
1610984700000|2021-01-18 15:45:00|2387.8|2362.8|2384.1|2359.1|2388|2363|2382.3|2357.3|358
1610985000000|2021-01-18 15:50:00|2383.8|2358.8|2383.5|2358.5|2385.9|2360.9|2382.8|2357.8|210
1610985300000|2021-01-18 15:55:00|2383.8|2358.8|2385.8|2360.8|2386.3|2361.3|2383.4|2358.4|192
1610985600000|2021-01-18 16:00:00|2385.6|2360.6|2385.4|2360.4|2385.8|2360.8|2384.8|2359.8|74
1610985900000|2021-01-18 16:05:00|2385.3|2360.3|2385.4|2360.4|2385.6|2360.6|2384.1|2359.1|105
1610986200000|2021-01-18 16:10:00|2385.5|2360.5|2385.6|2360.6|2386|2361|2385|2360|51
1610986500000|2021-01-18 16:15:00|2385.8|2360.8|2385.3|2360.3|2386|2361|2385.1|2360.1|72
1610986800000|2021-01-18 16:20:00|2385.4|2360.4|2384.5|2359.5|2388|2363|2384|2359|104
1610987100000|2021-01-18 16:25:00|2384.4|2359.4|2384.9|2359.9|2385.9|2360.9|2384.2|2359.2|75
1610987400000|2021-01-18 16:30:00|2384.7|2359.7|2383|2358|2385.3|2360.3|2382.4|2357.4|109
1610987700000|2021-01-18 16:35:00|2383.1|2358.1|2383.6|2358.6|2383.7|2358.7|2382.4|2357.4|145
1610988000000|2021-01-18 16:40:00|2383.7|2358.7|2382.9|2357.9|2383.7|2358.7|2382.4|2357.4|99
1610988300000|2021-01-18 16:45:00|2382.4|2357.4|2382.1|2357.1|2385.6|2360.6|2381|2356|103
1610988600000|2021-01-18 16:50:00|2382.7|2357.7|2382.5|2357.5|2384.1|2359.1|2382.5|2357.5|52
1610988900000|2021-01-18 16:55:00|2382.3|2357.3|2384.8|2359.8|2385|2360|2382.2|2357.2|36
1610989200000|2021-01-18 17:00:00|2385|2360|2383.5|2358.5|2385.6|2360.6|2380.8|2355.8|73
1610989500000|2021-01-18 17:05:00|2383.2|2358.2|2386.3|2361.3|2387.5|2362.5|2382|2357|50
1610989800000|2021-01-18 17:10:00|2386.8|2361.8|2388.8|2363.8|2390.3|2365.3|2385.2|2360.2|88
1610990100000|2021-01-18 17:15:00|2388.1|2363.1|2387.9|2362.9|2388.1|2363.1|2387.1|2362.1|25
1611010800000|2021-01-18 23:00:00|2381.9|2359.9|2382.6|2360.6|2384.4|2362.4|2381.2|2359.2|48
1611011100000|2021-01-18 23:05:00|2382.4|2360.4|2384|2362|2384|2362|2381.6|2359.6|23
1611011400000|2021-01-18 23:10:00|2384.1|2362.1|2384.8|2362.8|2389.6|2367.6|2383.5|2361.5|65
1611011700000|2021-01-18 23:15:00|2384.7|2362.7|2386.5|2364.5|2388.2|2366.2|2384.5|2362.5|154
1611012000000|2021-01-18 23:20:00|2386.4|2364.4|2387.8|2365.8|2388|2366|2385.4|2363.4|75
1611012300000|2021-01-18 23:25:00|2387.7|2365.7|2386.8|2364.8|2387.8|2365.8|2385.3|2363.3|107
1611012600000|2021-01-18 23:30:00|2386.2|2364.2|2386.3|2361.3|2386.8|2364.2|2383.8|2360.3|91
1611012900000|2021-01-18 23:35:00|2386.2|2361.2|2387.1|2362.1|2387.4|2362.4|2385.8|2360.8|66
1611013200000|2021-01-18 23:40:00|2386.6|2361.6|2385.9|2363.9|2387.9|2364.2|2384.1|2360.8|75
1611013500000|2021-01-18 23:45:00|2384.1|2362.1|2386.4|2361.4|2387.3|2364.1|2383.9|2360|164
1611013800000|2021-01-18 23:50:00|2386.5|2361.5|2385.8|2360.8|2386.8|2361.8|2385|2360|71
1611014100000|2021-01-18 23:55:00|2386.2|2361.2|2386.6|2361.6|2386.6|2361.6|2384.8|2359.8|108
1611014400000|2021-01-19 00:00:00|2387.3|2362.3|2387.1|2365.1|2388.4|2365.1|2385.9|2362.3|68
1611014700000|2021-01-19 00:05:00|2383.3|2361.3|2385.8|2360.8|2386.6|2363.1|2383|2359.8|101
1611015000000|2021-01-19 00:10:00|2385.7|2360.7|2385.5|2360.5|2386.3|2361.3|2384.3|2359.3|126
1611015300000|2021-01-19 00:15:00|2385.3|2360.3|2385.8|2360.8|2385.9|2360.9|2384.1|2359.1|90
1611015600000|2021-01-19 00:20:00|2385.9|2360.9|2386.6|2361.6|2386.8|2361.8|2384.8|2359.8|94
1611015900000|2021-01-19 00:25:00|2385.4|2360.4|2381.6|2356.6|2387|2362|2381.1|2356.1|89
1611016200000|2021-01-19 00:30:00|2381.4|2356.4|2381.4|2356.4|2381.6|2356.6|2381.4|2356.4|40
1611016500000|2021-01-19 00:35:00|2381.6|2356.6|2382.6|2357.6|2382.9|2357.9|2381.1|2356.1|28
1611016800000|2021-01-19 00:40:00|2382.4|2357.4|2382.5|2357.5|2382.6|2357.6|2382.2|2357.2|12
1611017100000|2021-01-19 00:45:00|2382.9|2357.9|2387.8|2362.8|2388.1|2364|2382.9|2357.9|100
1611017400000|2021-01-19 00:50:00|2387.9|2362.9|2389.4|2364.4|2389.5|2364.5|2386|2361|259
1611017700000|2021-01-19 00:55:00|2389.5|2364.5|2389.1|2363.9|2389.9|2364.9|2386.9|2361.9|155
1611018000000|2021-01-19 01:00:00|2388.7|2363.6|2385.4|2363.4|2389|2363.8|2383|2360.5|350
1611018300000|2021-01-19 01:05:00|2384.9|2362.9|2388.6|2366.6|2390|2368|2384.9|2362.9|351
1611018600000|2021-01-19 01:10:00|2388.5|2366.5|2388.6|2366.6|2389.9|2367.9|2388.5|2366.5|168
1611018900000|2021-01-19 01:15:00|2388.5|2366.5|2389.5|2364.5|2389.9|2367.9|2386.4|2363.1|371
1611019200000|2021-01-19 01:20:00|2389.9|2364.9|2388.9|2363.9|2390.4|2365.4|2388.3|2363.3|151
1611019500000|2021-01-19 01:25:00|2389.5|2364.5|2390.3|2365.3|2390.5|2365.5|2387.1|2362.1|317
1611019800000|2021-01-19 01:30:00|2390.2|2365.2|2390.5|2365.5|2390.8|2365.8|2389|2364|175
1611020100000|2021-01-19 01:35:00|2390.6|2365.6|2391|2366|2391.1|2366.1|2389.3|2364.3|146
1611020400000|2021-01-19 01:40:00|2389.6|2364.6|2390.6|2365.6|2391.1|2366.1|2389.6|2364.6|180
1611020700000|2021-01-19 01:45:00|2390.8|2365.8|2392|2367|2392.1|2367.1|2389.6|2364.6|162
1611021000000|2021-01-19 01:50:00|2392.8|2367.8|2391.9|2369.9|2393.3|2370.8|2390.5|2367|79
1611021300000|2021-01-19 01:55:00|2392.5|2370.5|2391.8|2369.8|2393.3|2371.3|2391.8|2369.8|326
1611021600000|2021-01-19 02:00:00|2392.5|2370.5|2389.7|2367.7|2392.5|2370.5|2388.5|2366.5|84
1611021900000|2021-01-19 02:05:00|2389.9|2367.9|2389.8|2367.8|2390.7|2368.7|2389.7|2367.7|61
1611022200000|2021-01-19 02:10:00|2389.7|2367.7|2388.2|2366.2|2390.2|2368.2|2388.2|2366.2|62
1611022500000|2021-01-19 02:15:00|2389.2|2367.2|2389.5|2367.5|2389.5|2367.5|2388.2|2366.2|145
1611022800000|2021-01-19 02:20:00|2389.3|2367.3|2389|2367|2389.6|2367.6|2388.5|2366.5|126
1611023100000|2021-01-19 02:25:00|2389.1|2367.1|2388.5|2366.5|2389.6|2367.6|2388.5|2366.5|148
1611023400000|2021-01-19 02:30:00|2389.6|2367.6|2388.5|2366.5|2389.6|2367.6|2388.5|2366.5|91
1611023700000|2021-01-19 02:35:00|2388.6|2366.6|2389.3|2367.3|2389.6|2367.6|2388.3|2366.3|110
1611024000000|2021-01-19 02:40:00|2389.4|2367.4|2389.6|2367.6|2389.8|2367.8|2388.1|2366.1|118
1611024300000|2021-01-19 02:45:00|2389.5|2367.5|2389.6|2367.6|2389.8|2367.8|2388.5|2366.5|148
1611024600000|2021-01-19 02:50:00|2388.5|2366.5|2388.5|2366.5|2389.6|2367.6|2388.5|2366.5|154
1611024900000|2021-01-19 02:55:00|2389.6|2367.6|2388.7|2366.7|2389.6|2367.6|2388.5|2366.5|124
1611025200000|2021-01-19 03:00:00|2389.3|2367.3|2388.4|2366.4|2390|2367.6|2387.9|2365|116
1611025500000|2021-01-19 03:05:00|2388.2|2366.2|2388.3|2366.3|2388.4|2366.4|2388.2|2366.2|63
1611025800000|2021-01-19 03:10:00|2388.4|2366.4|2388.3|2366.3|2388.4|2366.4|2388.2|2366.2|52
1611026100000|2021-01-19 03:15:00|2388.9|2366.9|2388.8|2366.8|2389|2367|2388.8|2366.8|75
1611026400000|2021-01-19 03:20:00|2388.9|2366.9|2391.5|2369.5|2392.2|2370.2|2387.8|2365.8|118
1611026700000|2021-01-19 03:25:00|2391.7|2369.7|2392.8|2370.8|2394.1|2372.1|2390.4|2368.4|172
1611027000000|2021-01-19 03:30:00|2392.7|2370.7|2391.6|2369.6|2392.9|2370.9|2390.8|2368.8|232
1611027300000|2021-01-19 03:35:00|2391.8|2369.8|2391.7|2369.7|2391.9|2369.9|2390.9|2368.9|108
1611027600000|2021-01-19 03:40:00|2391.9|2369.9|2391.3|2369.3|2391.9|2369.9|2390.8|2368.8|116
1611027900000|2021-01-19 03:45:00|2391.8|2369.8|2391.8|2369.8|2391.9|2369.9|2390.9|2368.9|96
1611028200000|2021-01-19 03:50:00|2391.7|2369.7|2391.7|2369.7|2391.8|2369.8|2390.9|2368.9|90
1611028500000|2021-01-19 03:55:00|2391.6|2369.6|2391|2369|2392.1|2370.1|2390.8|2368.8|81
1611028800000|2021-01-19 04:00:00|2391.8|2369.8|2391.7|2369.7|2391.8|2369.8|2390.8|2368.8|67
1611029100000|2021-01-19 04:05:00|2391.5|2369.5|2390.1|2368.1|2391.8|2369.8|2389.3|2367.3|71
1611029400000|2021-01-19 04:10:00|2390.3|2368.3|2390.3|2368.3|2390.9|2368.9|2389.7|2367.7|85
1611029700000|2021-01-19 04:15:00|2390.4|2368.4|2390.3|2368.3|2390.6|2368.6|2390.2|2368.2|49
1611030000000|2021-01-19 04:20:00|2390.4|2368.4|2390.4|2368.4|2390.7|2368.7|2390.2|2368.2|40
1611030300000|2021-01-19 04:25:00|2390.7|2368.7|2390.6|2368.6|2390.8|2368.8|2390.2|2368.2|64
1611030600000|2021-01-19 04:30:00|2390.7|2368.7|2388.6|2366.6|2390.8|2368.8|2388.6|2366.6|101
1611030900000|2021-01-19 04:35:00|2388.7|2366.7|2387.4|2365.4|2389.2|2367.2|2387.3|2365.3|112
1611031200000|2021-01-19 04:40:00|2387.5|2365.5|2388|2366|2388.4|2366.4|2387.3|2365.3|121
1611031500000|2021-01-19 04:45:00|2388.3|2366.3|2388.3|2366.3|2388.7|2366.7|2387.3|2365.3|95
1611031800000|2021-01-19 04:50:00|2388.4|2366.4|2388.4|2366.4|2388.4|2366.4|2388|2366|80
1611032100000|2021-01-19 04:55:00|2388|2366|2388.3|2366.3|2388.7|2366.7|2388|2366|52
1611032400000|2021-01-19 05:00:00|2388.4|2366.4|2388.4|2366.4|2388.4|2366.4|2388|2366|64
1611032700000|2021-01-19 05:05:00|2388|2366|2387.9|2365.9|2388.4|2366.4|2386.4|2364.4|95
1611033000000|2021-01-19 05:10:00|2386.9|2364.9|2389.8|2367.8|2390.8|2368.8|2386.4|2364.4|133
1611033300000|2021-01-19 05:15:00|2389.7|2367.7|2390.3|2368.3|2390.8|2368.8|2389.3|2367.3|136
1611033600000|2021-01-19 05:20:00|2389.8|2367.8|2392.9|2370.9|2393|2371|2389.8|2367.8|34
1611033900000|2021-01-19 05:25:00|2390.9|2368.9|2391.7|2369.7|2392.5|2370.5|2390.9|2368.9|113
1611034200000|2021-01-19 05:30:00|2391.8|2369.8|2391|2369|2391.9|2369.9|2390.9|2368.9|146
1611034500000|2021-01-19 05:35:00|2391.1|2369.1|2391.3|2369.3|2391.6|2369.6|2390.5|2368.5|59
1611034800000|2021-01-19 05:40:00|2391.4|2369.4|2391.3|2369.3|2391.4|2369.4|2391.3|2369.3|38
1611035100000|2021-01-19 05:45:00|2390.8|2368.8|2391.4|2369.4|2391.4|2369.4|2390.4|2368.4|98
1611035400000|2021-01-19 05:50:00|2390.9|2368.9|2389|2367|2391.4|2369.4|2382.5|2360.5|92
1611035700000|2021-01-19 05:55:00|2389.2|2367.2|2389.3|2367.3|2390.3|2368.3|2385.9|2363.9|155
1611036000000|2021-01-19 06:00:00|2389.2|2367.2|2389.3|2367.3|2389.3|2367.3|2387.5|2365.5|99
1611036300000|2021-01-19 06:05:00|2389.2|2367.2|2387.7|2365.7|2389.3|2367.3|2386.8|2364.8|67
1611036600000|2021-01-19 06:10:00|2387.3|2365.3|2387.4|2365.4|2387.6|2365.6|2386|2364|226
1611036900000|2021-01-19 06:15:00|2386.2|2364.2|2387.2|2365.2|2387.5|2365.5|2386|2364|143
1611037200000|2021-01-19 06:20:00|2387.3|2365.3|2386.2|2364.2|2387.4|2365.4|2385.7|2363.7|47
1611037500000|2021-01-19 06:25:00|2386.1|2364.1|2385.5|2363.5|2386.3|2364.3|2385|2363|72
1611037800000|2021-01-19 06:30:00|2385.4|2363.4|2392|2370|2392.4|2370.4|2384.9|2362.9|52
1611038100000|2021-01-19 06:35:00|2391.9|2369.9|2391.7|2369.7|2392|2370|2391.7|2369.7|13
1611038400000|2021-01-19 06:40:00|2391.8|2369.8|2393|2371|2393.6|2371.6|2391.2|2369.2|62
1611038700000|2021-01-19 06:45:00|2393.4|2371.4|2392.7|2370.7|2393.7|2371.7|2391.4|2369.4|114
1611039000000|2021-01-19 06:50:00|2393|2371|2393|2371|2393.3|2371.3|2392.4|2370.4|130
1611039300000|2021-01-19 06:55:00|2392.9|2370.9|2393.8|2371.8|2394.4|2372.4|2392.1|2370.1|108
1611039600000|2021-01-19 07:00:00|2393.7|2371.7|2393.3|2371.3|2394|2372|2392.3|2370.3|118
1611039900000|2021-01-19 07:05:00|2393.1|2371.1|2391.7|2369.7|2394.1|2372.1|2391.3|2369.3|84
1611040200000|2021-01-19 07:10:00|2391.5|2369.5|2392.7|2370.7|2393|2371|2390.9|2368.9|54
1611040500000|2021-01-19 07:15:00|2393|2371|2391.1|2369.1|2393|2371|2390.6|2368.6|130
1611040800000|2021-01-19 07:20:00|2391.3|2369.3|2389.8|2367.8|2391.3|2369.3|2387.7|2365.7|79
1611041100000|2021-01-19 07:25:00|2389|2367|2387.3|2365.3|2390.1|2368.1|2387.1|2365.1|63
1611041400000|2021-01-19 07:30:00|2387.2|2365.2|2386.6|2364.6|2387.3|2365.3|2385.6|2363.6|78
1611041700000|2021-01-19 07:35:00|2386.3|2364.3|2386.6|2364.6|2386.8|2364.8|2385.5|2363.5|90
1611042000000|2021-01-19 07:40:00|2386.2|2364.2|2384.5|2362.5|2386.7|2364.7|2383|2361|128
1611042300000|2021-01-19 07:45:00|2384.6|2362.6|2386.2|2364.2|2389.2|2367.2|2383.7|2361.7|166
1611042600000|2021-01-19 07:50:00|2386.5|2364.5|2387|2365|2387.3|2365.3|2385.3|2363.3|79
1611042900000|2021-01-19 07:55:00|2386.8|2364.8|2386.6|2364.6|2387.3|2365.3|2385.7|2363.7|110
1611043200000|2021-01-19 08:00:00|2386.1|2364.1|2388.4|2366.4|2388.7|2366.7|2384.3|2362.3|228
1611043500000|2021-01-19 08:05:00|2387.6|2365.6|2393.2|2371.2|2394|2372|2386.7|2364.7|130
1611043800000|2021-01-19 08:10:00|2393.1|2371.1|2391.4|2369.4|2398|2376|2391.3|2369.3|199
1611044100000|2021-01-19 08:15:00|2391.5|2369.5|2392.1|2370.1|2392.1|2370.1|2391|2369|209
1611044400000|2021-01-19 08:20:00|2392|2370|2391.4|2369.4|2392.1|2370.1|2391.1|2369.1|121
1611044700000|2021-01-19 08:25:00|2391.7|2369.7|2392.2|2370.2|2393.4|2371.4|2386|2364|204
1611045000000|2021-01-19 08:30:00|2391.6|2369.6|2392.5|2370.5|2396.4|2374.4|2391.4|2369.4|200
1611045300000|2021-01-19 08:35:00|2393.4|2371.4|2392.4|2370.4|2393.5|2371.5|2392.4|2370.4|112
1611045600000|2021-01-19 08:40:00|2392.9|2370.9|2392|2370|2393.4|2371.4|2390.8|2368.8|252
1611045900000|2021-01-19 08:45:00|2391.1|2369.1|2395.1|2373.1|2396.4|2374.4|2391|2369|95
1611046200000|2021-01-19 08:50:00|2395|2373|2393.6|2371.6|2397.5|2375.5|2392.4|2370.4|195
1611046500000|2021-01-19 08:55:00|2393.8|2371.8|2393|2371|2393.9|2371.9|2390.6|2368.6|169
1611046800000|2021-01-19 09:00:00|2393.1|2371.1|2396|2374|2396.3|2374.3|2392.1|2370.1|181
1611047100000|2021-01-19 09:05:00|2395.9|2373.9|2393.4|2371.4|2396.3|2374.3|2393|2371|179
1611047400000|2021-01-19 09:10:00|2393.5|2371.5|2396.3|2374.3|2397.9|2375.9|2392.3|2370.3|179
1611047700000|2021-01-19 09:15:00|2396.4|2374.4|2396.9|2374.9|2397.2|2375.2|2395.3|2373.3|96
1611048000000|2021-01-19 09:20:00|2397|2375|2396.9|2374.9|2397.7|2375.7|2395.3|2373.3|41
1611048300000|2021-01-19 09:25:00|2397|2375|2395.4|2373.4|2397|2375|2395|2373|97
1611048600000|2021-01-19 09:30:00|2395.3|2373.3|2396.1|2374.1|2396.1|2374.1|2394.4|2372.4|93
1611048900000|2021-01-19 09:35:00|2395.9|2373.9|2395.1|2373.1|2396.1|2374.1|2394.5|2372.5|35
1611049200000|2021-01-19 09:40:00|2395|2373|2394.9|2372.9|2395.9|2373.9|2393.1|2371.1|54
1611049500000|2021-01-19 09:45:00|2394.6|2372.6|2394.6|2372.6|2397|2375|2393.3|2371.3|231
1611049800000|2021-01-19 09:50:00|2394.9|2372.9|2394.6|2372.6|2396.4|2374.4|2391.7|2369.7|203
1611050100000|2021-01-19 09:55:00|2394.8|2372.8|2391.6|2369.6|2395.4|2373.4|2390|2368|149
1611050400000|2021-01-19 10:00:00|2392.1|2370.1|2386.8|2364.8|2392.1|2370.1|2386.6|2364.6|222
1611050700000|2021-01-19 10:05:00|2386.9|2364.9|2383.8|2361.8|2387.3|2365.3|2381.4|2359.4|214
1611051000000|2021-01-19 10:10:00|2384.3|2362.3|2385.3|2363.3|2385.3|2363.3|2383.3|2361.3|72
1611051300000|2021-01-19 10:15:00|2385.2|2363.2|2382.6|2360.6|2385.9|2363.9|2382.1|2360.1|190
1611051600000|2021-01-19 10:20:00|2382.4|2360.4|2386.2|2364.2|2386.2|2364.2|2381.7|2359.7|260
1611051900000|2021-01-19 10:25:00|2386.3|2364.3|2386.2|2364.2|2389.9|2367.9|2382.4|2359|111
1611052200000|2021-01-19 10:30:00|2386.3|2364.3|2386.2|2364.2|2387.6|2365.6|2383.7|2361.7|158
1611052500000|2021-01-19 10:35:00|2386.3|2364.3|2387.7|2362.7|2388|2364.4|2386.2|2362.7|87
1611052800000|2021-01-19 10:40:00|2388|2363|2388.5|2363.5|2390.5|2365.5|2387.7|2362.7|138
1611053100000|2021-01-19 10:45:00|2388.4|2363.4|2390|2365|2390|2365|2388.1|2363.1|132
1611053400000|2021-01-19 10:50:00|2389.9|2364.9|2389.6|2364.6|2390|2365|2389.6|2364.6|79
1611053700000|2021-01-19 10:55:00|2389.9|2364.9|2389.4|2364.4|2390|2365|2389.1|2364.1|57
1611054000000|2021-01-19 11:00:00|2389.1|2364.1|2391.5|2366.5|2391.7|2366.7|2387.4|2362.4|182
1611054300000|2021-01-19 11:05:00|2391.7|2366.7|2390.2|2368.2|2392.9|2368.6|2389.6|2366.5|64
1611054600000|2021-01-19 11:10:00|2389.9|2367.9|2390.2|2368.2|2390.9|2368.9|2389.6|2367.6|132
1611054900000|2021-01-19 11:15:00|2389.9|2367.9|2389.2|2367.2|2390.7|2368.7|2388.6|2366.6|176
1611055200000|2021-01-19 11:20:00|2388.8|2366.8|2392.5|2370.5|2393|2371|2388.6|2366.6|221
1611055500000|2021-01-19 11:25:00|2392.9|2370.9|2392.4|2370.4|2393.2|2371.2|2391.9|2369.9|68
1611055800000|2021-01-19 11:30:00|2392.5|2370.5|2396.2|2374.2|2398.8|2376.8|2392.3|2370.3|187
1611056100000|2021-01-19 11:35:00|2395.9|2373.9|2397.2|2375.2|2397.3|2375.3|2395.8|2373.8|117
1611056400000|2021-01-19 11:40:00|2397.1|2375.1|2397.1|2375.1|2397.3|2375.3|2396.6|2374.6|138
1611056700000|2021-01-19 11:45:00|2397.2|2375.2|2398|2373|2399.7|2377.1|2396.3|2371.9|186
1611057000000|2021-01-19 11:50:00|2397.9|2372.9|2397.7|2372.7|2398.1|2373.1|2397|2372|114
1611057300000|2021-01-19 11:55:00|2397.6|2372.6|2398.1|2373.1|2398.5|2373.5|2397.2|2372.2|154
1611057600000|2021-01-19 12:00:00|2398.3|2373.3|2398.1|2373.1|2399.6|2374.6|2397.7|2372.7|94
1611057900000|2021-01-19 12:05:00|2398.5|2373.5|2398|2376|2399.9|2376.4|2397.8|2373.1|81
1611058200000|2021-01-19 12:10:00|2398.2|2376.2|2395|2373|2399.2|2377.2|2394.7|2372.7|211
1611058500000|2021-01-19 12:15:00|2395.2|2373.2|2395|2373|2396.1|2374.1|2394.7|2372.7|237
1611058800000|2021-01-19 12:20:00|2395.7|2373.7|2394.9|2372.9|2396.2|2374.2|2394.6|2372.6|211
1611059100000|2021-01-19 12:25:00|2394.8|2372.8|2394.5|2372.5|2395.1|2373.1|2393.1|2371.1|230
1611059400000|2021-01-19 12:30:00|2394.6|2372.6|2394.5|2372.5|2395|2373|2394.5|2372.5|159
1611059700000|2021-01-19 12:35:00|2394.6|2372.6|2394.1|2372.1|2394.8|2372.8|2394|2372|84
1611060000000|2021-01-19 12:40:00|2394.3|2372.3|2394.1|2372.1|2394.4|2372.4|2394.1|2372.1|48
1611060300000|2021-01-19 12:45:00|2394.3|2372.3|2391|2369|2394.4|2372.4|2391|2369|68
1611060600000|2021-01-19 12:50:00|2390.9|2368.9|2394.4|2372.4|2394.4|2372.4|2390.8|2368.8|78
1611060900000|2021-01-19 12:55:00|2394.2|2372.2|2393.8|2371.8|2394.4|2372.4|2391.8|2369.8|142
1611061200000|2021-01-19 13:00:00|2393.7|2371.7|2397|2375|2397.8|2375.8|2393.3|2371.3|198
1611061500000|2021-01-19 13:05:00|2397.1|2375.1|2394.9|2372.9|2400.4|2378.4|2394.6|2372.6|194
1611061800000|2021-01-19 13:10:00|2395.1|2373.1|2395|2373|2395.4|2373.4|2392.4|2370.4|162
1611062100000|2021-01-19 13:15:00|2394.9|2372.9|2391.4|2369.4|2396.1|2374.1|2391.4|2369.4|163
1611062400000|2021-01-19 13:20:00|2391.5|2369.5|2391.2|2369.2|2391.8|2369.8|2390.9|2368.9|166
1611062700000|2021-01-19 13:25:00|2391.4|2369.4|2391.2|2369.2|2391.8|2369.8|2391|2369|150
1611063000000|2021-01-19 13:30:00|2391.3|2369.3|2391.9|2369.9|2391.9|2369.9|2391|2369|132
1611063300000|2021-01-19 13:35:00|2391.7|2369.7|2381.4|2359.4|2391.7|2369.7|2378.5|2356.5|235
1611063600000|2021-01-19 13:40:00|2381.5|2359.5|2377|2355|2381.5|2359.5|2376.4|2354.4|160
1611063900000|2021-01-19 13:45:00|2377.4|2355.4|2378.8|2356.8|2380.1|2358.1|2374.5|2352.5|258
1611064200000|2021-01-19 13:50:00|2378.6|2356.6|2379.8|2357.8|2381.8|2359.8|2376.7|2354.7|124
1611064500000|2021-01-19 13:55:00|2379.7|2357.7|2380.4|2358.4|2384.5|2362.5|2379.2|2357.2|209
1611064800000|2021-01-19 14:00:00|2380.9|2358.9|2375.8|2353.8|2381.5|2359.5|2375.3|2353.3|105
1611065100000|2021-01-19 14:05:00|2375.6|2353.6|2381.8|2359.8|2383.8|2361.8|2375.6|2353.6|241
1611065400000|2021-01-19 14:10:00|2382.3|2360.3|2384.2|2362.2|2385.6|2363.6|2378.8|2356.8|283
1611065700000|2021-01-19 14:15:00|2383.8|2361.8|2384.6|2362.6|2385.8|2363.8|2382|2360|342
1611066000000|2021-01-19 14:20:00|2384.7|2362.7|2384.5|2362.5|2385.6|2363.6|2384.5|2362.5|161
1611066300000|2021-01-19 14:25:00|2384.7|2362.7|2379.2|2357.2|2385|2363|2375.6|2353.6|371
1611066600000|2021-01-19 14:30:00|2379.4|2357.4|2380|2358|2380.7|2358.7|2375.9|2353.9|418
1611066900000|2021-01-19 14:35:00|2379.9|2357.9|2382.1|2360.1|2383.5|2361.5|2379.7|2357.7|379
1611067200000|2021-01-19 14:40:00|2382|2360|2382.9|2360.9|2383.1|2361.1|2380|2358|171
1611067500000|2021-01-19 14:45:00|2385.1|2363.1|2381.6|2359.6|2385.9|2363.9|2381.1|2359.1|462
1611067800000|2021-01-19 14:50:00|2381.7|2359.7|2383|2361|2383.2|2361.2|2380.9|2358.9|175
1611068100000|2021-01-19 14:55:00|2383.1|2361.1|2382.4|2360.4|2383.1|2361.1|2380.5|2358.5|69
1611068400000|2021-01-19 15:00:00|2382.2|2360.2|2377.8|2355.8|2382.4|2360.4|2377.3|2355.3|173
1611068700000|2021-01-19 15:05:00|2377.7|2355.7|2381.3|2359.3|2383.2|2361.2|2377.6|2355.6|527
1611069000000|2021-01-19 15:10:00|2381.2|2359.2|2380.2|2358.2|2382.7|2360.7|2377.7|2355.7|425
1611069300000|2021-01-19 15:15:00|2380.4|2358.4|2377|2355|2381.4|2359.4|2376.5|2354.5|75
1611069600000|2021-01-19 15:20:00|2377.2|2355.2|2382|2360|2382|2360|2375.7|2353.7|259
1611069900000|2021-01-19 15:25:00|2381.6|2359.6|2385.9|2363.9|2387.4|2365.4|2381.4|2359.4|417
1611070200000|2021-01-19 15:30:00|2386.2|2364.2|2381.2|2359.2|2386.5|2364.5|2380.4|2358.4|176
1611070500000|2021-01-19 15:35:00|2381.3|2359.3|2387.1|2365.1|2389.5|2367.5|2379.7|2357.7|241
1611070800000|2021-01-19 15:40:00|2386.6|2364.6|2388.5|2366.5|2388.5|2366.5|2386.4|2364.4|188
1611071100000|2021-01-19 15:45:00|2388.3|2366.3|2387.5|2365.5|2388.8|2366.8|2386.5|2364.5|214
1611071400000|2021-01-19 15:50:00|2387.4|2365.4|2387.4|2365.4|2388.7|2366.7|2386.3|2364.3|189
1611071700000|2021-01-19 15:55:00|2387.3|2365.3|2382.3|2360.3|2387.8|2365.8|2381.6|2359.6|221
1611072000000|2021-01-19 16:00:00|2382.4|2360.4|2381|2359|2383.5|2361.5|2379.9|2357.9|367
1611072300000|2021-01-19 16:05:00|2380.9|2358.9|2381.3|2359.3|2381.6|2359.6|2380.9|2358.9|152
1611072600000|2021-01-19 16:10:00|2381.4|2359.4|2376.6|2354.6|2382.2|2360.2|2376.6|2354.6|233
1611072900000|2021-01-19 16:15:00|2376.5|2354.5|2377.1|2355.1|2378.9|2356.9|2376.1|2354.1|187
1611073200000|2021-01-19 16:20:00|2377.3|2355.3|2380|2358|2380.3|2358.3|2377|2355|124
1611073500000|2021-01-19 16:25:00|2379.9|2357.9|2379.4|2357.4|2380.1|2358.1|2378.9|2356.9|104
1611073800000|2021-01-19 16:30:00|2379.1|2357.1|2379.5|2357.5|2380.4|2358.4|2379|2357|118
1611074100000|2021-01-19 16:35:00|2379.3|2357.3|2377.4|2355.4|2379.5|2357.5|2376.5|2354.5|160
1611074400000|2021-01-19 16:40:00|2377.3|2355.3|2377.3|2355.3|2378|2356|2374.8|2352.8|143
1611074700000|2021-01-19 16:45:00|2377.2|2355.2|2378.1|2356.1|2378.7|2356.7|2375.7|2353.7|179
1611075000000|2021-01-19 16:50:00|2377.8|2355.8|2378.7|2356.7|2382|2360|2376.8|2354.8|82
1611075300000|2021-01-19 16:55:00|2378.6|2356.6|2376.4|2354.4|2378.7|2356.7|2376.4|2354.4|43
1611075600000|2021-01-19 17:00:00|2376.6|2354.6|2376.5|2354.5|2376.7|2354.7|2376.4|2354.4|67
1611075900000|2021-01-19 17:05:00|2376.4|2354.4|2375.2|2353.2|2376.5|2354.5|2364|2342|302
1611076200000|2021-01-19 17:10:00|2375.9|2353.9|2378.6|2356.6|2380.2|2358.2|2374.9|2352.9|434
1611076500000|2021-01-19 17:15:00|2377.7|2355.7|2373.7|2351.7|2379.7|2357.7|2373.4|2351.4|337
1611076800000|2021-01-19 17:20:00|2373.8|2351.8|2373.7|2351.7|2376.7|2354.7|2373.2|2351.2|237
1611077100000|2021-01-19 17:25:00|2373.8|2351.8|2367.8|2345.8|2373.9|2351.9|2365.5|2343.5|209
1611077400000|2021-01-19 17:30:00|2368|2346|2370.3|2348.3|2371.5|2349.5|2367.7|2345.7|124
1611077700000|2021-01-19 17:35:00|2370.2|2348.2|2371.4|2349.4|2374.9|2352.9|2370.2|2348.2|152
1611078000000|2021-01-19 17:40:00|2371|2349|2369.8|2347.8|2371.9|2349.9|2368.4|2346.4|112
1611078300000|2021-01-19 17:45:00|2372.5|2350.5|2378.2|2356.2|2379.5|2357.5|2371.8|2349.8|218
1611078600000|2021-01-19 17:50:00|2377.8|2355.8|2377.3|2355.3|2377.8|2355.8|2374.8|2352.8|205
1611078900000|2021-01-19 17:55:00|2377.4|2355.4|2376.4|2354.4|2378.9|2356.9|2371.7|2349.7|338
1611079200000|2021-01-19 18:00:00|2376.7|2354.7|2375.5|2353.5|2378.8|2356.8|2374.8|2352.8|120
1611079500000|2021-01-19 18:05:00|2375.9|2353.9|2376.3|2354.3|2376.8|2354.8|2375.3|2353.3|44
1611079800000|2021-01-19 18:10:00|2376.2|2354.2|2374.1|2352.1|2376.5|2354.5|2374.1|2352.1|104
1611080100000|2021-01-19 18:15:00|2374.5|2352.5|2374.7|2352.7|2375.4|2353.4|2373.3|2351.3|506
1611080400000|2021-01-19 18:20:00|2374.8|2352.8|2374.5|2352.5|2375.4|2353.4|2370.9|2348.9|211
1611080700000|2021-01-19 18:25:00|2374.2|2352.2|2375|2353|2375.8|2353.8|2373.9|2351.9|67
1611081000000|2021-01-19 18:30:00|2375.1|2353.1|2376.3|2354.3|2376.8|2354.8|2374.1|2352.1|48
1611081300000|2021-01-19 18:35:00|2376.6|2354.6|2377.9|2355.9|2378.7|2356.7|2376.3|2354.3|80
1611081600000|2021-01-19 18:40:00|2378|2356|2375.8|2353.8|2378.5|2356.5|2375.8|2353.8|85
1611081900000|2021-01-19 18:45:00|2376.3|2354.3|2375.8|2353.8|2376.9|2354.9|2375.8|2353.8|28
1611082200000|2021-01-19 18:50:00|2376|2354|2376.9|2354.9|2376.9|2354.9|2375.8|2353.8|91
1611082500000|2021-01-19 18:55:00|2376.8|2354.8|2376.8|2354.8|2377.3|2355.3|2376.1|2354.1|66
1611082800000|2021-01-19 19:00:00|2376.5|2354.5|2377.5|2355.5|2377.9|2355.9|2376.5|2354.5|73
1611083100000|2021-01-19 19:05:00|2377.6|2355.6|2377.1|2355.1|2377.9|2355.9|2376.4|2354.4|32
1611083400000|2021-01-19 19:10:00|2377.2|2355.2|2377.4|2355.4|2377.5|2355.5|2376.3|2354.3|46
1611083700000|2021-01-19 19:15:00|2377.1|2355.1|2377.4|2355.4|2377.6|2355.6|2376|2354|84
1611084000000|2021-01-19 19:20:00|2377.3|2355.3|2377.4|2355.4|2377.8|2355.8|2377.1|2355.1|37
1611084300000|2021-01-19 19:25:00|2377.6|2355.6|2376.3|2354.3|2377.7|2355.7|2376|2354|61
1611084600000|2021-01-19 19:30:00|2376.5|2354.5|2369.9|2347.9|2376.6|2354.6|2368.8|2346.8|71
1611084900000|2021-01-19 19:35:00|2371.4|2349.4|2371|2349|2371.9|2349.9|2368.5|2346.5|130
1611085200000|2021-01-19 19:40:00|2371.2|2349.2|2370.5|2348.5|2372.2|2350.2|2370.5|2348.5|124
1611085500000|2021-01-19 19:45:00|2370.7|2348.7|2371.9|2349.9|2372.5|2350.5|2370.5|2348.5|73
1611085800000|2021-01-19 19:50:00|2372|2350|2375.4|2353.4|2375.9|2353.9|2371.4|2349.4|75
1611086100000|2021-01-19 19:55:00|2375.5|2353.5|2375.3|2353.3|2375.7|2353.7|2375.3|2353.3|57
1611086400000|2021-01-19 20:00:00|2375.5|2353.5|2375.4|2353.4|2375.5|2353.5|2375|2353|25
1611086700000|2021-01-19 20:05:00|2375.5|2353.5|2375.2|2353.2|2375.7|2353.7|2375|2353|34
1611087000000|2021-01-19 20:10:00|2375.3|2353.3|2375.4|2353.4|2375.9|2353.9|2375|2353|29
1611087300000|2021-01-19 20:15:00|2375.5|2353.5|2375.2|2353.2|2375.9|2353.9|2375.2|2353.2|38
1611087600000|2021-01-19 20:20:00|2375.3|2353.3|2375.4|2353.4|2375.7|2353.7|2375|2353|36
1611087900000|2021-01-19 20:25:00|2375.3|2353.3|2374.5|2352.5|2375.4|2353.4|2374.2|2352.2|24
1611088200000|2021-01-19 20:30:00|2374.4|2352.4|2374.7|2352.7|2374.9|2352.9|2374|2352|84
1611088500000|2021-01-19 20:35:00|2374.4|2352.4|2374.5|2352.5|2374.8|2352.8|2374.3|2352.3|13
1611088800000|2021-01-19 20:40:00|2374.4|2352.4|2374.2|2352.2|2374.9|2352.9|2373.5|2351.5|45
1611089100000|2021-01-19 20:45:00|2374.1|2352.1|2375.4|2353.4|2375.4|2353.4|2374|2352|47
1611089400000|2021-01-19 20:50:00|2375.2|2353.2|2375.2|2353.2|2375.4|2353.4|2374|2352|62
1611089700000|2021-01-19 20:55:00|2374.9|2352.9|2369.5|2347.5|2375.5|2353.5|2368.3|2346.3|202
1611090000000|2021-01-19 21:00:00|2369.8|2347.8|2370.5|2348.5|2371|2349|2369|2347|60
1611090300000|2021-01-19 21:05:00|2370.6|2348.6|2370.6|2348.6|2370.8|2348.8|2370.5|2348.5|21
1611090600000|2021-01-19 21:10:00|2370.5|2348.5|2370.7|2348.7|2371.1|2349.1|2370.5|2348.5|23
1611090900000|2021-01-19 21:15:00|2370.9|2348.9|2370.7|2348.7|2371.1|2349.1|2370.7|2348.7|29
1611091200000|2021-01-19 21:20:00|2370.8|2348.8|2370.7|2348.7|2370.9|2348.9|2370.7|2348.7|6
1611091500000|2021-01-19 21:25:00|2370.8|2348.8|2371|2349|2371.1|2349.1|2370.7|2348.7|21
1611091800000|2021-01-19 21:30:00|2371.1|2349.1|2371.1|2349.1|2371.3|2349.3|2370.7|2348.7|29
1611092100000|2021-01-19 21:35:00|2371.2|2349.2|2371.1|2349.1|2372.1|2350.1|2370.9|2348.9|19
1611092400000|2021-01-19 21:40:00|2370.7|2348.7|2371.3|2349.3|2371.6|2349.6|2370.7|2348.7|38
1611092700000|2021-01-19 21:45:00|2371|2349|2371.2|2349.2|2371.8|2349.8|2370.7|2348.7|53
1611093000000|2021-01-19 21:50:00|2372|2350|2373.1|2351.1|2373.5|2351.5|2371.2|2349.2|40
1611093300000|2021-01-19 21:55:00|2373.4|2351.4|2374.7|2349.7|2375.7|2352.9|2373.4|2349.6|93
1611097200000|2021-01-19 23:00:00|2372.6|2350.6|2375.1|2350.1|2377|2352|2371.8|2346.8|92
1611097500000|2021-01-19 23:05:00|2375.4|2350.4|2374.1|2349.1|2375.4|2350.4|2373.8|2348.8|51
1611097800000|2021-01-19 23:10:00|2374.8|2349.8|2375.5|2350.5|2375.6|2350.6|2374|2349|87
1611098100000|2021-01-19 23:15:00|2375.3|2350.3|2374.8|2349.8|2376.8|2351.8|2373.6|2348.6|87
1611098400000|2021-01-19 23:20:00|2375.1|2350.1|2375.1|2350.1|2376.6|2351.6|2374.3|2349.3|93
1611098700000|2021-01-19 23:25:00|2374.8|2349.8|2376.9|2351.9|2377.5|2352.5|2374.1|2349.1|76
1611099000000|2021-01-19 23:30:00|2377.3|2352.3|2376.1|2351.1|2377.6|2352.6|2375.8|2350.8|133
1611099300000|2021-01-19 23:35:00|2376.5|2351.5|2375.9|2350.9|2377.4|2352.4|2375|2350|94
1611099600000|2021-01-19 23:40:00|2376.5|2351.5|2373.6|2348.6|2377.3|2352.3|2372.1|2348.3|95
1611099900000|2021-01-19 23:45:00|2373.4|2348.4|2370|2348|2374.3|2349.3|2369.5|2345.6|35
1611100200000|2021-01-19 23:50:00|2369.9|2347.9|2367.9|2345.9|2372.4|2350.4|2366.7|2344.7|86
1611100500000|2021-01-19 23:55:00|2368.6|2346.6|2369.6|2344.6|2371|2347|2368.1|2344|103
1611100800000|2021-01-20 00:00:00|2369.4|2344.4|2371.9|2346.9|2373.9|2348.9|2369.4|2344.4|54
1611101100000|2021-01-20 00:05:00|2372.1|2347.1|2372.6|2347.6|2373.5|2348.5|2371.5|2346.5|129
1611101400000|2021-01-20 00:10:00|2373.5|2348.5|2374|2349|2374|2349|2372.4|2347.4|244
1611101700000|2021-01-20 00:15:00|2373.8|2348.8|2374.3|2349.3|2374.4|2349.4|2373.6|2348.6|62
1611102000000|2021-01-20 00:20:00|2374.2|2349.2|2374.3|2349.3|2374.4|2349.4|2373.8|2348.8|31
1611102300000|2021-01-20 00:25:00|2374|2349|2374.3|2349.3|2374.3|2349.3|2373.6|2348.6|28
1611102600000|2021-01-20 00:30:00|2374.2|2349.2|2374.5|2349.5|2374.6|2349.6|2373.6|2348.6|37
1611102900000|2021-01-20 00:35:00|2374.6|2349.6|2375.1|2350.1|2375.1|2350.1|2374.3|2349.3|21
1611103200000|2021-01-20 00:40:00|2374.9|2349.9|2385|2363|2385.4|2363.4|2374.5|2349.5|60
1611103500000|2021-01-20 00:45:00|2381.8|2356.8|2383.1|2358.1|2383.3|2358.3|2381|2356|83
1611103800000|2021-01-20 00:50:00|2383.4|2358.4|2382.8|2357.8|2383.4|2358.4|2382.5|2357.5|16
1611104100000|2021-01-20 00:55:00|2382.9|2357.9|2381.4|2359.4|2383.2|2360|2381|2357.3|72
1611104400000|2021-01-20 01:00:00|2380.9|2358.9|2382.9|2360.9|2383.3|2360.9|2380.6|2356.1|268
1611104700000|2021-01-20 01:05:00|2382.8|2360.8|2382.6|2360.6|2382.9|2360.9|2382.6|2360.6|131
1611105000000|2021-01-20 01:10:00|2382|2360|2381.9|2359.9|2382.1|2360.1|2381.8|2359.8|30
1611105300000|2021-01-20 01:15:00|2381.8|2359.8|2382.3|2360.3|2382.3|2360.3|2381.8|2359.8|100
1611105600000|2021-01-20 01:20:00|2382.2|2360.2|2382.3|2357.3|2382.3|2360.3|2379.6|2355.6|108
1611105900000|2021-01-20 01:25:00|2382.1|2357.1|2381.9|2356.9|2382.3|2357.3|2381.9|2356.9|54
1611106200000|2021-01-20 01:30:00|2382.3|2357.3|2382.3|2357.3|2382.3|2357.3|2381.9|2356.9|97
1611106500000|2021-01-20 01:35:00|2382.1|2357.1|2383.1|2358.1|2383.6|2358.6|2381.9|2356.9|72
1611106800000|2021-01-20 01:40:00|2383|2358|2383.1|2358.1|2383.6|2358.6|2382.8|2357.8|122
1611107100000|2021-01-20 01:45:00|2383.3|2358.3|2383.9|2358.9|2383.9|2358.9|2383|2358|93
1611107400000|2021-01-20 01:50:00|2383.6|2358.6|2383.5|2358.5|2383.9|2358.9|2383.5|2358.5|48
1611107700000|2021-01-20 01:55:00|2383.6|2358.6|2383.5|2358.5|2383.8|2358.8|2383.5|2358.5|29
1611108000000|2021-01-20 02:00:00|2383.8|2358.8|2383.5|2358.5|2383.8|2358.8|2383.5|2358.5|76
1611108300000|2021-01-20 02:05:00|2383.6|2358.6|2383.8|2358.8|2383.8|2358.8|2383.5|2358.5|103
1611108600000|2021-01-20 02:10:00|2383.6|2358.6|2383.5|2358.5|2383.8|2358.8|2383.5|2358.5|111
1611108900000|2021-01-20 02:15:00|2383.6|2358.6|2383.4|2358.4|2383.8|2358.8|2383.4|2358.4|37
1611109200000|2021-01-20 02:20:00|2383.5|2358.5|2383.8|2358.8|2383.8|2358.8|2383.4|2358.4|40
1611109500000|2021-01-20 02:25:00|2383.7|2358.7|2381.8|2356.8|2383.9|2358.9|2381.8|2356.8|123
1611109800000|2021-01-20 02:30:00|2381.4|2356.4|2381|2356|2382.5|2357.5|2381|2356|93
1611110100000|2021-01-20 02:35:00|2381.1|2356.1|2379|2357|2381.4|2357.8|2378.5|2355.5|62
1611110400000|2021-01-20 02:40:00|2378.7|2356.7|2382|2360|2382.1|2360.1|2378.7|2356.7|78
1611110700000|2021-01-20 02:45:00|2382.2|2360.2|2382.2|2360.2|2382.5|2360.5|2381.7|2359.7|75
1611111000000|2021-01-20 02:50:00|2382.1|2360.1|2382.6|2360.6|2382.6|2360.6|2381.8|2359.8|76
1611111300000|2021-01-20 02:55:00|2382.5|2360.5|2381.7|2359.7|2382.6|2360.6|2381.7|2359.7|50
1611111600000|2021-01-20 03:00:00|2381.8|2359.8|2381.3|2359.3|2381.8|2359.8|2381.1|2359.1|67
1611111900000|2021-01-20 03:05:00|2381.5|2359.5|2381.5|2359.5|2381.7|2359.7|2381.3|2359.3|23
1611112200000|2021-01-20 03:10:00|2381.6|2359.6|2382.2|2360.2|2382.2|2360.2|2381.3|2359.3|30
1611112500000|2021-01-20 03:15:00|2382.3|2360.3|2382.1|2360.1|2384.3|2362.3|2381.7|2359.7|45
1611112800000|2021-01-20 03:20:00|2382|2360|2379.3|2357.3|2383.1|2361.1|2379.3|2357.3|74
1611113100000|2021-01-20 03:25:00|2379.4|2357.4|2378.8|2356.8|2380.7|2358.7|2377.1|2355.1|63
1611113400000|2021-01-20 03:30:00|2379.1|2357.1|2378|2356|2379.1|2357.1|2377.2|2355.2|150
1611113700000|2021-01-20 03:35:00|2378.1|2356.1|2376.8|2354.8|2379.1|2357.1|2376.5|2354.5|192
1611114000000|2021-01-20 03:40:00|2376.5|2354.5|2378.6|2356.6|2378.7|2356.7|2376.2|2354.2|91
1611114300000|2021-01-20 03:45:00|2378.8|2356.8|2378.6|2356.6|2378.8|2356.8|2378.2|2356.2|24
1611114600000|2021-01-20 03:50:00|2378.4|2356.4|2379.4|2357.4|2379.5|2357.5|2378.4|2356.4|21
1611114900000|2021-01-20 03:55:00|2379.6|2357.6|2383.3|2361.3|2384|2362|2379.4|2357.4|66
1611115200000|2021-01-20 04:00:00|2382.8|2360.8|2381.8|2359.8|2382.9|2360.9|2381.2|2359.2|106
1611115500000|2021-01-20 04:05:00|2381.9|2359.9|2382|2360|2382.7|2360.7|2381.2|2359.2|149
1611115800000|2021-01-20 04:10:00|2381.9|2359.9|2382.5|2360.5|2382.8|2360.8|2381.8|2359.8|127
1611116100000|2021-01-20 04:15:00|2382.7|2360.7|2382.4|2360.4|2382.9|2360.9|2381.8|2359.8|105
1611116400000|2021-01-20 04:20:00|2382.5|2360.5|2382.7|2360.7|2382.7|2360.7|2381.8|2359.8|76
1611116700000|2021-01-20 04:25:00|2382.3|2360.3|2381.8|2359.8|2382.7|2360.7|2381.8|2359.8|76
1611117000000|2021-01-20 04:30:00|2381.9|2359.9|2382|2360|2382.9|2360.9|2381.8|2359.8|52
1611117300000|2021-01-20 04:35:00|2382.7|2360.7|2382|2360|2382.9|2360.9|2382|2360|87
1611117600000|2021-01-20 04:40:00|2382.2|2360.2|2384.3|2362.3|2384.5|2362.5|2381.9|2359.9|39
1611117900000|2021-01-20 04:45:00|2383.7|2361.7|2383.2|2361.2|2384.5|2362.5|2382.9|2360.9|35
1611118200000|2021-01-20 04:50:00|2382|2360|2382.5|2360.5|2382.7|2360.7|2381|2359|57
1611118500000|2021-01-20 04:55:00|2382.6|2360.6|2382.7|2360.7|2383.4|2361.4|2382.3|2360.3|64
1611118800000|2021-01-20 05:00:00|2382.8|2360.8|2382.4|2360.4|2383.9|2361.9|2382.4|2360.4|31
1611119100000|2021-01-20 05:05:00|2382.8|2360.8|2382.4|2360.4|2383|2361|2382.1|2360.1|62
1611119400000|2021-01-20 05:10:00|2382.6|2360.6|2382.4|2360.4|2382.8|2360.8|2382.1|2360.1|53
1611119700000|2021-01-20 05:15:00|2382.5|2360.5|2382.4|2360.4|2382.8|2360.8|2382.3|2360.3|44
1611120000000|2021-01-20 05:20:00|2382.6|2360.6|2382.3|2360.3|2382.8|2360.8|2382.1|2360.1|32
1611120300000|2021-01-20 05:25:00|2382.5|2360.5|2382.4|2360.4|2382.8|2360.8|2382.1|2360.1|48
1611120600000|2021-01-20 05:30:00|2382.6|2360.6|2382.4|2360.4|2383.3|2361.3|2382.1|2360.1|47
1611120900000|2021-01-20 05:35:00|2383.3|2361.3|2382.4|2360.4|2383.3|2361.3|2382.4|2360.4|44
1611121200000|2021-01-20 05:40:00|2382.7|2360.7|2382.4|2360.4|2383.3|2361.3|2382.4|2360.4|39
1611121500000|2021-01-20 05:45:00|2382.7|2360.7|2384.3|2362.3|2385|2363|2382.4|2360.4|86
1611121800000|2021-01-20 05:50:00|2384.1|2362.1|2384.4|2362.4|2384.4|2362.4|2383.9|2361.9|65
1611122100000|2021-01-20 05:55:00|2384.1|2362.1|2384.8|2362.8|2384.8|2362.8|2383.4|2361.4|136
1611122400000|2021-01-20 06:00:00|2384.5|2362.5|2384.2|2362.2|2384.8|2362.8|2384.2|2362.2|98
1611122700000|2021-01-20 06:05:00|2384.5|2362.5|2384.8|2362.8|2384.8|2362.8|2383.7|2361.7|166
1611123000000|2021-01-20 06:10:00|2384.6|2362.6|2384.1|2362.1|2384.8|2362.8|2383.4|2361.4|199
1611123300000|2021-01-20 06:15:00|2384.3|2362.3|2384.1|2362.1|2384.8|2362.8|2383.6|2361.6|245
1611123600000|2021-01-20 06:20:00|2384.3|2362.3|2383.1|2361.1|2384.7|2362.7|2382.4|2360.4|77
1611123900000|2021-01-20 06:25:00|2382.9|2360.9|2384.5|2362.5|2384.6|2362.6|2381.6|2359.6|131
1611124200000|2021-01-20 06:30:00|2384.6|2362.6|2384.6|2362.6|2385.4|2363.4|2383.8|2361.8|102
1611124500000|2021-01-20 06:35:00|2384.4|2362.4|2384.6|2362.6|2385.1|2363.1|2383.9|2361.9|136
1611124800000|2021-01-20 06:40:00|2384.7|2362.7|2385|2363|2385.2|2363.2|2384.1|2362.1|145
1611125100000|2021-01-20 06:45:00|2384.8|2362.8|2384.6|2362.6|2385.2|2363.2|2384.4|2362.4|145
1611125400000|2021-01-20 06:50:00|2384.8|2362.8|2384.4|2362.4|2385.2|2363.2|2384.4|2362.4|210
1611125700000|2021-01-20 06:55:00|2384.9|2362.9|2383.1|2361.1|2385.6|2363.6|2383.1|2361.1|164
1611126000000|2021-01-20 07:00:00|2383.7|2361.7|2383.4|2361.4|2383.7|2361.7|2382.7|2360.7|131
1611126300000|2021-01-20 07:05:00|2383.2|2361.2|2383.4|2361.4|2383.4|2361.4|2383|2361|89
1611126600000|2021-01-20 07:10:00|2383.2|2361.2|2383.6|2361.6|2383.6|2361.6|2383|2361|73
1611126900000|2021-01-20 07:15:00|2383.4|2361.4|2383.4|2361.4|2384.4|2362.4|2383.1|2361.1|131
1611127200000|2021-01-20 07:20:00|2383.2|2361.2|2384.4|2362.4|2384.4|2362.4|2383.1|2361.1|163
1611127500000|2021-01-20 07:25:00|2383.9|2361.9|2385.1|2363.1|2385.9|2363.9|2383.2|2361.2|161
1611127800000|2021-01-20 07:30:00|2384.7|2362.7|2384|2362|2385.5|2363.5|2383.7|2361.7|182
1611128100000|2021-01-20 07:35:00|2383.9|2361.9|2385.1|2363.1|2385.7|2363.7|2383.9|2361.9|193
1611128400000|2021-01-20 07:40:00|2384.9|2362.9|2385.5|2363.5|2386|2364|2384.1|2362.1|117
1611128700000|2021-01-20 07:45:00|2385.6|2363.6|2385.7|2363.7|2385.8|2363.8|2384.4|2362.4|123
1611129000000|2021-01-20 07:50:00|2385.8|2363.8|2386.6|2364.6|2386.8|2364.8|2385.4|2363.4|147
1611129300000|2021-01-20 07:55:00|2386.8|2364.8|2387.3|2365.3|2387.9|2365.9|2386.4|2364.4|146
1611129600000|2021-01-20 08:00:00|2387.1|2365.1|2396.5|2374.5|2397.1|2375.1|2385.1|2363.1|238
1611129900000|2021-01-20 08:05:00|2396.4|2374.4|2396.2|2374.2|2396.9|2374.9|2394.1|2372.1|154
1611130200000|2021-01-20 08:10:00|2396.4|2374.4|2391.5|2369.5|2396.7|2374.7|2391.1|2369.1|86
1611130500000|2021-01-20 08:15:00|2391.2|2369.2|2390|2368|2391.9|2369.9|2389.6|2367.6|49
1611130800000|2021-01-20 08:20:00|2389.9|2367.9|2392|2370|2394.2|2372.2|2389.6|2367.6|150
1611131100000|2021-01-20 08:25:00|2391.4|2369.4|2393.6|2371.6|2394.9|2372.9|2391|2369|137
1611131400000|2021-01-20 08:30:00|2394.1|2372.1|2391.4|2369.4|2394.1|2372.1|2390.5|2368.5|150
1611131700000|2021-01-20 08:35:00|2390.9|2368.9|2391.4|2369.4|2392.1|2370.1|2390.2|2368.2|117
1611132000000|2021-01-20 08:40:00|2391.5|2369.5|2392.1|2370.1|2392.1|2370.1|2390.5|2368.5|108
1611132300000|2021-01-20 08:45:00|2391.4|2369.4|2392.1|2370.1|2392.1|2370.1|2391.4|2369.4|30
1611132600000|2021-01-20 08:50:00|2391.7|2369.7|2391|2369|2393.9|2371.9|2389.2|2367.2|102
1611132900000|2021-01-20 08:55:00|2391.3|2369.3|2390.9|2368.9|2391.3|2369.3|2390|2368|237
1611133200000|2021-01-20 09:00:00|2390.6|2368.6|2391|2369|2391|2369|2390.3|2368.3|74
1611133500000|2021-01-20 09:05:00|2390.9|2368.9|2391.1|2369.1|2391.8|2369.8|2390.3|2368.3|204
1611133800000|2021-01-20 09:10:00|2391.3|2369.3|2390.3|2368.3|2391.3|2369.3|2389.3|2367.3|193
1611134100000|2021-01-20 09:15:00|2390.4|2368.4|2389.7|2367.7|2390.6|2368.6|2389.4|2367.4|175
1611134400000|2021-01-20 09:20:00|2389.8|2367.8|2387.4|2365.4|2389.8|2367.8|2387.2|2365.2|101
1611134700000|2021-01-20 09:25:00|2387.5|2365.5|2388.6|2366.6|2389.1|2367.1|2387.2|2365.2|136
1611135000000|2021-01-20 09:30:00|2388.7|2366.7|2389.4|2367.4|2391.7|2369.7|2388.4|2366.4|110
1611135300000|2021-01-20 09:35:00|2389.6|2367.6|2387.8|2365.8|2390.4|2368.4|2387.4|2365.4|133
1611135600000|2021-01-20 09:40:00|2386.8|2364.8|2385.8|2363.8|2387.9|2365.9|2384.6|2362.6|131
1611135900000|2021-01-20 09:45:00|2385.4|2363.4|2384.6|2362.6|2386|2364|2383.8|2361.8|116
1611136200000|2021-01-20 09:50:00|2385.9|2363.9|2387.6|2365.6|2387.7|2365.7|2384|2362|88
1611136500000|2021-01-20 09:55:00|2387.7|2365.7|2386.8|2364.8|2387.8|2365.8|2385.4|2363.4|199
1611136800000|2021-01-20 10:00:00|2386.9|2364.9|2385.9|2363.9|2387.1|2365.1|2384.8|2362.8|211
1611137100000|2021-01-20 10:05:00|2386.1|2364.1|2383.8|2361.8|2386.2|2364.2|2380.9|2358.9|87
1611137400000|2021-01-20 10:10:00|2384.1|2362.1|2384.1|2362.1|2384.4|2362.4|2383.8|2361.8|83
1611137700000|2021-01-20 10:15:00|2384.2|2362.2|2384.1|2362.1|2385.7|2363.7|2383.7|2361.7|65
1611138000000|2021-01-20 10:20:00|2384.2|2362.2|2384.4|2362.4|2385.3|2363.3|2383.8|2361.8|130
1611138300000|2021-01-20 10:25:00|2384.2|2362.2|2385.6|2363.6|2386.3|2364.3|2384.2|2362.2|67
1611138600000|2021-01-20 10:30:00|2385.7|2363.7|2390.3|2368.3|2392.4|2370.4|2385.2|2363.2|135
1611138900000|2021-01-20 10:35:00|2390.4|2368.4|2392.3|2367.3|2392.6|2368.8|2388.7|2365.2|156
1611139200000|2021-01-20 10:40:00|2392.4|2367.4|2390.9|2368.9|2392.8|2369.1|2390.4|2366.9|74
1611139500000|2021-01-20 10:45:00|2391.1|2369.1|2391.7|2369.7|2392.2|2370.2|2390.4|2368.4|85
1611139800000|2021-01-20 10:50:00|2391.4|2369.4|2391.8|2369.8|2392.4|2370.4|2391.1|2369.1|97
1611140100000|2021-01-20 10:55:00|2391.9|2369.9|2392|2370|2393.3|2371.3|2391.1|2369.1|122
1611140400000|2021-01-20 11:00:00|2392.4|2370.4|2391.7|2369.7|2392.4|2370.4|2390.1|2368.1|102
1611140700000|2021-01-20 11:05:00|2391.8|2369.8|2391.4|2369.4|2391.8|2369.8|2390.8|2368.8|88
1611141000000|2021-01-20 11:10:00|2391.7|2369.7|2392|2370|2392.5|2370.5|2391.1|2369.1|87
1611141300000|2021-01-20 11:15:00|2391.9|2369.9|2391.4|2369.4|2392.2|2370.2|2390.4|2368.4|67
1611141600000|2021-01-20 11:20:00|2390.7|2368.7|2391.3|2369.3|2391.7|2369.7|2390.7|2368.7|72
1611141900000|2021-01-20 11:25:00|2390.8|2368.8|2390.4|2368.4|2391.4|2369.4|2390|2368|65
1611142200000|2021-01-20 11:30:00|2390.5|2368.5|2387.9|2365.9|2392.5|2370.5|2387.5|2365.5|224
1611142500000|2021-01-20 11:35:00|2387.5|2365.5|2388|2366|2389.3|2367.3|2387.4|2365.4|139
1611142800000|2021-01-20 11:40:00|2387.3|2365.3|2386.9|2364.9|2388.2|2366.2|2386.2|2364.2|173
1611143100000|2021-01-20 11:45:00|2387|2365|2384.4|2362.4|2387.3|2365.3|2383.9|2361.9|119
1611143400000|2021-01-20 11:50:00|2384.6|2362.6|2381.3|2359.3|2384.6|2362.6|2376.5|2354.5|156
1611143700000|2021-01-20 11:55:00|2382.4|2360.4|2382.5|2360.5|2383|2361|2381.4|2359.4|88
1611144000000|2021-01-20 12:00:00|2382.1|2360.1|2381.8|2359.8|2382.3|2360.3|2380.5|2358.5|217
1611144300000|2021-01-20 12:05:00|2381.9|2359.9|2381.9|2359.9|2382.4|2360.4|2380.9|2358.9|274
1611144600000|2021-01-20 12:10:00|2381.8|2359.8|2383.8|2358.8|2384.3|2360.1|2380.9|2358.4|153
1611144900000|2021-01-20 12:15:00|2382.9|2357.9|2383.9|2361.9|2387|2363.3|2382.4|2357.4|283
1611145200000|2021-01-20 12:20:00|2384|2362|2383|2361|2384.5|2362.5|2381.9|2359.9|313
1611145500000|2021-01-20 12:25:00|2382.9|2360.9|2382.7|2360.7|2384.2|2362.2|2381.9|2359.9|150
1611145800000|2021-01-20 12:30:00|2382.2|2360.2|2381.9|2359.9|2382.8|2360.8|2380.9|2358.9|139
1611146100000|2021-01-20 12:35:00|2381.8|2359.8|2382.3|2360.3|2385.9|2363.9|2380.6|2358.6|205
1611146400000|2021-01-20 12:40:00|2382|2360|2381.9|2359.9|2382.9|2360.9|2381.5|2359.5|174
1611146700000|2021-01-20 12:45:00|2382.5|2360.5|2379.9|2357.9|2382.5|2360.5|2379.9|2357.9|205
1611147000000|2021-01-20 12:50:00|2379.6|2357.6|2380.9|2358.9|2381.8|2359.8|2378.6|2356.6|653
1611147300000|2021-01-20 12:55:00|2381|2359|2379.9|2357.9|2381.8|2359.8|2379.6|2357.6|358
1611147600000|2021-01-20 13:00:00|2380.5|2358.5|2380.1|2358.1|2380.9|2358.9|2379.6|2357.6|545
1611147900000|2021-01-20 13:05:00|2380.5|2358.5|2375.6|2350.6|2381.3|2359.3|2368.5|2346.5|579
1611148200000|2021-01-20 13:10:00|2374.5|2349.5|2372.1|2347.1|2377.9|2352.9|2370.8|2345.8|577
1611148500000|2021-01-20 13:15:00|2371.1|2346.1|2377|2352|2377.5|2354.3|2369.4|2344.4|276
1611148800000|2021-01-20 13:20:00|2376.3|2351.3|2372.3|2347.3|2376.9|2351.9|2359.3|2334.3|305
1611149100000|2021-01-20 13:25:00|2372.8|2347.8|2379.3|2357.3|2380|2358|2372.2|2347.2|590
1611149400000|2021-01-20 13:30:00|2379|2357|2376.2|2354.2|2379.4|2357.4|2366.4|2344.4|302
1611149700000|2021-01-20 13:35:00|2376.1|2354.1|2379.3|2357.3|2379.3|2357.3|2375.3|2353.3|124
1611150000000|2021-01-20 13:40:00|2379.2|2357.2|2382.9|2360.9|2383.2|2361.2|2378.8|2356.8|39
1611150300000|2021-01-20 13:45:00|2382.4|2360.4|2381.4|2359.4|2383.2|2361.2|2375|2353|347
1611150600000|2021-01-20 13:50:00|2381|2359|2386.6|2364.6|2387.5|2365.5|2381|2359|112
1611150900000|2021-01-20 13:55:00|2386.7|2364.7|2386.4|2364.4|2386.8|2364.8|2386.3|2364.3|12
1611151200000|2021-01-20 14:00:00|2386.3|2364.3|2391.5|2369.5|2391.6|2369.6|2386.3|2364.3|13
1611151500000|2021-01-20 14:05:00|2391.3|2369.3|2384.5|2362.5|2394.2|2372.2|2384.4|2362.4|351
1611151800000|2021-01-20 14:10:00|2384.4|2362.4|2387.2|2365.2|2389.5|2367.5|2384.4|2362.4|569
1611152100000|2021-01-20 14:15:00|2387|2365|2387.4|2365.4|2387.9|2365.9|2386.8|2364.8|377
1611152400000|2021-01-20 14:20:00|2387.8|2365.8|2388|2366|2390.7|2368.7|2387.4|2365.4|613
1611152700000|2021-01-20 14:25:00|2388.3|2366.3|2387.8|2365.8|2389.7|2367.7|2384.7|2362.7|456
1611153000000|2021-01-20 14:30:00|2388|2366|2386.8|2364.8|2389.5|2367.5|2386.7|2364.7|356
1611153300000|2021-01-20 14:35:00|2386.9|2364.9|2390.5|2368.5|2400.5|2378.5|2386.3|2364.3|671
1611153600000|2021-01-20 14:40:00|2390.3|2368.3|2396.2|2374.2|2396.5|2374.5|2389.2|2367.2|196
1611153900000|2021-01-20 14:45:00|2396.3|2374.3|2390.4|2368.4|2397|2375|2389.3|2367.3|459
1611154200000|2021-01-20 14:50:00|2391|2369|2390.2|2368.2|2392.2|2370.2|2388.9|2366.9|459
1611154500000|2021-01-20 14:55:00|2390|2368|2389.5|2367.5|2390.5|2368.5|2387.9|2365.9|322
1611154800000|2021-01-20 15:00:00|2389.6|2367.6|2398.8|2376.8|2399.9|2377.9|2389|2367|754
1611155100000|2021-01-20 15:05:00|2399.3|2377.3|2390.7|2368.7|2400.9|2378.9|2389.6|2367.6|205
1611155400000|2021-01-20 15:10:00|2390.3|2368.3|2391.8|2369.8|2393|2371|2389|2367|48
1611155700000|2021-01-20 15:15:00|2391.7|2369.7|2394.8|2372.8|2394.8|2372.8|2391.1|2369.1|192
1611156000000|2021-01-20 15:20:00|2393.9|2371.9|2393.8|2371.8|2395|2373|2393|2371|269
1611156300000|2021-01-20 15:25:00|2393.6|2371.6|2392|2370|2394.5|2372.5|2389.5|2367.5|538
1611156600000|2021-01-20 15:30:00|2392.2|2370.2|2392.9|2370.9|2393.3|2371.3|2391|2369|291
1611156900000|2021-01-20 15:35:00|2393|2371|2402.8|2377.8|2412.9|2390.9|2391.4|2369.4|442
1611157200000|2021-01-20 15:40:00|2402.6|2377.6|2401.5|2379.5|2403.6|2379.7|2400.3|2376.9|394
1611157500000|2021-01-20 15:45:00|2400.5|2378.5|2403.9|2381.9|2408.7|2386.7|2400.5|2378.5|347
1611157800000|2021-01-20 15:50:00|2403.8|2381.8|2405.6|2383.6|2409.2|2387.2|2403|2381|188
1611158100000|2021-01-20 15:55:00|2405.7|2383.7|2403.5|2381.5|2408|2386|2402.8|2380.8|186
1611158400000|2021-01-20 16:00:00|2403.4|2381.4|2404|2382|2405.2|2383.2|2402.5|2380.5|185
1611158700000|2021-01-20 16:05:00|2404.3|2382.3|2403.5|2381.5|2408.7|2386.7|2403.5|2381.5|128
1611159000000|2021-01-20 16:10:00|2402.8|2380.8|2409.3|2387.3|2412|2390|2402.6|2380.6|250
1611159300000|2021-01-20 16:15:00|2409.2|2387.2|2406.1|2384.1|2409.5|2387.5|2403.1|2381.1|186
1611159600000|2021-01-20 16:20:00|2406.3|2384.3|2397.6|2375.6|2406.8|2384.8|2394.5|2372.5|289
1611159900000|2021-01-20 16:25:00|2397.9|2375.9|2405.6|2383.6|2405.6|2383.6|2397.5|2375.5|214
1611160200000|2021-01-20 16:30:00|2405.1|2383.1|2404.8|2382.8|2406.8|2384.8|2399.8|2377.8|147
1611160500000|2021-01-20 16:35:00|2404.6|2382.6|2408.5|2386.5|2415.2|2393.2|2404.6|2382.6|187
1611160800000|2021-01-20 16:40:00|2408.6|2386.6|2408.1|2386.1|2410.8|2388.8|2403.9|2381.9|223
1611161100000|2021-01-20 16:45:00|2407.9|2385.9|2405.1|2383.1|2408.3|2386.3|2404.6|2382.6|266
1611161400000|2021-01-20 16:50:00|2404.9|2382.9|2405.8|2383.8|2405.8|2383.8|2404.9|2382.9|32
1611161700000|2021-01-20 16:55:00|2405.6|2383.6|2405.6|2383.6|2407|2385|2405|2383|103
1611162000000|2021-01-20 17:00:00|2405.5|2383.5|2412|2390|2412.8|2390.8|2405.4|2383.4|336
1611162300000|2021-01-20 17:05:00|2412.1|2390.1|2410.8|2388.8|2412.1|2390.1|2409.8|2387.8|133
1611162600000|2021-01-20 17:10:00|2410.9|2388.9|2412.6|2390.6|2413.4|2391.4|2410.6|2388.6|81
1611162900000|2021-01-20 17:15:00|2412.8|2390.8|2411.9|2389.9|2413|2391|2410.7|2388.7|133
1611163200000|2021-01-20 17:20:00|2412.1|2390.1|2412.1|2390.1|2413.5|2391.5|2411.7|2389.7|125
1611163500000|2021-01-20 17:25:00|2412.3|2390.3|2411.1|2389.1|2415.6|2393.6|2410.7|2388.7|155
1611163800000|2021-01-20 17:30:00|2411.2|2389.2|2413.2|2391.2|2413.7|2391.7|2410.5|2388.5|101
1611164100000|2021-01-20 17:35:00|2413.3|2391.3|2412.3|2390.3|2414.6|2392.6|2412.2|2390.2|126
1611164400000|2021-01-20 17:40:00|2412.5|2390.5|2410.7|2388.7|2412.9|2390.9|2410.5|2388.5|53
1611164700000|2021-01-20 17:45:00|2410.9|2388.9|2411|2389|2411.7|2389.7|2408.8|2386.8|118
1611165000000|2021-01-20 17:50:00|2411.2|2389.2|2412.8|2390.8|2413|2391|2409.3|2387.3|172
1611165300000|2021-01-20 17:55:00|2412.9|2390.9|2413.8|2391.8|2414.8|2392.8|2410.5|2388.5|197
1611165600000|2021-01-20 18:00:00|2413.3|2391.3|2411.7|2389.7|2414.9|2392.9|2411.5|2389.5|127
1611165900000|2021-01-20 18:05:00|2411.5|2389.5|2412.3|2390.3|2412.3|2390.3|2411|2389|35
1611166200000|2021-01-20 18:10:00|2412.2|2390.2|2412.4|2390.4|2412.8|2390.8|2411.9|2389.9|70
1611166500000|2021-01-20 18:15:00|2412.3|2390.3|2412.2|2390.2|2412.8|2390.8|2411.1|2389.1|62
1611166800000|2021-01-20 18:20:00|2412|2390|2412.2|2390.2|2412.2|2390.2|2411.9|2389.9|90
1611167100000|2021-01-20 18:25:00|2411.9|2389.9|2411.4|2389.4|2412.7|2390.7|2410.9|2388.9|164
1611167400000|2021-01-20 18:30:00|2411.5|2389.5|2411.3|2389.3|2411.8|2389.8|2410.7|2388.7|89
1611167700000|2021-01-20 18:35:00|2411.2|2389.2|2410.3|2388.3|2411.4|2389.4|2410.3|2388.3|35
1611168000000|2021-01-20 18:40:00|2410.4|2388.4|2409|2387|2410.4|2388.4|2409|2387|89
1611168300000|2021-01-20 18:45:00|2409.2|2387.2|2408.8|2386.8|2409.3|2387.3|2408.6|2386.6|116
1611168600000|2021-01-20 18:50:00|2409|2387|2408.3|2386.3|2409.2|2387.2|2407.1|2385.1|111
1611168900000|2021-01-20 18:55:00|2407.8|2385.8|2402.5|2380.5|2408.7|2386.7|2396.2|2374.2|164
1611169200000|2021-01-20 19:00:00|2402.7|2380.7|2401|2379|2402.7|2380.7|2400.5|2378.5|26
1611169500000|2021-01-20 19:05:00|2401.5|2379.5|2401.4|2379.4|2401.7|2379.7|2400.6|2378.6|61
1611169800000|2021-01-20 19:10:00|2400.6|2378.6|2403.2|2381.2|2403.5|2381.5|2400.6|2378.6|50
1611170100000|2021-01-20 19:15:00|2403.7|2381.7|2403.8|2381.8|2403.9|2381.9|2403.7|2381.7|14
1611170400000|2021-01-20 19:20:00|2403.9|2381.9|2403.9|2381.9|2404.3|2382.3|2403.7|2381.7|41
1611170700000|2021-01-20 19:25:00|2404.1|2382.1|2405|2383|2405.2|2383.2|2403.7|2381.7|93
1611171000000|2021-01-20 19:30:00|2405.2|2383.2|2406|2384|2410.8|2388.8|2404.3|2382.3|139
1611171300000|2021-01-20 19:35:00|2406.9|2384.9|2404.7|2382.7|2408.4|2386.4|2404.5|2382.5|144
1611171600000|2021-01-20 19:40:00|2404.8|2382.8|2405.6|2383.6|2405.9|2383.9|2404.8|2382.8|79
1611171900000|2021-01-20 19:45:00|2405.3|2383.3|2406.5|2384.5|2406.6|2384.6|2405.3|2383.3|67
1611172200000|2021-01-20 19:50:00|2406.4|2384.4|2400.7|2378.7|2406.7|2384.7|2400|2378|74
1611172500000|2021-01-20 19:55:00|2400.2|2378.2|2398.1|2376.1|2402.8|2380.8|2397.9|2375.9|126
1611172800000|2021-01-20 20:00:00|2398.3|2376.3|2397.4|2375.4|2398.7|2376.7|2394.9|2372.9|51
1611173100000|2021-01-20 20:05:00|2397.8|2375.8|2397.2|2375.2|2398|2376|2396.4|2374.4|58
1611173400000|2021-01-20 20:10:00|2396.9|2374.9|2396.9|2374.9|2397.6|2375.6|2396.2|2374.2|69
1611173700000|2021-01-20 20:15:00|2396.7|2374.7|2394.8|2372.8|2399.9|2377.7|2393.9|2370.5|159
1611174000000|2021-01-20 20:20:00|2395|2373|2393.9|2371.9|2395|2373|2392.9|2370.9|66
1611174300000|2021-01-20 20:25:00|2393.8|2371.8|2392.9|2367.9|2396.4|2374.4|2388.9|2366.9|160
1611174600000|2021-01-20 20:30:00|2392.8|2367.8|2393.2|2368.2|2393.2|2368.2|2392.2|2367.2|99
1611174900000|2021-01-20 20:35:00|2393.3|2368.3|2392.5|2367.5|2393.8|2368.8|2391.4|2366.4|158
1611175200000|2021-01-20 20:40:00|2392.6|2367.6|2391.9|2366.9|2392.8|2367.8|2391.2|2366.2|104
1611175500000|2021-01-20 20:45:00|2391.6|2366.6|2391.9|2369.9|2393.4|2370.1|2391.3|2366.3|86
1611175800000|2021-01-20 20:50:00|2392.3|2370.3|2393.3|2371.3|2393.9|2371.9|2390.8|2368.8|104
1611176100000|2021-01-20 20:55:00|2393.2|2371.2|2390.3|2368.3|2393.9|2371.9|2390.3|2368.3|277
1611176400000|2021-01-20 21:00:00|2390|2368|2390.8|2368.8|2392.9|2370.9|2390|2368|86
1611176700000|2021-01-20 21:05:00|2390.9|2368.9|2390.8|2368.8|2390.9|2368.9|2390.8|2368.8|18
1611177000000|2021-01-20 21:10:00|2390.9|2368.9|2391.3|2369.3|2391.3|2369.3|2390.8|2368.8|16
1611177300000|2021-01-20 21:15:00|2391.6|2369.6|2391.2|2369.2|2391.6|2369.6|2391.2|2369.2|9
1611177600000|2021-01-20 21:20:00|2391.3|2369.3|2391.4|2369.4|2391.4|2369.4|2391.3|2369.3|6
1611177900000|2021-01-20 21:25:00|2392.2|2367.2|2391.5|2366.5|2392.6|2367.6|2391.4|2366.4|58
1611178200000|2021-01-20 21:30:00|2391.4|2366.4|2391.9|2366.9|2392.2|2367.2|2391|2366|22
1611178500000|2021-01-20 21:35:00|2391.8|2366.8|2391.9|2366.9|2391.9|2366.9|2391.3|2366.3|30
1611178800000|2021-01-20 21:40:00|2391.6|2366.6|2392.4|2367.4|2392.7|2367.7|2391.6|2366.6|30
1611179100000|2021-01-20 21:45:00|2392.7|2367.7|2391.2|2369.2|2393.1|2369.5|2390.2|2365.2|66
1611179400000|2021-01-20 21:50:00|2391.3|2369.3|2391.7|2366.7|2392.4|2369.5|2389.8|2365.1|60
1611179700000|2021-01-20 21:55:00|2391.9|2366.9|2392.5|2364.5|2394|2367.4|2389.1|2361.1|109
1611183600000|2021-01-20 23:00:00|2390.8|2368.8|2390.4|2368.4|2392.6|2370.6|2389.9|2367.9|131
1611183900000|2021-01-20 23:05:00|2391.1|2369.1|2390.4|2368.4|2391.9|2369.9|2390.4|2368.4|68
1611184200000|2021-01-20 23:10:00|2391.1|2369.1|2388.9|2366.9|2391.9|2369.9|2388.6|2366.6|60
1611184500000|2021-01-20 23:15:00|2388.6|2366.6|2388.3|2366.3|2389.4|2367.4|2387.6|2365.6|109
1611184800000|2021-01-20 23:20:00|2388.1|2366.1|2389.8|2364.8|2390.4|2366.9|2387.6|2362.6|83
1611185100000|2021-01-20 23:25:00|2389.6|2364.6|2389.8|2364.8|2389.9|2364.9|2388.6|2363.6|49
1611185400000|2021-01-20 23:30:00|2389.4|2364.4|2392.4|2367.4|2392.4|2367.4|2389.4|2364.4|90
1611185700000|2021-01-20 23:35:00|2392.3|2367.3|2392.8|2367.8|2392.9|2367.9|2391.6|2366.6|29
1611186000000|2021-01-20 23:40:00|2392.4|2367.4|2391.9|2366.9|2392.8|2367.8|2391.9|2366.9|59
1611186300000|2021-01-20 23:45:00|2392.1|2367.1|2390.4|2368.4|2392.1|2368.6|2390.4|2366.9|27
1611186600000|2021-01-20 23:50:00|2390.5|2368.5|2390.4|2368.4|2390.6|2368.6|2390.4|2368.4|52
1611186900000|2021-01-20 23:55:00|2390.6|2368.6|2390.4|2368.4|2390.6|2368.6|2390.4|2368.4|68
1611187200000|2021-01-21 00:00:00|2390.6|2368.6|2389.8|2367.8|2390.6|2368.6|2388.9|2366.9|58
1611187500000|2021-01-21 00:05:00|2389.9|2367.9|2390.8|2368.8|2391.5|2369.5|2389.9|2367.9|65
1611187800000|2021-01-21 00:10:00|2390.6|2368.6|2390.3|2368.3|2391.2|2369.2|2390.3|2368.3|50
1611188100000|2021-01-21 00:15:00|2390.6|2368.6|2390.8|2368.8|2390.9|2368.9|2389|2367|105
1611188400000|2021-01-21 00:20:00|2390.7|2368.7|2391.6|2369.6|2391.9|2369.9|2390.5|2368.5|125
1611188700000|2021-01-21 00:25:00|2391.4|2369.4|2393.1|2371.1|2395.9|2372.7|2391.4|2369.1|134
1611189000000|2021-01-21 00:30:00|2392.9|2370.9|2392.9|2370.9|2395.4|2371.9|2392.4|2368|94
1611189300000|2021-01-21 00:35:00|2392.8|2370.8|2394.6|2372.6|2394.8|2372.8|2392.6|2370.6|61
1611189600000|2021-01-21 00:40:00|2394.8|2372.8|2394.7|2372.7|2396.2|2374.2|2394.5|2372.5|98
1611189900000|2021-01-21 00:45:00|2394.9|2372.9|2394.4|2372.4|2395.3|2373.3|2393.4|2371.4|69
1611190200000|2021-01-21 00:50:00|2393.8|2371.8|2393.1|2371.1|2395|2373|2393|2371|120
1611190500000|2021-01-21 00:55:00|2393.2|2371.2|2393.2|2371.2|2394.7|2372.7|2393|2371|82
1611190800000|2021-01-21 01:00:00|2393.3|2371.3|2394.9|2369.9|2396.2|2372.8|2393|2369.6|245
1611191100000|2021-01-21 01:05:00|2394.6|2369.6|2393.3|2371.3|2395.5|2371.9|2393|2369.3|231
1611191400000|2021-01-21 01:10:00|2393.7|2371.7|2393.5|2371.5|2394.4|2372.4|2393|2371|140
1611191700000|2021-01-21 01:15:00|2393.4|2371.4|2394.3|2372.3|2394.4|2372.4|2393|2371|49
1611192000000|2021-01-21 01:20:00|2394.4|2372.4|2394.3|2372.3|2394.4|2372.4|2394.3|2372.3|8
1611192300000|2021-01-21 01:25:00|2394.4|2372.4|2394.3|2372.3|2394.4|2372.4|2394.3|2372.3|4
1611192600000|2021-01-21 01:30:00|2394.4|2372.4|2394.3|2372.3|2394.4|2372.4|2394.2|2372.2|20
1611192900000|2021-01-21 01:35:00|2394.4|2372.4|2394.2|2372.2|2394.4|2372.4|2394.2|2372.2|27
1611193200000|2021-01-21 01:40:00|2394.3|2372.3|2394.3|2372.3|2394.4|2372.4|2394.2|2372.2|17
1611193500000|2021-01-21 01:45:00|2394.2|2372.2|2394.3|2372.3|2394.4|2372.4|2394.2|2372.2|20
1611193800000|2021-01-21 01:50:00|2394.4|2372.4|2394.2|2372.2|2394.4|2372.4|2394.2|2372.2|26
1611194100000|2021-01-21 01:55:00|2394.3|2372.3|2394.2|2372.2|2394.4|2372.4|2394.2|2372.2|19
1611194400000|2021-01-21 02:00:00|2394.4|2372.4|2394.2|2372.2|2394.4|2372.4|2394.2|2372.2|36
1611194700000|2021-01-21 02:05:00|2394.3|2372.3|2394.3|2372.3|2394.4|2372.4|2394.2|2372.2|20
1611195000000|2021-01-21 02:10:00|2394.4|2372.4|2394.3|2372.3|2394.4|2372.4|2394.2|2372.2|18
1611195300000|2021-01-21 02:15:00|2394.4|2372.4|2394.2|2372.2|2394.4|2372.4|2394.2|2372.2|17
1611195600000|2021-01-21 02:20:00|2394.3|2372.3|2394.2|2372.2|2394.4|2372.4|2394.2|2372.2|22
1611195900000|2021-01-21 02:25:00|2394.3|2372.3|2394.3|2372.3|2394.3|2372.3|2394.3|2372.3|1
1611196200000|2021-01-21 02:30:00|2394.4|2372.4|2394.3|2372.3|2394.4|2372.4|2394.2|2372.2|6
1611196500000|2021-01-21 02:35:00|2394.4|2372.4|2394.3|2372.3|2394.4|2372.4|2394.3|2372.3|4
1611196800000|2021-01-21 02:40:00|2394.4|2372.4|2394.2|2372.2|2394.4|2372.4|2394.2|2372.2|55
1611197100000|2021-01-21 02:45:00|2394.3|2372.3|2394.4|2372.4|2394.4|2372.4|2394.2|2372.2|82
1611197400000|2021-01-21 02:50:00|2394.3|2372.3|2394.4|2372.4|2394.4|2372.4|2394.2|2372.2|134
1611197700000|2021-01-21 02:55:00|2394.2|2372.2|2394.2|2372.2|2394.4|2372.4|2394.1|2372.1|54
1611198000000|2021-01-21 03:00:00|2394.1|2372.1|2395.1|2373.1|2395.6|2373.6|2394.1|2372.1|32
1611198300000|2021-01-21 03:05:00|2394.6|2372.6|2395.1|2373.1|2397.2|2375.2|2394.6|2372.6|103
1611198600000|2021-01-21 03:10:00|2395.2|2373.2|2395.7|2373.7|2396|2374|2395.1|2373.1|46
1611198900000|2021-01-21 03:15:00|2395.8|2373.8|2395.9|2373.9|2396|2374|2395.7|2373.7|86
1611199200000|2021-01-21 03:20:00|2396|2374|2396.4|2374.4|2397.1|2375.1|2395.9|2373.9|45
1611199500000|2021-01-21 03:25:00|2396.5|2374.5|2396.5|2374.5|2396.5|2374.5|2396.4|2374.4|59
1611199800000|2021-01-21 03:30:00|2396.4|2374.4|2394.5|2372.5|2396.5|2374.5|2394.4|2372.4|117
1611200100000|2021-01-21 03:35:00|2394.9|2372.9|2397.3|2375.3|2399.4|2377.4|2394.9|2372.9|58
1611200400000|2021-01-21 03:40:00|2397.4|2375.4|2397.3|2375.3|2397.6|2375.6|2397.3|2375.3|26
1611200700000|2021-01-21 03:45:00|2397.4|2375.4|2397.3|2375.3|2397.6|2375.6|2396.3|2374.3|37
1611201000000|2021-01-21 03:50:00|2397.5|2375.5|2397.2|2375.2|2397.6|2375.6|2396.8|2374.8|43
1611201300000|2021-01-21 03:55:00|2397.3|2375.3|2397.6|2375.6|2397.6|2375.6|2396.6|2374.6|28
1611201600000|2021-01-21 04:00:00|2397.7|2375.7|2397.6|2375.6|2397.7|2375.7|2397.6|2375.6|20
1611201900000|2021-01-21 04:05:00|2397.7|2375.7|2397.6|2375.6|2397.7|2375.7|2397.6|2375.6|14
1611202200000|2021-01-21 04:10:00|2397.7|2375.7|2397.6|2375.6|2397.7|2375.7|2397.6|2375.6|22
1611202500000|2021-01-21 04:15:00|2397.7|2375.7|2397.6|2375.6|2397.8|2375.8|2397.6|2375.6|43
1611202800000|2021-01-21 04:20:00|2397.7|2375.7|2397.6|2375.6|2397.8|2375.8|2397.6|2375.6|30
1611203100000|2021-01-21 04:25:00|2397.7|2375.7|2397.6|2375.6|2397.8|2375.8|2397.6|2375.6|27
1611203400000|2021-01-21 04:30:00|2397.8|2375.8|2397.5|2375.5|2397.8|2375.8|2397.5|2375.5|26
1611203700000|2021-01-21 04:35:00|2397.6|2375.6|2397.5|2375.5|2397.7|2375.7|2397.5|2375.5|22
1611204000000|2021-01-21 04:40:00|2397.6|2375.6|2397.5|2375.5|2397.7|2375.7|2397.5|2375.5|38
1611204300000|2021-01-21 04:45:00|2397.6|2375.6|2397.5|2375.5|2397.7|2375.7|2397.5|2375.5|38
1611204600000|2021-01-21 04:50:00|2397.6|2375.6|2397.6|2375.6|2397.7|2375.7|2397.5|2375.5|29
1611204900000|2021-01-21 04:55:00|2397.7|2375.7|2397.7|2375.7|2397.7|2375.7|2397.5|2375.5|25
1611205200000|2021-01-21 05:00:00|2397.6|2375.6|2397.7|2375.7|2397.7|2375.7|2397.5|2375.5|23
1611205500000|2021-01-21 05:05:00|2397.6|2375.6|2397.8|2375.8|2397.8|2375.8|2397.6|2375.6|29
1611205800000|2021-01-21 05:10:00|2397.5|2375.5|2397.7|2375.7|2397.8|2375.8|2397.5|2375.5|20
1611206100000|2021-01-21 05:15:00|2397.6|2375.6|2397.7|2375.7|2397.9|2375.9|2397.6|2375.6|19
1611206400000|2021-01-21 05:20:00|2397.8|2375.8|2397.8|2375.8|2397.8|2375.8|2397.6|2375.6|39
1611206700000|2021-01-21 05:25:00|2397.7|2375.7|2397.7|2375.7|2397.9|2375.9|2397.6|2375.6|23
1611207000000|2021-01-21 05:30:00|2397.8|2375.8|2397.9|2375.9|2397.9|2375.9|2397.6|2375.6|159
1611207300000|2021-01-21 05:35:00|2397.6|2375.6|2398|2376|2398|2376|2397.6|2375.6|75
1611207600000|2021-01-21 05:40:00|2397.8|2375.8|2401.7|2379.7|2401.7|2379.7|2397.8|2375.8|118
1611207900000|2021-01-21 05:45:00|2400.6|2378.6|2399.8|2377.8|2400.6|2378.6|2399.8|2377.8|54
1611208200000|2021-01-21 05:50:00|2400|2378|2397.1|2375.1|2400.1|2378.1|2396.2|2374.2|96
1611208500000|2021-01-21 05:55:00|2397.3|2375.3|2399.5|2377.5|2400.4|2378.4|2397.3|2375.3|74
1611208800000|2021-01-21 06:00:00|2399.6|2377.6|2401|2379|2402.2|2380.2|2399.5|2377.5|127
1611209100000|2021-01-21 06:05:00|2400.6|2378.6|2401|2379|2401|2379|2399.8|2377.8|110
1611209400000|2021-01-21 06:10:00|2400.6|2378.6|2400.7|2378.7|2401|2379|2400.1|2378.1|137
1611209700000|2021-01-21 06:15:00|2401|2379|2401.2|2379.2|2401.2|2379.2|2399.8|2377.8|100
1611210000000|2021-01-21 06:20:00|2401|2379|2400|2378|2401.2|2379.2|2400|2378|100
1611210300000|2021-01-21 06:25:00|2400.2|2378.2|2400.7|2378.7|2401.7|2379.7|2400|2378|130
1611210600000|2021-01-21 06:30:00|2401.1|2379.1|2400.8|2378.8|2401.7|2379.7|2400.5|2378.5|40
1611210900000|2021-01-21 06:35:00|2400.7|2378.7|2401.3|2379.3|2402|2380|2400.5|2378.5|114
1611211200000|2021-01-21 06:40:00|2401.2|2379.2|2400.5|2378.5|2401.5|2379.5|2400.2|2378.2|172
1611211500000|2021-01-21 06:45:00|2400.8|2378.8|2400|2378|2401.3|2379.3|2399.8|2377.8|138
1611211800000|2021-01-21 06:50:00|2400.3|2378.3|2401.2|2379.2|2401.2|2379.2|2399.8|2377.8|423
1611212100000|2021-01-21 06:55:00|2400.7|2378.7|2401.2|2379.2|2401.2|2379.2|2400|2378|154
1611212400000|2021-01-21 07:00:00|2401.3|2379.3|2401.7|2379.7|2401.7|2379.7|2400.6|2378.6|101
1611212700000|2021-01-21 07:05:00|2401.5|2379.5|2401.1|2379.1|2401.7|2379.7|2400.7|2378.7|95
1611213000000|2021-01-21 07:10:00|2400.8|2378.8|2400.7|2378.7|2401.7|2379.7|2400.7|2378.7|131
1611213300000|2021-01-21 07:15:00|2400.8|2378.8|2400.2|2378.2|2401.2|2379.2|2399.7|2377.7|79
1611213600000|2021-01-21 07:20:00|2400.3|2378.3|2398.7|2376.7|2400.8|2378.8|2398.7|2376.7|196
1611213900000|2021-01-21 07:25:00|2399|2377|2397.2|2375.2|2399.9|2377.9|2397|2375|252
1611214200000|2021-01-21 07:30:00|2397.4|2375.4|2396.4|2374.4|2397.6|2375.6|2394.4|2372.4|248
1611214500000|2021-01-21 07:35:00|2396.7|2374.7|2396.4|2374.4|2397.4|2375.4|2396.4|2374.4|430
1611214800000|2021-01-21 07:40:00|2396.5|2374.5|2395.1|2373.1|2397.4|2375.4|2394.2|2372.2|115
1611215100000|2021-01-21 07:45:00|2395.3|2373.3|2396.7|2374.7|2396.7|2374.7|2394.4|2372.4|108
1611215400000|2021-01-21 07:50:00|2396.5|2374.5|2395.4|2373.4|2397.2|2375.2|2395.4|2373.4|132
1611215700000|2021-01-21 07:55:00|2395.6|2373.6|2394.3|2372.3|2395.7|2373.7|2394.3|2372.3|90
1611216000000|2021-01-21 08:00:00|2394.5|2372.5|2397.3|2375.3|2397.4|2375.4|2394.5|2372.5|263
1611216300000|2021-01-21 08:05:00|2397.2|2375.2|2398.6|2376.6|2399.2|2377.2|2397.1|2375.1|151
1611216600000|2021-01-21 08:10:00|2398.5|2376.5|2398.6|2376.6|2398.6|2376.6|2397.8|2375.8|73
1611216900000|2021-01-21 08:15:00|2398.5|2376.5|2395.5|2373.5|2399.7|2377.7|2395.5|2373.5|121
1611217200000|2021-01-21 08:20:00|2395.8|2373.8|2398|2376|2398.2|2376.2|2395.5|2373.5|152
1611217500000|2021-01-21 08:25:00|2397.8|2375.8|2399.5|2377.5|2400.6|2378.6|2397.8|2375.8|60
1611217800000|2021-01-21 08:30:00|2400.5|2378.5|2399.4|2377.4|2400.9|2378.9|2399|2377|85
1611218100000|2021-01-21 08:35:00|2399.2|2377.2|2397.9|2375.9|2399.4|2377.4|2397.2|2375.2|97
1611218400000|2021-01-21 08:40:00|2398|2376|2397.5|2375.5|2398.5|2376.5|2397.4|2375.4|74
1611218700000|2021-01-21 08:45:00|2397.4|2375.4|2398.7|2376.7|2398.8|2376.8|2396.7|2374.7|65
1611219000000|2021-01-21 08:50:00|2398.6|2376.6|2399|2377|2399|2377|2398.4|2376.4|52
1611219300000|2021-01-21 08:55:00|2398.9|2376.9|2398.8|2376.8|2399|2377|2398|2376|149
1611219600000|2021-01-21 09:00:00|2399|2377|2398.6|2376.6|2399|2377|2398.6|2376.6|109
1611219900000|2021-01-21 09:05:00|2398.8|2376.8|2399|2377|2399|2377|2398.6|2376.6|85
1611220200000|2021-01-21 09:10:00|2398.8|2376.8|2401.1|2379.1|2402.8|2380.8|2398.6|2376.6|91
1611220500000|2021-01-21 09:15:00|2401.2|2379.2|2401|2379|2403.5|2381.5|2400.7|2378.7|210
1611220800000|2021-01-21 09:20:00|2400.9|2378.9|2395.8|2373.8|2400.9|2378.9|2395.1|2373.1|151
1611221100000|2021-01-21 09:25:00|2396|2374|2397.4|2375.4|2397.8|2375.8|2392.6|2370.6|86
1611221400000|2021-01-21 09:30:00|2397.6|2375.6|2399.8|2377.8|2401.2|2379.2|2396.1|2374.1|101
1611221700000|2021-01-21 09:35:00|2401.2|2379.2|2399.8|2377.8|2401.2|2379.2|2399|2377|215
1611222000000|2021-01-21 09:40:00|2399.5|2377.5|2401.2|2379.2|2401.2|2379.2|2399.1|2377.1|259
1611222300000|2021-01-21 09:45:00|2401.1|2379.1|2395.1|2373.1|2401.4|2379.4|2395.1|2373.1|239
1611222600000|2021-01-21 09:50:00|2394.2|2372.2|2397.6|2375.6|2399.8|2377.8|2394.2|2372.2|133
1611222900000|2021-01-21 09:55:00|2397.8|2375.8|2396.2|2374.2|2398.2|2376.2|2396.2|2374.2|46
1611223200000|2021-01-21 10:00:00|2397.2|2375.2|2402.8|2380.8|2402.8|2380.8|2394.2|2372.2|121
1611223500000|2021-01-21 10:05:00|2402.6|2380.6|2401|2379|2403.7|2381.7|2399.7|2377.7|114
1611223800000|2021-01-21 10:10:00|2400.8|2378.8|2400.7|2378.7|2402.2|2380.2|2400.2|2378.2|107
1611224100000|2021-01-21 10:15:00|2400.8|2378.8|2400.6|2378.6|2401.6|2379.6|2399.9|2377.9|144
1611224400000|2021-01-21 10:20:00|2400.5|2378.5|2400.6|2378.6|2400.6|2378.6|2400.2|2378.2|142
1611224700000|2021-01-21 10:25:00|2400.5|2378.5|2401.6|2379.6|2402.4|2380.4|2400.2|2378.2|115
1611225000000|2021-01-21 10:30:00|2402.2|2380.2|2402.1|2380.1|2402.7|2380.7|2401.6|2379.6|240
1611225300000|2021-01-21 10:35:00|2402.7|2380.7|2405.8|2383.8|2405.8|2383.8|2402.1|2380.1|129
1611225600000|2021-01-21 10:40:00|2405.3|2383.3|2406.3|2384.3|2407|2385|2405.3|2383.3|98
1611225900000|2021-01-21 10:45:00|2406.1|2384.1|2405.4|2383.4|2408.8|2386.8|2402.8|2380.8|186
1611226200000|2021-01-21 10:50:00|2405.2|2383.2|2407.8|2385.8|2407.9|2385.9|2403.5|2381.5|147
1611226500000|2021-01-21 10:55:00|2407.9|2385.9|2406.6|2384.6|2407.9|2385.9|2404.3|2382.3|107
1611226800000|2021-01-21 11:00:00|2406.7|2384.7|2406.9|2384.9|2407.1|2385.1|2406.6|2384.6|84
1611227100000|2021-01-21 11:05:00|2407|2385|2407.1|2385.1|2407.1|2385.1|2406.6|2384.6|88
1611227400000|2021-01-21 11:10:00|2406.8|2384.8|2406.8|2384.8|2408.2|2386.2|2405.4|2383.4|226
1611227700000|2021-01-21 11:15:00|2406.5|2384.5|2405.8|2383.8|2407.1|2385.1|2405.8|2383.8|140
1611228000000|2021-01-21 11:20:00|2406.2|2384.2|2405.8|2383.8|2406.8|2384.8|2405.7|2383.7|150
1611228300000|2021-01-21 11:25:00|2406.1|2384.1|2405.9|2383.9|2406.8|2384.8|2405.3|2383.3|161
1611228600000|2021-01-21 11:30:00|2405.7|2383.7|2406.2|2384.2|2407.5|2385.5|2405.4|2383.4|137
1611228900000|2021-01-21 11:35:00|2406.3|2384.3|2406.1|2384.1|2406.7|2384.7|2405.8|2383.8|81
1611229200000|2021-01-21 11:40:00|2406.2|2384.2|2407.3|2385.3|2407.5|2385.5|2406|2384|56
1611229500000|2021-01-21 11:45:00|2407.4|2385.4|2407.4|2385.4|2407.7|2385.7|2406.2|2384.2|167
1611229800000|2021-01-21 11:50:00|2407.7|2385.7|2407.8|2385.8|2407.9|2385.9|2407.3|2385.3|59
1611230100000|2021-01-21 11:55:00|2407.9|2385.9|2408.3|2386.3|2408.3|2386.3|2407.5|2385.5|156
1611230400000|2021-01-21 12:00:00|2408.2|2386.2|2409.1|2387.1|2410.5|2388.5|2407.8|2385.8|224
1611230700000|2021-01-21 12:05:00|2409|2387|2404.1|2382.1|2410.5|2388.5|2402|2380|153
1611231000000|2021-01-21 12:10:00|2404.3|2382.3|2402.8|2380.8|2405.2|2383.2|2402.2|2380.2|212
1611231300000|2021-01-21 12:15:00|2402.3|2380.3|2406.2|2384.2|2406.5|2384.5|2400.6|2378.6|203
1611231600000|2021-01-21 12:20:00|2406.5|2384.5|2407.5|2385.5|2407.9|2385.9|2406.1|2384.1|106
1611231900000|2021-01-21 12:25:00|2407.6|2385.6|2410.2|2388.2|2412|2390|2407.5|2385.5|91
1611232200000|2021-01-21 12:30:00|2410.3|2388.3|2411.6|2389.6|2418.2|2396.2|2410.1|2388.1|123
1611232500000|2021-01-21 12:35:00|2410.1|2388.1|2411.1|2389.1|2413.3|2391.3|2407.5|2384.1|298
1611232800000|2021-01-21 12:40:00|2411.7|2389.7|2415.8|2390.8|2416.3|2391.3|2405.4|2381.9|149
1611233100000|2021-01-21 12:45:00|2416|2391|2414.6|2392.6|2417|2394.1|2412|2390|241
1611233400000|2021-01-21 12:50:00|2414.8|2392.8|2406|2384|2414.8|2392.8|2404.6|2382.6|416
1611233700000|2021-01-21 12:55:00|2405.9|2383.9|2413.1|2391.1|2413.2|2391.2|2405.9|2383.9|624
1611234000000|2021-01-21 13:00:00|2413.3|2391.3|2409.2|2387.2|2413.6|2391.6|2408.6|2386.6|544
1611234300000|2021-01-21 13:05:00|2409.3|2387.3|2409.2|2387.2|2411|2389|2408.9|2386.9|403
1611234600000|2021-01-21 13:10:00|2409.3|2387.3|2407.6|2385.6|2409.7|2387.7|2407.3|2385.3|348
1611234900000|2021-01-21 13:15:00|2407.8|2385.8|2408.6|2386.6|2409|2387|2407.1|2385.1|351
1611235200000|2021-01-21 13:20:00|2408.3|2386.3|2409|2387|2409.3|2387.3|2408.2|2386.2|197
1611235500000|2021-01-21 13:25:00|2408.7|2386.7|2410|2388|2410.1|2388.1|2407.1|2385.1|92
1611235800000|2021-01-21 13:30:00|2410.8|2388.8|2412.2|2390.2|2412.8|2390.8|2410.8|2388.8|424
1611236100000|2021-01-21 13:35:00|2412.6|2390.6|2421|2399|2423.1|2401.1|2411.8|2389.8|250
1611236400000|2021-01-21 13:40:00|2420.9|2398.9|2419.2|2397.2|2425|2403|2416.4|2394.4|250
1611236700000|2021-01-21 13:45:00|2419.6|2397.6|2410.8|2388.8|2421.4|2399.4|2409.1|2387.1|431
1611237000000|2021-01-21 13:50:00|2411.1|2389.1|2411.9|2389.9|2414.3|2392.3|2408.8|2386.8|426
1611237300000|2021-01-21 13:55:00|2412.3|2390.3|2413.4|2391.4|2418.3|2396.3|2408.7|2386.7|313
1611237600000|2021-01-21 14:00:00|2413|2391|2411.8|2389.8|2413.7|2391.7|2408.9|2386.9|176
1611237900000|2021-01-21 14:05:00|2412.2|2390.2|2407.9|2385.9|2412.8|2390.8|2400.6|2378.6|363
1611238200000|2021-01-21 14:10:00|2407.3|2385.3|2414.1|2392.1|2417.3|2395.3|2407|2385|425
1611238500000|2021-01-21 14:15:00|2413.9|2391.9|2413.3|2391.3|2418|2396|2410.1|2388.1|487
1611238800000|2021-01-21 14:20:00|2413.4|2391.4|2411.4|2389.4|2413.8|2391.8|2409.8|2387.8|198
1611239100000|2021-01-21 14:25:00|2411.3|2389.3|2412|2390|2416.3|2394.3|2411.3|2389.3|399
1611239400000|2021-01-21 14:30:00|2412.9|2390.9|2403|2381|2412.9|2390.9|2399.5|2377.5|459
1611239700000|2021-01-21 14:35:00|2402.8|2380.8|2402.6|2380.6|2408.3|2386.3|2402.1|2380.1|448
1611240000000|2021-01-21 14:40:00|2403.6|2381.6|2402.4|2377.4|2405.2|2382.3|2400.9|2375.9|479
1611240300000|2021-01-21 14:45:00|2402.7|2377.7|2402.8|2380.8|2403.8|2381.1|2398.5|2376.5|352
1611240600000|2021-01-21 14:50:00|2402.6|2380.6|2397.6|2375.6|2403.9|2381.9|2397.4|2375.4|634
1611240900000|2021-01-21 14:55:00|2397.4|2375.4|2398.6|2376.6|2400.8|2378.8|2393.4|2371.4|447
1611241200000|2021-01-21 15:00:00|2398.5|2376.5|2401|2379|2401.1|2379.1|2398.1|2376.1|312
1611241500000|2021-01-21 15:05:00|2400.8|2378.8|2401|2379|2402.3|2380.3|2400|2378|392
1611241800000|2021-01-21 15:10:00|2401.1|2379.1|2400.8|2378.8|2403.4|2381.4|2400.3|2378.3|334
1611242100000|2021-01-21 15:15:00|2400.9|2378.9|2400.8|2378.8|2402.9|2380.9|2400.4|2378.4|274
1611242400000|2021-01-21 15:20:00|2400.6|2378.6|2402.1|2380.1|2402.1|2380.1|2398.5|2376.5|145
1611242700000|2021-01-21 15:25:00|2401.9|2379.9|2397|2375|2402.6|2380.6|2397|2375|110
1611243000000|2021-01-21 15:30:00|2397.4|2375.4|2395.1|2373.1|2397.5|2375.5|2393.4|2371.4|83
1611243300000|2021-01-21 15:35:00|2394.9|2372.9|2394.3|2372.3|2394.9|2372.9|2393.4|2371.4|237
1611243600000|2021-01-21 15:40:00|2394.5|2372.5|2399.6|2377.6|2399.9|2377.9|2394.3|2372.3|167
1611243900000|2021-01-21 15:45:00|2399.8|2377.8|2397.9|2375.9|2401.5|2379.5|2397.8|2375.8|125
1611244200000|2021-01-21 15:50:00|2398|2376|2395.9|2373.9|2398|2376|2395.6|2373.6|151
1611244500000|2021-01-21 15:55:00|2393.5|2371.5|2392.2|2370.2|2394|2372|2391|2369|177
1611244800000|2021-01-21 16:00:00|2392.4|2370.4|2389.2|2367.2|2393.5|2371.5|2383.6|2361.6|337
1611245100000|2021-01-21 16:05:00|2389.3|2367.3|2390.2|2368.2|2391|2369|2388.7|2366.7|89
1611245400000|2021-01-21 16:10:00|2390.4|2368.4|2389.6|2367.6|2390.4|2368.4|2384.2|2362.2|274
1611245700000|2021-01-21 16:15:00|2388.2|2366.2|2389|2367|2394|2372|2387.5|2365.5|394
1611246000000|2021-01-21 16:20:00|2388.8|2366.8|2388.4|2366.4|2389.2|2367.2|2387.5|2365.5|207
1611246300000|2021-01-21 16:25:00|2387.5|2365.5|2388.1|2366.1|2388.7|2366.7|2387.2|2365.2|336
1611246600000|2021-01-21 16:30:00|2388.2|2366.2|2384.2|2362.2|2388.2|2366.2|2383.7|2361.7|188
1611246900000|2021-01-21 16:35:00|2384.1|2362.1|2383.4|2361.4|2384.4|2362.4|2379.4|2357.4|166
1611247200000|2021-01-21 16:40:00|2383.5|2361.5|2385.2|2363.2|2385.7|2363.7|2382|2360|148
1611247500000|2021-01-21 16:45:00|2385.4|2363.4|2389.9|2367.9|2390|2368|2384.6|2362.6|343
1611247800000|2021-01-21 16:50:00|2389.7|2367.7|2388.2|2366.2|2392.2|2370.2|2388.2|2366.2|172
1611248100000|2021-01-21 16:55:00|2388.5|2366.5|2387.2|2365.2|2389|2367|2384.9|2362.9|182
1611248400000|2021-01-21 17:00:00|2387.1|2365.1|2384.5|2362.5|2387.3|2365.3|2380.5|2358.5|152
1611248700000|2021-01-21 17:05:00|2384.3|2362.3|2384.6|2362.6|2384.8|2362.8|2384.1|2362.1|79
1611249000000|2021-01-21 17:10:00|2384.8|2362.8|2384.6|2362.6|2384.9|2362.9|2384.4|2362.4|67
1611249300000|2021-01-21 17:15:00|2384.8|2362.8|2385.8|2363.8|2385.9|2363.9|2384|2362|75
1611249600000|2021-01-21 17:20:00|2385.9|2363.9|2386.5|2364.5|2386.5|2364.5|2385.8|2363.8|33
1611249900000|2021-01-21 17:25:00|2386.4|2364.4|2385.9|2363.9|2386.5|2364.5|2385.8|2363.8|55
1611250200000|2021-01-21 17:30:00|2385.8|2363.8|2386.1|2364.1|2386.8|2364.8|2385.6|2363.6|82
1611250500000|2021-01-21 17:35:00|2386.2|2364.2|2382.6|2360.6|2388|2366|2382.4|2360.4|69
1611250800000|2021-01-21 17:40:00|2382.5|2360.5|2385.4|2363.4|2386.1|2364.1|2382.5|2360.5|61
1611251100000|2021-01-21 17:45:00|2385.2|2363.2|2386.5|2364.5|2386.6|2364.6|2384.2|2362.2|48
1611251400000|2021-01-21 17:50:00|2386.2|2364.2|2385.8|2363.8|2387|2365|2385.5|2363.5|109
1611251700000|2021-01-21 17:55:00|2386|2364|2386.6|2364.6|2386.9|2364.9|2382|2360|127
1611252000000|2021-01-21 18:00:00|2386.3|2364.3|2383.7|2361.7|2386.3|2364.3|2383.7|2361.7|162
1611252300000|2021-01-21 18:05:00|2383.6|2361.6|2384.5|2362.5|2385|2363|2383.2|2361.2|197
1611252600000|2021-01-21 18:10:00|2384.6|2362.6|2385.6|2363.6|2385.7|2363.7|2384.5|2362.5|67
1611252900000|2021-01-21 18:15:00|2385.7|2363.7|2388.7|2366.7|2388.7|2366.7|2385.6|2363.6|64
1611253200000|2021-01-21 18:20:00|2388.8|2366.8|2387|2365|2388.9|2366.9|2386.1|2364.1|91
1611253500000|2021-01-21 18:25:00|2386.9|2364.9|2386.2|2364.2|2387|2365|2386.2|2364.2|107
1611253800000|2021-01-21 18:30:00|2386.1|2364.1|2386|2364|2386.2|2364.2|2385.9|2363.9|48
1611254100000|2021-01-21 18:35:00|2385.9|2363.9|2386.5|2364.5|2386.6|2364.6|2385.9|2363.9|53
1611254400000|2021-01-21 18:40:00|2386.6|2364.6|2386.4|2364.4|2386.9|2364.9|2385.5|2363.5|77
1611254700000|2021-01-21 18:45:00|2386.1|2364.1|2386.4|2364.4|2386.6|2364.6|2385.5|2363.5|108
1611255000000|2021-01-21 18:50:00|2386.5|2364.5|2386.3|2364.3|2386.6|2364.6|2385.7|2363.7|61
1611255300000|2021-01-21 18:55:00|2386.2|2364.2|2386.7|2364.7|2386.9|2364.9|2385.7|2363.7|119
1611255600000|2021-01-21 19:00:00|2386.9|2364.9|2386.2|2364.2|2386.9|2364.9|2386|2364|68
1611255900000|2021-01-21 19:05:00|2386.5|2364.5|2386.5|2364.5|2387|2365|2386|2364|81
1611256200000|2021-01-21 19:10:00|2386.2|2364.2|2387|2365|2387|2365|2386|2364|67
1611256500000|2021-01-21 19:15:00|2386.7|2364.7|2387.1|2365.1|2387.6|2365.6|2386.5|2364.5|75
1611256800000|2021-01-21 19:20:00|2387.3|2365.3|2387.1|2365.1|2387.5|2365.5|2387.1|2365.1|38
1611257100000|2021-01-21 19:25:00|2387.3|2365.3|2387.1|2365.1|2387.4|2365.4|2386.7|2364.7|45
1611257400000|2021-01-21 19:30:00|2387.5|2365.5|2385.1|2363.1|2387.6|2365.6|2383.7|2361.7|79
1611257700000|2021-01-21 19:35:00|2385.4|2363.4|2382.9|2360.9|2386.6|2364.6|2381.9|2359.9|95
1611258000000|2021-01-21 19:40:00|2383.1|2361.1|2383.4|2361.4|2383.6|2361.6|2382.2|2360.2|21
1611258300000|2021-01-21 19:45:00|2383.8|2361.8|2383.5|2361.5|2384.1|2362.1|2382.4|2360.4|97
1611258600000|2021-01-21 19:50:00|2384|2362|2384.1|2362.1|2384.1|2362.1|2382.6|2360.6|66
1611258900000|2021-01-21 19:55:00|2384|2362|2384.2|2362.2|2384.5|2362.5|2382.6|2360.6|78
1611259200000|2021-01-21 20:00:00|2384|2362|2384.1|2362.1|2384.4|2362.4|2382.5|2360.5|96
1611259500000|2021-01-21 20:05:00|2384.2|2362.2|2379.6|2357.6|2384.2|2362.2|2379.5|2357.5|58
1611259800000|2021-01-21 20:10:00|2379.7|2357.7|2380.2|2358.2|2381.5|2359.5|2378.5|2356.5|61
1611260100000|2021-01-21 20:15:00|2380.1|2358.1|2380.2|2358.2|2381.5|2359.5|2379.4|2357.4|42
1611260400000|2021-01-21 20:20:00|2380.6|2358.6|2380.1|2358.1|2381.4|2359.4|2379.9|2357.9|55
1611260700000|2021-01-21 20:25:00|2380.6|2358.6|2381|2359|2381.5|2359.5|2380|2358|62
1611261000000|2021-01-21 20:30:00|2380.9|2358.9|2381.5|2359.5|2381.6|2359.6|2380.9|2358.9|134
1611261300000|2021-01-21 20:35:00|2381.6|2359.6|2380.9|2358.9|2381.6|2359.6|2380.9|2358.9|39
1611261600000|2021-01-21 20:40:00|2381.1|2359.1|2381.5|2359.5|2381.6|2359.6|2380.9|2358.9|51
1611261900000|2021-01-21 20:45:00|2381.3|2359.3|2381.6|2359.6|2382.4|2360.4|2381.3|2359.3|82
1611262200000|2021-01-21 20:50:00|2381.5|2359.5|2383.6|2361.6|2383.6|2361.6|2381.4|2359.4|96
1611262500000|2021-01-21 20:55:00|2382.5|2360.5|2380.9|2358.9|2384.2|2362.2|2380.5|2358.5|138
1611262800000|2021-01-21 21:00:00|2380.2|2358.2|2381.7|2359.7|2382.5|2360.5|2379.8|2357.8|106
1611263100000|2021-01-21 21:05:00|2381.9|2359.9|2381.1|2359.1|2382.9|2360.9|2381|2359|83
1611263400000|2021-01-21 21:10:00|2381|2359|2382.1|2360.1|2383.5|2361.5|2380.7|2358.7|46
1611263700000|2021-01-21 21:15:00|2382|2360|2381.6|2359.6|2382.1|2360.1|2381.4|2359.4|63
1611264000000|2021-01-21 21:20:00|2381.7|2359.7|2381.6|2359.6|2382|2360|2381.6|2359.6|25
1611264300000|2021-01-21 21:25:00|2381.9|2359.9|2382|2360|2382|2360|2381.5|2359.5|21
1611264600000|2021-01-21 21:30:00|2381.9|2359.9|2381.4|2359.4|2382.2|2360.2|2381.3|2359.3|36
1611264900000|2021-01-21 21:35:00|2381.6|2359.6|2381.1|2359.1|2381.6|2359.6|2381.1|2359.1|7
1611265200000|2021-01-21 21:40:00|2381.2|2359.2|2381.1|2359.1|2381.4|2359.4|2381.1|2359.1|12
1611265500000|2021-01-21 21:45:00|2381|2359|2381.7|2359.7|2381.7|2359.7|2380.9|2358.9|40
1611265800000|2021-01-21 21:50:00|2381.4|2359.4|2382.4|2360.4|2382.9|2360.9|2381.1|2359.1|59
1611266100000|2021-01-21 21:55:00|2383.2|2361.2|2380.1|2352.1|2385.4|2361.6|2379.5|2351.5|120
1611270000000|2021-01-21 23:00:00|2382.9|2360.9|2383.5|2358.5|2385.6|2363.6|2381.8|2357.9|139
1611270300000|2021-01-21 23:05:00|2383.4|2358.4|2383.1|2358.1|2383.6|2358.6|2382.6|2357.6|34
1611270600000|2021-01-21 23:10:00|2383|2358|2383.9|2358.9|2384.6|2359.6|2383|2358|28
1611270900000|2021-01-21 23:15:00|2384.1|2359.1|2385.1|2363.1|2387.3|2363.8|2383.5|2358.5|50
1611271200000|2021-01-21 23:20:00|2385.4|2363.4|2385.3|2363.3|2385.8|2363.8|2385.1|2363.1|16
1611271500000|2021-01-21 23:25:00|2385.1|2363.1|2385.1|2363.1|2385.9|2363.9|2384.9|2362.9|47
1611271800000|2021-01-21 23:30:00|2384.9|2362.9|2384.8|2362.8|2385.4|2363.4|2384.8|2362.8|31
1611272100000|2021-01-21 23:35:00|2384.6|2362.6|2385|2363|2385|2363|2383.4|2361.4|39
1611272400000|2021-01-21 23:40:00|2385.1|2363.1|2384.4|2362.4|2385.8|2363.8|2384.3|2362.3|40
1611272700000|2021-01-21 23:45:00|2384.9|2362.9|2384.9|2362.9|2384.9|2362.9|2384.4|2362.4|49
1611273000000|2021-01-21 23:50:00|2384.7|2362.7|2384.9|2362.9|2384.9|2362.9|2384.6|2362.6|27
1611273300000|2021-01-21 23:55:00|2384.6|2362.6|2384.4|2362.4|2385.1|2363.1|2383.9|2361.9|52
1611273600000|2021-01-22 00:00:00|2385.1|2363.1|2384.3|2362.3|2385.1|2363.1|2383.9|2361.9|87
1611273900000|2021-01-22 00:05:00|2383.9|2361.9|2384.3|2362.3|2385.1|2363.1|2383.9|2361.9|115
1611274200000|2021-01-22 00:10:00|2384.1|2362.1|2383.1|2361.1|2385|2363|2382.8|2360.8|92
1611274500000|2021-01-22 00:15:00|2382.8|2360.8|2381.8|2359.8|2383.4|2361.4|2381.7|2359.7|56
1611274800000|2021-01-22 00:20:00|2381.9|2359.9|2380.8|2358.8|2381.9|2359.9|2380.4|2358.4|45
1611275100000|2021-01-22 00:25:00|2381.1|2359.1|2379|2357|2381.1|2359.1|2378.9|2356.9|92
1611275400000|2021-01-22 00:30:00|2379.5|2357.5|2381.1|2359.1|2383.9|2361.9|2378.8|2356.8|149
1611275700000|2021-01-22 00:35:00|2381|2359|2382.4|2360.4|2383.5|2361.5|2380.6|2358.6|128
1611276000000|2021-01-22 00:40:00|2382.6|2360.6|2382.6|2360.6|2382.9|2360.9|2381.8|2359.8|73
1611276300000|2021-01-22 00:45:00|2382.9|2360.9|2382.5|2360.5|2384.3|2362.3|2381.9|2359.9|142
1611276600000|2021-01-22 00:50:00|2382.3|2360.3|2380.5|2358.5|2383.3|2361.3|2380.5|2358.5|132
1611276900000|2021-01-22 00:55:00|2380.6|2358.6|2382.1|2357.1|2384|2360.8|2380.4|2357.1|116
1611277200000|2021-01-22 01:00:00|2382.3|2357.3|2379.9|2357.9|2384.3|2360|2377.9|2355.4|315
1611277500000|2021-01-22 01:05:00|2380.1|2358.1|2380.1|2358.1|2382|2360|2379.6|2357.6|255
1611277800000|2021-01-22 01:10:00|2379.9|2357.9|2382.3|2360.3|2382.3|2360.3|2379.3|2357.3|367
1611278100000|2021-01-22 01:15:00|2381.3|2359.3|2379.9|2357.9|2382.4|2360.4|2379.9|2357.9|190
1611278400000|2021-01-22 01:20:00|2380|2358|2380|2358|2380.3|2358.3|2379.8|2357.8|30
1611278700000|2021-01-22 01:25:00|2380.3|2358.3|2380.1|2358.1|2380.5|2358.5|2379.6|2357.6|67
1611279000000|2021-01-22 01:30:00|2380.4|2358.4|2380.3|2358.3|2380.5|2358.5|2379.6|2357.6|76
1611279300000|2021-01-22 01:35:00|2380.2|2358.2|2381.5|2359.5|2381.8|2359.8|2379.9|2357.9|173
1611279600000|2021-01-22 01:40:00|2381.3|2359.3|2380.1|2358.1|2381.5|2359.5|2379.5|2357.5|124
1611279900000|2021-01-22 01:45:00|2380.3|2358.3|2378.6|2356.6|2380.3|2358.3|2378.4|2356.4|94
1611280200000|2021-01-22 01:50:00|2378.5|2356.5|2378.1|2356.1|2379|2357|2378.1|2356.1|193
1611280500000|2021-01-22 01:55:00|2378.3|2356.3|2378.4|2356.4|2379.6|2357.6|2377.5|2355.5|246
1611280800000|2021-01-22 02:00:00|2378.3|2356.3|2380.1|2358.1|2382.3|2360.3|2377.3|2355.3|131
1611281100000|2021-01-22 02:05:00|2379.8|2357.8|2378.5|2356.5|2380.1|2358.1|2377.4|2355.4|167
1611281400000|2021-01-22 02:10:00|2378.6|2356.6|2378.6|2356.6|2379.4|2357.4|2378.6|2356.6|80
1611281700000|2021-01-22 02:15:00|2378.9|2356.9|2378.6|2356.6|2379.3|2357.3|2378.6|2356.6|89
1611282000000|2021-01-22 02:20:00|2379.1|2357.1|2379.1|2357.1|2379.5|2357.5|2378.6|2356.6|104
1611282300000|2021-01-22 02:25:00|2379.5|2357.5|2379.1|2357.1|2379.5|2357.5|2378.6|2356.6|55
1611282600000|2021-01-22 02:30:00|2379.3|2357.3|2379|2357|2379.4|2357.4|2378.6|2356.6|144
1611282900000|2021-01-22 02:35:00|2378.6|2356.6|2378.6|2356.6|2378.9|2356.9|2378.6|2356.6|53
1611283200000|2021-01-22 02:40:00|2378.7|2356.7|2378.6|2356.6|2378.9|2356.9|2378.6|2356.6|47
1611283500000|2021-01-22 02:45:00|2378.7|2356.7|2378.6|2356.6|2378.8|2356.8|2378|2356|33
1611283800000|2021-01-22 02:50:00|2378.7|2356.7|2378.4|2356.4|2378.8|2356.8|2378.4|2356.4|17
1611284100000|2021-01-22 02:55:00|2378.5|2356.5|2378.1|2356.1|2378.5|2356.5|2378.1|2356.1|93
1611284400000|2021-01-22 03:00:00|2378.3|2356.3|2377.3|2355.3|2378.3|2356.3|2377.1|2355.1|297
1611284700000|2021-01-22 03:05:00|2377.9|2355.9|2377.5|2355.5|2378|2356|2375.9|2353.9|312
1611285000000|2021-01-22 03:10:00|2377.6|2355.6|2377.9|2355.9|2378.5|2356.5|2376.4|2354.4|168
1611285300000|2021-01-22 03:15:00|2378.4|2356.4|2377.1|2355.1|2378.5|2356.5|2377.1|2355.1|164
1611285600000|2021-01-22 03:20:00|2377.3|2355.3|2380.1|2358.1|2380.6|2358.6|2377.3|2355.3|133
1611285900000|2021-01-22 03:25:00|2380.3|2358.3|2381.9|2359.9|2381.9|2359.9|2378.6|2356.6|91
1611286200000|2021-01-22 03:30:00|2382.3|2360.3|2380.9|2358.9|2382.3|2360.3|2379.9|2357.9|120
1611286500000|2021-01-22 03:35:00|2380.5|2358.5|2382.1|2360.1|2382.1|2360.1|2380.5|2358.5|32
1611286800000|2021-01-22 03:40:00|2381.9|2359.9|2381.4|2359.4|2381.9|2359.9|2381.3|2359.3|42
1611287100000|2021-01-22 03:45:00|2381.3|2359.3|2381.6|2359.6|2381.6|2359.6|2381|2359|41
1611287400000|2021-01-22 03:50:00|2381.3|2359.3|2381.9|2359.9|2382|2360|2381.3|2359.3|43
1611287700000|2021-01-22 03:55:00|2381.8|2359.8|2381.6|2359.6|2381.9|2359.9|2381.6|2359.6|38
1611288000000|2021-01-22 04:00:00|2381.7|2359.7|2381.9|2359.9|2381.9|2359.9|2381.5|2359.5|60
1611288300000|2021-01-22 04:05:00|2381.8|2359.8|2382.1|2360.1|2382.1|2360.1|2381.5|2359.5|45
1611288600000|2021-01-22 04:10:00|2382|2360|2381.9|2359.9|2382|2360|2381.7|2359.7|14
1611288900000|2021-01-22 04:15:00|2381.8|2359.8|2381.5|2359.5|2381.8|2359.8|2381.5|2359.5|20
1611289200000|2021-01-22 04:20:00|2381.8|2359.8|2382.1|2360.1|2382.1|2360.1|2381.5|2359.5|34
1611289500000|2021-01-22 04:25:00|2381.8|2359.8|2382.1|2360.1|2382.1|2360.1|2381.5|2359.5|47
1611289800000|2021-01-22 04:30:00|2381.9|2359.9|2382.1|2360.1|2382.1|2360.1|2381.8|2359.8|40
1611290100000|2021-01-22 04:35:00|2381.9|2359.9|2382.9|2360.9|2383.5|2361.5|2381.9|2359.9|55
1611290400000|2021-01-22 04:40:00|2382.3|2360.3|2383.6|2361.6|2384.1|2362.1|2382.3|2360.3|134
1611290700000|2021-01-22 04:45:00|2382.9|2360.9|2382.8|2360.8|2383.6|2361.6|2382.6|2360.6|101
1611291000000|2021-01-22 04:50:00|2382.9|2360.9|2381.8|2359.8|2383.2|2361.2|2381.8|2359.8|65
1611291300000|2021-01-22 04:55:00|2381.9|2359.9|2381.5|2359.5|2382.4|2360.4|2381.4|2359.4|90
1611291600000|2021-01-22 05:00:00|2381.7|2359.7|2381.4|2359.4|2381.9|2359.9|2381.1|2359.1|69
1611291900000|2021-01-22 05:05:00|2381.6|2359.6|2381.1|2359.1|2381.8|2359.8|2380.9|2358.9|115
1611292200000|2021-01-22 05:10:00|2381.5|2359.5|2381.1|2359.1|2381.6|2359.6|2380.9|2358.9|122
1611292500000|2021-01-22 05:15:00|2381.2|2359.2|2381.6|2359.6|2381.6|2359.6|2380.9|2358.9|135
1611292800000|2021-01-22 05:20:00|2381.3|2359.3|2381.1|2359.1|2381.6|2359.6|2380.8|2358.8|105
1611293100000|2021-01-22 05:25:00|2381.3|2359.3|2383.3|2361.3|2383.3|2361.3|2378.6|2356.6|43
1611293400000|2021-01-22 05:30:00|2383|2361|2382.3|2360.3|2384|2362|2382.3|2360.3|95
1611293700000|2021-01-22 05:35:00|2382.4|2360.4|2380.8|2358.8|2383.6|2361.6|2380.7|2358.7|116
1611294000000|2021-01-22 05:40:00|2381.6|2359.6|2382.6|2360.6|2383.6|2361.6|2380|2358|126
1611294300000|2021-01-22 05:45:00|2383|2361|2383.1|2361.1|2383.4|2361.4|2382.2|2360.2|78
1611294600000|2021-01-22 05:50:00|2383.3|2361.3|2383|2361|2383.8|2361.8|2382.7|2360.7|94
1611294900000|2021-01-22 05:55:00|2382.9|2360.9|2382.6|2360.6|2382.9|2360.9|2382.5|2360.5|48
1611295200000|2021-01-22 06:00:00|2382.9|2360.9|2382|2360|2383|2361|2381.5|2359.5|201
1611295500000|2021-01-22 06:05:00|2382.1|2360.1|2380.4|2358.4|2382.2|2360.2|2378.9|2356.9|137
1611295800000|2021-01-22 06:10:00|2380.3|2358.3|2380.2|2358.2|2380.7|2358.7|2379.8|2357.8|120
1611296100000|2021-01-22 06:15:00|2380.4|2358.4|2379.4|2357.4|2380.4|2358.4|2379.4|2357.4|65
1611296400000|2021-01-22 06:20:00|2379.5|2357.5|2379.1|2357.1|2379.6|2357.6|2378|2356|70
1611296700000|2021-01-22 06:25:00|2379|2357|2379.1|2357.1|2379.1|2357.1|2379|2357|32
1611297000000|2021-01-22 06:30:00|2379|2357|2379.7|2357.7|2380.3|2358.3|2378.6|2356.6|65
1611297300000|2021-01-22 06:35:00|2379.5|2357.5|2379.3|2357.3|2380.2|2358.2|2379|2357|49
1611297600000|2021-01-22 06:40:00|2379.1|2357.1|2379.3|2357.3|2379.3|2357.3|2379|2357|108
1611297900000|2021-01-22 06:45:00|2379.2|2357.2|2379|2357|2379.6|2357.6|2379|2357|28
1611298200000|2021-01-22 06:50:00|2379.1|2357.1|2379.7|2357.7|2380.5|2358.5|2379|2357|135
1611298500000|2021-01-22 06:55:00|2379.6|2357.6|2379|2357|2379.7|2357.7|2379|2357|76
1611298800000|2021-01-22 07:00:00|2377.9|2355.9|2376.9|2354.9|2378.8|2356.8|2376.4|2354.4|193
1611299100000|2021-01-22 07:05:00|2377.6|2355.6|2377.4|2355.4|2378|2356|2375.5|2353.5|168
1611299400000|2021-01-22 07:10:00|2377.2|2355.2|2374.9|2352.9|2377.7|2355.7|2374.7|2352.7|85
1611299700000|2021-01-22 07:15:00|2375.1|2353.1|2377.4|2355.4|2377.5|2355.5|2374.9|2352.9|70
1611300000000|2021-01-22 07:20:00|2377.3|2355.3|2377.2|2355.2|2378.4|2356.4|2376.9|2354.9|119
1611300300000|2021-01-22 07:25:00|2376.9|2354.9|2376.7|2354.7|2377|2355|2376.1|2354.1|66
1611300600000|2021-01-22 07:30:00|2376.9|2354.9|2373.5|2351.5|2376.9|2354.9|2373.2|2351.2|145
1611300900000|2021-01-22 07:35:00|2373.4|2351.4|2373.5|2351.5|2373.9|2351.9|2372.1|2350.1|161
1611301200000|2021-01-22 07:40:00|2373.9|2351.9|2374.2|2352.2|2374.2|2352.2|2373.4|2351.4|93
1611301500000|2021-01-22 07:45:00|2374|2352|2374.2|2352.2|2374.2|2352.2|2373.8|2351.8|20
1611301800000|2021-01-22 07:50:00|2374|2352|2375.3|2353.3|2377.8|2355.8|2374|2352|43
1611302100000|2021-01-22 07:55:00|2375.1|2353.1|2374.6|2352.6|2375.3|2353.3|2374.2|2352.2|106
1611302400000|2021-01-22 08:00:00|2374.7|2352.7|2375.7|2353.7|2376.7|2354.7|2374.3|2352.3|128
1611302700000|2021-01-22 08:05:00|2375.6|2353.6|2377.3|2355.3|2377.4|2355.4|2375.6|2353.6|95
1611303000000|2021-01-22 08:10:00|2377.1|2355.1|2377.1|2355.1|2377.4|2355.4|2376.3|2354.3|115
1611303300000|2021-01-22 08:15:00|2376.5|2354.5|2375.6|2353.6|2377.1|2355.1|2374.7|2352.7|158
1611303600000|2021-01-22 08:20:00|2375.7|2353.7|2374.8|2352.8|2375.8|2353.8|2374.7|2352.7|71
1611303900000|2021-01-22 08:25:00|2374.9|2352.9|2375.1|2353.1|2376|2354|2374|2352|100
1611304200000|2021-01-22 08:30:00|2376.5|2354.5|2375.4|2353.4|2376.5|2354.5|2375.1|2353.1|109
1611304500000|2021-01-22 08:35:00|2375.3|2353.3|2376.9|2354.9|2377.3|2355.3|2375.2|2353.2|133
1611304800000|2021-01-22 08:40:00|2376.6|2354.6|2377.3|2355.3|2378.5|2356.5|2376.2|2354.2|161
1611305100000|2021-01-22 08:45:00|2376.7|2354.7|2376.3|2354.3|2379.2|2357.2|2376.1|2354.1|191
1611305400000|2021-01-22 08:50:00|2376.6|2354.6|2376.8|2354.8|2377.6|2355.6|2376.1|2354.1|191
1611305700000|2021-01-22 08:55:00|2377|2355|2376.7|2354.7|2377.2|2355.2|2375.6|2353.6|101
1611306000000|2021-01-22 09:00:00|2375.9|2353.9|2376.6|2354.6|2377.7|2355.7|2375.8|2353.8|206
1611306300000|2021-01-22 09:05:00|2376.3|2354.3|2375.9|2353.9|2376.7|2354.7|2374.9|2352.9|160
1611306600000|2021-01-22 09:10:00|2375.7|2353.7|2376.1|2354.1|2377.3|2355.3|2375.7|2353.7|106
1611306900000|2021-01-22 09:15:00|2376.3|2354.3|2375.9|2353.9|2376.6|2354.6|2375.9|2353.9|93
1611307200000|2021-01-22 09:20:00|2376.3|2354.3|2375.9|2353.9|2376.6|2354.6|2375.9|2353.9|75
1611307500000|2021-01-22 09:25:00|2376.3|2354.3|2375.7|2353.7|2376.6|2354.6|2375.7|2353.7|47
1611307800000|2021-01-22 09:30:00|2375.8|2353.8|2374.9|2352.9|2376.3|2354.3|2374.9|2352.9|43
1611308100000|2021-01-22 09:35:00|2375.1|2353.1|2373.7|2351.7|2375.3|2353.3|2373.4|2351.4|122
1611308400000|2021-01-22 09:40:00|2373.4|2351.4|2373.6|2351.6|2374.9|2352.9|2372.5|2350.5|185
1611308700000|2021-01-22 09:45:00|2373.2|2351.2|2377.3|2355.3|2377.8|2355.8|2370.7|2348.7|250
1611309000000|2021-01-22 09:50:00|2377.4|2355.4|2376.8|2354.8|2378.9|2356.9|2376.6|2354.6|94
1611309300000|2021-01-22 09:55:00|2376.9|2354.9|2373.9|2351.9|2376.9|2354.9|2372.9|2350.9|153
1611309600000|2021-01-22 10:00:00|2373.7|2351.7|2373.9|2351.9|2375.2|2353.2|2372.4|2350.4|161
1611309900000|2021-01-22 10:05:00|2373.7|2351.7|2373.7|2351.7|2374.6|2352.6|2373.1|2351.1|93
1611310200000|2021-01-22 10:10:00|2373.6|2351.6|2373.7|2351.7|2373.7|2351.7|2373.4|2351.4|34
1611310500000|2021-01-22 10:15:00|2373.6|2351.6|2371.6|2349.6|2373.7|2351.7|2371.5|2349.5|165
1611310800000|2021-01-22 10:20:00|2371.7|2349.7|2370.3|2348.3|2371.9|2349.9|2366.5|2344.5|187
1611311100000|2021-01-22 10:25:00|2370.1|2348.1|2370.6|2348.6|2371|2349|2368.3|2346.3|339
1611311400000|2021-01-22 10:30:00|2370.5|2348.5|2369.7|2347.7|2371.9|2349.9|2368.9|2346.9|417
1611311700000|2021-01-22 10:35:00|2369.8|2347.8|2370.9|2348.9|2371.2|2349.2|2369.1|2347.1|144
1611312000000|2021-01-22 10:40:00|2370.6|2348.6|2371.2|2349.2|2371.6|2349.6|2369.2|2347.2|242
1611312300000|2021-01-22 10:45:00|2371.4|2349.4|2371.3|2349.3|2373.2|2351.2|2371.1|2349.1|243
1611312600000|2021-01-22 10:50:00|2371.1|2349.1|2373.4|2351.4|2373.9|2351.9|2370.7|2348.7|178
1611312900000|2021-01-22 10:55:00|2372.9|2350.9|2374.7|2352.7|2376.7|2354.7|2372.8|2350.8|270
1611313200000|2021-01-22 11:00:00|2373.9|2351.9|2374.3|2352.3|2376.8|2354.8|2373.6|2351.6|115
1611313500000|2021-01-22 11:05:00|2374.1|2352.1|2372.7|2350.7|2374.3|2352.3|2372.2|2350.2|186
1611313800000|2021-01-22 11:10:00|2372.8|2350.8|2372.2|2350.2|2373.1|2351.1|2372.2|2350.2|146
1611314100000|2021-01-22 11:15:00|2372|2350|2371.1|2349.1|2373.4|2351.4|2370.6|2348.6|291
1611314400000|2021-01-22 11:20:00|2371.2|2349.2|2371.3|2349.3|2371.3|2349.3|2371.1|2349.1|193
1611314700000|2021-01-22 11:25:00|2371.2|2349.2|2373.3|2351.3|2373.4|2351.4|2371.1|2349.1|152
1611315000000|2021-01-22 11:30:00|2373.2|2351.2|2378.2|2356.2|2378.4|2356.4|2373.1|2351.1|102
1611315300000|2021-01-22 11:35:00|2378.7|2356.7|2376.2|2354.2|2379.6|2357.6|2374.9|2352.9|328
1611315600000|2021-01-22 11:40:00|2376.1|2354.1|2375.3|2353.3|2376.7|2354.7|2374.9|2352.9|193
1611315900000|2021-01-22 11:45:00|2375.5|2353.5|2373.2|2351.2|2375.9|2353.9|2372.3|2350.3|435
1611316200000|2021-01-22 11:50:00|2372.9|2350.9|2376.7|2354.7|2378.3|2356.3|2372.9|2350.9|182
1611316500000|2021-01-22 11:55:00|2376.9|2354.9|2376.3|2354.3|2377.2|2355.2|2374.9|2352.9|160
1611316800000|2021-01-22 12:00:00|2376.8|2354.8|2374.1|2352.1|2377.8|2355.8|2371.9|2349.9|280
1611317100000|2021-01-22 12:05:00|2374.2|2352.2|2374.3|2352.3|2376.6|2354.6|2373.9|2351.9|547
1611317400000|2021-01-22 12:10:00|2374.5|2352.5|2374.2|2352.2|2374.9|2352.9|2373.6|2351.6|149
1611317700000|2021-01-22 12:15:00|2374.3|2352.3|2374.4|2352.4|2374.9|2352.9|2374.2|2352.2|85
1611318000000|2021-01-22 12:20:00|2374.5|2352.5|2374.6|2352.6|2374.9|2352.9|2373.6|2351.6|171
1611318300000|2021-01-22 12:25:00|2374.5|2352.5|2372.6|2350.6|2375.1|2353.1|2370.6|2348.6|225
1611318600000|2021-01-22 12:30:00|2372.3|2350.3|2367.7|2345.7|2372.6|2350.6|2367.7|2345.7|199
1611318900000|2021-01-22 12:35:00|2367.8|2345.8|2369.3|2347.3|2369.7|2347.7|2366.4|2344.4|260
1611319200000|2021-01-22 12:40:00|2369.5|2347.5|2371.1|2349.1|2373.3|2351.3|2369.3|2347.3|269
1611319500000|2021-01-22 12:45:00|2371|2349|2368.8|2346.8|2372.7|2350.7|2368.8|2346.8|136
1611319800000|2021-01-22 12:50:00|2368.9|2346.9|2369.6|2347.6|2371.1|2349.1|2368.9|2346.9|323
1611320100000|2021-01-22 12:55:00|2368.7|2346.7|2370.5|2348.5|2370.5|2348.5|2368.7|2346.7|180
1611320400000|2021-01-22 13:00:00|2369.1|2347.1|2367.1|2345.1|2369.1|2347.1|2362.6|2340.6|637
1611320700000|2021-01-22 13:05:00|2367|2345|2367.6|2345.6|2369.6|2347.6|2366.1|2344.1|382
1611321000000|2021-01-22 13:10:00|2367.5|2345.5|2367.5|2345.5|2369.2|2347.2|2364.5|2342.5|212
1611321300000|2021-01-22 13:15:00|2367.2|2345.2|2373.2|2351.2|2373.2|2351.2|2366.5|2344.5|208
1611321600000|2021-01-22 13:20:00|2372.6|2350.6|2370.7|2348.7|2374|2352|2369|2347|547
1611321900000|2021-01-22 13:25:00|2370.8|2348.8|2374.6|2352.6|2375.3|2353.3|2369.6|2347.6|367
1611322200000|2021-01-22 13:30:00|2374.7|2352.7|2380.6|2358.6|2382.2|2360.2|2370.2|2348.2|339
1611322500000|2021-01-22 13:35:00|2382.2|2360.2|2377.5|2355.5|2382.2|2360.2|2375.7|2353.7|305
1611322800000|2021-01-22 13:40:00|2377.4|2355.4|2380.5|2358.5|2382.2|2360.2|2376.5|2353.7|68
1611323100000|2021-01-22 13:45:00|2381.3|2359.3|2380.4|2358.4|2392.5|2370.5|2379.8|2357.8|159
1611323400000|2021-01-22 13:50:00|2380.3|2358.3|2383.3|2361.3|2385.2|2363.2|2380|2358|127
1611323700000|2021-01-22 13:55:00|2382.9|2360.9|2382.7|2360.7|2383.9|2361.9|2381.8|2359.8|188
1611324000000|2021-01-22 14:00:00|2382.5|2360.5|2384.9|2362.9|2387.9|2365.9|2382|2360|278
1611324300000|2021-01-22 14:05:00|2382.8|2360.8|2373.7|2351.7|2383.7|2361.7|2373.4|2351.4|154
1611324600000|2021-01-22 14:10:00|2373.6|2351.6|2369.8|2347.8|2373.9|2351.9|2367.5|2345.5|226
1611324900000|2021-01-22 14:15:00|2369.6|2347.6|2366.4|2344.4|2370.1|2348.1|2365.1|2343.1|264
1611325200000|2021-01-22 14:20:00|2366.5|2344.5|2368.9|2346.9|2371.9|2349.9|2365.2|2343.2|123
1611325500000|2021-01-22 14:25:00|2369.2|2347.2|2369.3|2347.3|2369.3|2347.3|2368.2|2346.2|145
1611325800000|2021-01-22 14:30:00|2369|2347|2370.5|2348.5|2372.1|2350.1|2369|2347|190
1611326100000|2021-01-22 14:35:00|2370.6|2348.6|2371.2|2349.2|2372.3|2350.3|2367.7|2345.7|380
1611326400000|2021-01-22 14:40:00|2371|2349|2376.4|2354.4|2376.5|2354.5|2370.9|2348.9|121
1611326700000|2021-01-22 14:45:00|2376|2354|2377.5|2355.5|2382.6|2360.6|2373.7|2351.7|378
1611327000000|2021-01-22 14:50:00|2377.3|2355.3|2375.8|2353.8|2377.5|2355.5|2375|2353|122
1611327300000|2021-01-22 14:55:00|2375.7|2353.7|2375.5|2353.5|2375.7|2353.7|2375|2353|115
1611327600000|2021-01-22 15:00:00|2375.4|2353.4|2382.8|2360.8|2382.8|2360.8|2375.4|2353.4|393
1611327900000|2021-01-22 15:05:00|2383.1|2361.1|2382.7|2360.7|2385.5|2363.5|2381.7|2359.7|462
1611328200000|2021-01-22 15:10:00|2383|2361|2382.9|2360.9|2384.3|2362.3|2381.8|2359.8|409
1611328500000|2021-01-22 15:15:00|2383|2361|2383.8|2361.8|2385.6|2363.6|2382.9|2360.9|163
1611328800000|2021-01-22 15:20:00|2383.6|2361.6|2379.2|2357.2|2384|2362|2379.2|2357.2|551
1611329100000|2021-01-22 15:25:00|2376.7|2354.7|2375.2|2353.2|2378.3|2356.3|2370.2|2348.2|300
1611329400000|2021-01-22 15:30:00|2375.3|2353.3|2372.9|2350.9|2376.2|2354.2|2371.6|2349.6|235
1611329700000|2021-01-22 15:35:00|2372.8|2350.8|2377.8|2355.8|2378.8|2356.8|2367.8|2345.8|285
1611330000000|2021-01-22 15:40:00|2377.7|2355.7|2374|2352|2380.8|2358.8|2373.8|2351.8|395
1611330300000|2021-01-22 15:45:00|2373.8|2351.8|2373.3|2351.3|2375.1|2353.1|2371.8|2349.8|176
1611330600000|2021-01-22 15:50:00|2373.5|2351.5|2377.9|2355.9|2378|2356|2370.8|2348.8|359
1611330900000|2021-01-22 15:55:00|2378.3|2356.3|2374.8|2352.8|2378.7|2356.7|2374.3|2352.3|434
1611331200000|2021-01-22 16:00:00|2374.5|2352.5|2379.1|2357.1|2384.9|2362.9|2374|2352|599
1611331500000|2021-01-22 16:05:00|2379.3|2357.3|2377|2355|2381.9|2359.9|2377|2355|256
1611331800000|2021-01-22 16:10:00|2376.9|2354.9|2377.3|2355.3|2377.9|2355.9|2372.1|2350.1|268
1611332100000|2021-01-22 16:15:00|2377|2355|2373.7|2351.7|2377.5|2355.5|2373.4|2351.4|650
1611332400000|2021-01-22 16:20:00|2373.8|2351.8|2375.2|2353.2|2376.6|2354.6|2372.1|2350.1|314
1611332700000|2021-01-22 16:25:00|2375.5|2353.5|2377.4|2355.4|2380.1|2358.1|2375.2|2353.2|314
1611333000000|2021-01-22 16:30:00|2377.5|2355.5|2379.5|2357.5|2380.1|2358.1|2376.8|2354.8|138
1611333300000|2021-01-22 16:35:00|2379.6|2357.6|2379.5|2357.5|2380.6|2358.6|2378.1|2356.1|270
1611333600000|2021-01-22 16:40:00|2379.4|2357.4|2380.3|2358.3|2383.4|2361.4|2379|2357|547
1611333900000|2021-01-22 16:45:00|2380.1|2358.1|2382|2360|2382.2|2360.2|2377.1|2355.1|231
1611334200000|2021-01-22 16:50:00|2382.1|2360.1|2379.1|2357.1|2385.5|2363.5|2378.5|2356.5|189
1611334500000|2021-01-22 16:55:00|2379.3|2357.3|2380.4|2358.4|2383.5|2361.5|2378.4|2356.4|359
1611334800000|2021-01-22 17:00:00|2380.5|2358.5|2375.3|2353.3|2380.6|2358.6|2375.3|2353.3|117
1611335100000|2021-01-22 17:05:00|2373.9|2351.9|2374.7|2352.7|2374.9|2352.9|2373.9|2351.9|40
1611335400000|2021-01-22 17:10:00|2374.8|2352.8|2376.5|2354.5|2376.9|2354.9|2374.5|2352.5|38
1611335700000|2021-01-22 17:15:00|2376.3|2354.3|2375.9|2353.9|2377|2355|2375.6|2353.6|64
1611336000000|2021-01-22 17:20:00|2375.7|2353.7|2373.7|2351.7|2376.4|2354.4|2373.2|2351.2|66
1611336300000|2021-01-22 17:25:00|2373.8|2351.8|2374|2352|2374.6|2352.6|2373.7|2351.7|43
1611336600000|2021-01-22 17:30:00|2374.2|2352.2|2370|2348|2374.3|2352.3|2368.5|2346.5|108
1611336900000|2021-01-22 17:35:00|2369.9|2347.9|2372|2350|2372.2|2350.2|2369.8|2347.8|81
1611337200000|2021-01-22 17:40:00|2372.2|2350.2|2373.3|2351.3|2375.4|2353.4|2371.8|2349.8|110
1611337500000|2021-01-22 17:45:00|2373.4|2351.4|2373.3|2351.3|2373.4|2351.4|2373.2|2351.2|47
1611337800000|2021-01-22 17:50:00|2373.2|2351.2|2373|2351|2373.7|2351.7|2372.4|2350.4|82
1611338100000|2021-01-22 17:55:00|2373.2|2351.2|2378.6|2356.6|2379.7|2357.7|2370.4|2348.4|172
1611338400000|2021-01-22 18:00:00|2378.4|2356.4|2372.4|2350.4|2379.1|2357.1|2372.2|2350.2|187
1611338700000|2021-01-22 18:05:00|2372.3|2350.3|2369.5|2347.5|2373.4|2351.4|2369.4|2347.4|73
1611339000000|2021-01-22 18:10:00|2369.7|2347.7|2369.7|2347.7|2370|2348|2368.8|2346.8|53
1611339300000|2021-01-22 18:15:00|2369.5|2347.5|2369|2347|2369.7|2347.7|2368.7|2346.7|30
1611339600000|2021-01-22 18:20:00|2369.2|2347.2|2372|2350|2372.5|2350.5|2369|2347|310
1611339900000|2021-01-22 18:25:00|2372.4|2350.4|2375.3|2353.3|2375.7|2353.7|2371.9|2349.9|213
1611340200000|2021-01-22 18:30:00|2375.4|2353.4|2375.3|2353.3|2375.6|2353.6|2374.8|2352.8|63
1611340500000|2021-01-22 18:35:00|2375.1|2353.1|2375.8|2353.8|2375.9|2353.9|2374.5|2352.5|103
1611340800000|2021-01-22 18:40:00|2375.7|2353.7|2375.3|2353.3|2375.9|2353.9|2375.3|2353.3|104
1611341100000|2021-01-22 18:45:00|2375.4|2353.4|2374.8|2352.8|2375.7|2353.7|2374.8|2352.8|65
1611341400000|2021-01-22 18:50:00|2375.2|2353.2|2374.8|2352.8|2375.3|2353.3|2374.8|2352.8|77
1611341700000|2021-01-22 18:55:00|2374.9|2352.9|2374.5|2352.5|2375.3|2353.3|2374.5|2352.5|172
1611342000000|2021-01-22 19:00:00|2374.8|2352.8|2374.4|2352.4|2375|2353|2374.1|2352.1|84
1611342300000|2021-01-22 19:05:00|2374.1|2352.1|2374|2352|2374.4|2352.4|2373.8|2351.8|37
1611342600000|2021-01-22 19:10:00|2373.9|2351.9|2373.8|2351.8|2374|2352|2373.8|2351.8|25
1611342900000|2021-01-22 19:15:00|2373.9|2351.9|2374.1|2352.1|2374.4|2352.4|2373.8|2351.8|36
1611343200000|2021-01-22 19:20:00|2374.4|2352.4|2374.3|2352.3|2374.4|2352.4|2374.1|2352.1|57
1611343500000|2021-01-22 19:25:00|2374.4|2352.4|2374.4|2352.4|2374.4|2352.4|2373.8|2351.8|49
1611343800000|2021-01-22 19:30:00|2374.3|2352.3|2374.3|2352.3|2374.4|2352.4|2373.8|2351.8|49
1611344100000|2021-01-22 19:35:00|2374|2352|2370.5|2348.5|2374.3|2352.3|2370.3|2348.3|47
1611344400000|2021-01-22 19:40:00|2370.4|2348.4|2370.1|2348.1|2370.5|2348.5|2370|2348|45
1611344700000|2021-01-22 19:45:00|2369.9|2347.9|2370.1|2348.1|2370.4|2348.4|2369.9|2347.9|46
1611345000000|2021-01-22 19:50:00|2369.9|2347.9|2371.8|2349.8|2372.1|2350.1|2369.9|2347.9|46
1611345300000|2021-01-22 19:55:00|2371.9|2349.9|2370.5|2348.5|2371.9|2349.9|2370.5|2348.5|36
1611345600000|2021-01-22 20:00:00|2370.6|2348.6|2370.5|2348.5|2371|2349|2370|2348|59
1611345900000|2021-01-22 20:05:00|2370.4|2348.4|2370|2348|2370.5|2348.5|2370|2348|57
1611346200000|2021-01-22 20:10:00|2370.3|2348.3|2370.6|2348.6|2370.6|2348.6|2370.3|2348.3|2
1611346500000|2021-01-22 20:15:00|2370.1|2348.1|2370.1|2348.1|2370.1|2348.1|2370.1|2348.1|1
1611347400000|2021-01-22 20:30:00|2370.6|2348.6|2372|2350|2372|2350|2370.6|2348.6|3
1611347700000|2021-01-22 20:35:00|2372.4|2350.4|2371|2349|2372.5|2350.5|2371|2349|9
1611348000000|2021-01-22 20:40:00|2373|2351|2373|2351|2373|2351|2373|2351|1
1611348300000|2021-01-22 20:45:00|2372.5|2350.5|2371.9|2349.9|2372.5|2350.5|2371.9|2349.9|4
1611348600000|2021-01-22 20:50:00|2371.8|2349.8|2373.9|2351.9|2376|2354|2370.4|2348.4|76
1611348900000|2021-01-22 20:55:00|2373.5|2351.5|2372.5|2350.5|2374.5|2352.5|2371.6|2349.6|32
1611349200000|2021-01-22 21:00:00|2372.3|2350.3|2372.2|2350.2|2372.5|2350.5|2372.2|2350.2|13
1611349500000|2021-01-22 21:05:00|2371.7|2349.7|2373.2|2348.2|2373.7|2350.2|2371.7|2347.4|13
1611349800000|2021-01-22 21:10:00|2373.7|2348.7|2373.5|2348.5|2373.7|2348.7|2373.4|2348.4|4
1611350700000|2021-01-22 21:25:00|2373.6|2348.6|2373.6|2348.6|2373.6|2348.6|2373.6|2348.6|1
1611351000000|2021-01-22 21:30:00|2373.8|2348.8|2373.9|2348.9|2373.9|2348.9|2373.8|2348.8|22
1611351900000|2021-01-22 21:45:00|2374.3|2349.3|2373.9|2348.9|2374.3|2349.3|2373.9|2348.9|2
1611352200000|2021-01-22 21:50:00|2375.2|2350.2|2375.3|2350.3|2375.3|2350.3|2375.2|2350.2|2
1611352500000|2021-01-22 21:55:00|2376|2351|2377|2352|2377|2352|2375.7|2350.7|5
1611529200000|2021-01-24 23:00:00|2375.1|2353.1|2376.7|2354.7|2376.7|2354.7|2375.1|2353.1|11
1611529500000|2021-01-24 23:05:00|2376.8|2354.8|2376.3|2354.3|2377|2355|2376.1|2354.1|46
1611529800000|2021-01-24 23:10:00|2376.5|2354.5|2376.1|2354.1|2376.5|2354.5|2375.5|2353.5|35
1611530100000|2021-01-24 23:15:00|2376|2354|2376.2|2354.2|2376.4|2354.4|2375.7|2353.7|22
1611530400000|2021-01-24 23:20:00|2376|2354|2377.1|2355.1|2377.1|2355.1|2375.6|2353.6|33
1611530700000|2021-01-24 23:25:00|2377.2|2355.2|2376.9|2354.9|2377.9|2355.9|2376.5|2354.5|86
1611531000000|2021-01-24 23:30:00|2376.6|2354.6|2375.6|2353.6|2376.9|2354.9|2375.3|2353.3|76
1611531300000|2021-01-24 23:35:00|2375.5|2353.5|2374.3|2352.3|2375.5|2353.5|2374.1|2352.1|13
1611531600000|2021-01-24 23:40:00|2374.4|2352.4|2371.6|2349.6|2374.4|2352.4|2371.6|2349.6|16
1611531900000|2021-01-24 23:45:00|2372|2350|2372|2350|2373.6|2351.6|2371.6|2349.6|16
1611532200000|2021-01-24 23:50:00|2372.1|2350.1|2370.1|2348.1|2372.1|2350.1|2370.1|2348.1|19
1611532500000|2021-01-24 23:55:00|2370|2348|2370.8|2348.8|2371|2349|2369.4|2347.4|25
1611532800000|2021-01-25 00:00:00|2370.9|2348.9|2370.1|2348.1|2370.9|2348.9|2370.1|2348.1|46
1611533100000|2021-01-25 00:05:00|2370.3|2348.3|2369.9|2347.9|2370.4|2348.4|2369.8|2347.8|9
1611533400000|2021-01-25 00:10:00|2369.6|2347.6|2367.9|2345.9|2369.6|2347.6|2365.3|2343.3|69
1611533700000|2021-01-25 00:15:00|2368|2346|2368.4|2346.4|2368.5|2346.5|2367.8|2345.8|23
1611534000000|2021-01-25 00:20:00|2368.6|2346.6|2368.8|2346.8|2368.8|2346.8|2368.6|2346.6|4
1611534300000|2021-01-25 00:25:00|2369.6|2347.6|2369.4|2347.4|2369.6|2347.6|2369.1|2347.1|12
1611534600000|2021-01-25 00:30:00|2369.3|2347.3|2370.5|2348.5|2371.3|2349.3|2369.3|2347.3|35
1611534900000|2021-01-25 00:35:00|2370.3|2348.3|2370.4|2348.4|2371|2349|2370.1|2348.1|20
1611535200000|2021-01-25 00:40:00|2370.5|2348.5|2370.5|2348.5|2372.5|2350.5|2368.1|2346.1|36
1611535500000|2021-01-25 00:45:00|2370|2348|2369.1|2347.1|2370.5|2348.5|2369|2347|16
1611535800000|2021-01-25 00:50:00|2369|2347|2369|2347|2369|2347|2369|2347|1
1611536100000|2021-01-25 00:55:00|2368|2346|2366.1|2344.1|2368.1|2346.1|2366|2344|14
1611536400000|2021-01-25 01:00:00|2367.1|2345.1|2364.8|2342.8|2371|2349|2364.7|2342.7|282
1611536700000|2021-01-25 01:05:00|2364.7|2342.7|2364.5|2342.5|2365.5|2343.5|2363.6|2341.6|117
1611537000000|2021-01-25 01:10:00|2364.6|2342.6|2370.6|2348.6|2370.9|2348.9|2363.9|2341.9|80
1611537300000|2021-01-25 01:15:00|2370.8|2348.8|2369.8|2347.8|2371.6|2349.6|2369.7|2347.7|21
1611537600000|2021-01-25 01:20:00|2368.3|2346.3|2366.6|2344.6|2368.3|2346.3|2365.6|2343.6|114
1611537900000|2021-01-25 01:25:00|2367.1|2345.1|2366.3|2344.3|2367.5|2345.5|2365.9|2343.9|144
1611538200000|2021-01-25 01:30:00|2367|2345|2367.5|2345.5|2368.6|2346.6|2365.9|2343.9|160
1611538500000|2021-01-25 01:35:00|2366.4|2344.4|2366.6|2344.6|2368.6|2346.6|2366.3|2344.3|171
1611538800000|2021-01-25 01:40:00|2366.8|2344.8|2367.4|2345.4|2368.6|2346.6|2366.4|2344.4|60
1611539100000|2021-01-25 01:45:00|2366.6|2344.6|2367.5|2345.5|2367.7|2345.7|2366.6|2344.6|63
1611539400000|2021-01-25 01:50:00|2367.3|2345.3|2367.5|2345.5|2367.7|2345.7|2366.8|2344.8|47
1611539700000|2021-01-25 01:55:00|2367.1|2345.1|2367.8|2345.8|2367.8|2345.8|2366.8|2344.8|60
1611540000000|2021-01-25 02:00:00|2367.7|2345.7|2367.5|2345.5|2367.8|2345.8|2367|2345|68
1611540300000|2021-01-25 02:05:00|2367.6|2345.6|2368|2346|2368.4|2346.4|2367|2345|30
1611540600000|2021-01-25 02:10:00|2368.1|2346.1|2367.5|2345.5|2368.3|2346.3|2367.5|2345.5|11
1611540900000|2021-01-25 02:15:00|2367.6|2345.6|2367.9|2345.9|2367.9|2345.9|2367.5|2345.5|10
1611541200000|2021-01-25 02:20:00|2367.8|2345.8|2367.5|2345.5|2367.8|2345.8|2367.5|2345.5|2
1611541500000|2021-01-25 02:25:00|2367.6|2345.6|2368.4|2346.4|2368.8|2346.8|2366.8|2344.8|17
1611541800000|2021-01-25 02:30:00|2368.3|2346.3|2368.3|2346.3|2368.3|2346.3|2368.2|2346.2|3
1611542100000|2021-01-25 02:35:00|2367.9|2345.9|2368.4|2346.4|2368.8|2346.8|2367.9|2345.9|9
1611542400000|2021-01-25 02:40:00|2368.5|2346.5|2366.6|2344.6|2368.8|2346.8|2366.5|2344.5|40
1611542700000|2021-01-25 02:45:00|2366.5|2344.5|2366.9|2344.9|2367.8|2345.8|2366.5|2344.5|53
1611543000000|2021-01-25 02:50:00|2367|2345|2368.4|2346.4|2368.5|2346.5|2366.8|2344.8|72
1611543300000|2021-01-25 02:55:00|2368.5|2346.5|2360.4|2338.4|2368.8|2346.8|2357|2335|107
1611543600000|2021-01-25 03:00:00|2360.6|2338.6|2363.5|2341.5|2364|2342|2360.2|2338.2|45
1611543900000|2021-01-25 03:05:00|2363.6|2341.6|2363.3|2341.3|2365.4|2343.4|2360|2338|49
1611544200000|2021-01-25 03:10:00|2363.5|2341.5|2366.5|2344.5|2367.1|2345.1|2361.5|2339.5|53
1611544500000|2021-01-25 03:15:00|2366.6|2344.6|2367.3|2345.3|2368.5|2346.5|2366.6|2344.6|43
1611544800000|2021-01-25 03:20:00|2366.6|2344.6|2367.5|2345.5|2368.4|2346.4|2366.6|2344.6|46
1611545100000|2021-01-25 03:25:00|2367.8|2345.8|2368.5|2346.5|2368.5|2346.5|2367.5|2345.5|24
1611545400000|2021-01-25 03:30:00|2368.7|2346.7|2368.4|2346.4|2368.7|2346.7|2368|2346|28
1611545700000|2021-01-25 03:35:00|2368.1|2346.1|2368.3|2346.3|2368.4|2346.4|2368.1|2346.1|3
1611546000000|2021-01-25 03:40:00|2368.2|2346.2|2368|2346|2368.4|2346.4|2367.4|2345.4|24
1611546300000|2021-01-25 03:45:00|2368.3|2346.3|2369.3|2347.3|2369.4|2347.4|2368.1|2346.1|41
1611546600000|2021-01-25 03:50:00|2367|2345|2366.8|2344.8|2367.5|2345.5|2366.6|2344.6|44
1611546900000|2021-01-25 03:55:00|2366|2344|2366.3|2344.3|2367|2345|2364.4|2342.4|83
1611547200000|2021-01-25 04:00:00|2366.9|2344.9|2365.9|2343.9|2366.9|2344.9|2365.8|2343.8|38
1611547500000|2021-01-25 04:05:00|2366.1|2344.1|2365.4|2343.4|2366.1|2344.1|2364.9|2342.9|46
1611547800000|2021-01-25 04:10:00|2365.8|2343.8|2365.9|2343.9|2366.9|2344.9|2365|2343|57
1611548100000|2021-01-25 04:15:00|2366.1|2344.1|2367|2345|2367.3|2345.3|2365.9|2343.9|22
1611548400000|2021-01-25 04:20:00|2367.1|2345.1|2365.4|2343.4|2367.3|2345.3|2365.4|2343.4|20
1611548700000|2021-01-25 04:25:00|2365.3|2343.3|2366.3|2344.3|2366.3|2344.3|2365.3|2343.3|14
1611549000000|2021-01-25 04:30:00|2365.6|2343.6|2366.3|2344.3|2366.3|2344.3|2365.5|2343.5|10
1611549300000|2021-01-25 04:35:00|2366.1|2344.1|2365.5|2343.5|2366.1|2344.1|2365.5|2343.5|2
1611549600000|2021-01-25 04:40:00|2365.3|2343.3|2367.1|2345.1|2367.3|2345.3|2365.3|2343.3|22
1611549900000|2021-01-25 04:45:00|2367.3|2345.3|2367.9|2345.9|2368.8|2346.8|2367|2345|21
1611550200000|2021-01-25 04:50:00|2368.3|2346.3|2365.3|2343.3|2368.3|2346.3|2364|2342|35
1611550500000|2021-01-25 04:55:00|2365.8|2343.8|2365.2|2343.2|2367|2345|2364.7|2342.7|17
1611550800000|2021-01-25 05:00:00|2364.7|2342.7|2365.4|2343.4|2365.8|2343.8|2364.7|2342.7|25
1611551100000|2021-01-25 05:05:00|2365|2343|2366.5|2344.5|2366.5|2344.5|2364.8|2342.8|28
1611551400000|2021-01-25 05:10:00|2366.9|2344.9|2366.3|2344.3|2366.9|2344.9|2366.3|2344.3|28
1611551700000|2021-01-25 05:15:00|2366.4|2344.4|2366.3|2344.3|2366.5|2344.5|2366.3|2344.3|8
1611552000000|2021-01-25 05:20:00|2366.4|2344.4|2371.8|2349.8|2371.9|2349.9|2366.3|2344.3|42
1611552300000|2021-01-25 05:25:00|2371.9|2349.9|2370.4|2348.4|2372.9|2350.9|2369.9|2347.9|66
1611552600000|2021-01-25 05:30:00|2370.5|2348.5|2372.6|2350.6|2372.9|2350.9|2370.4|2348.4|152
1611552900000|2021-01-25 05:35:00|2372.8|2350.8|2369.6|2347.6|2373.4|2351.4|2369|2347|114
1611553200000|2021-01-25 05:40:00|2368.6|2346.6|2371|2349|2371.3|2349.3|2367.6|2345.6|93
1611553500000|2021-01-25 05:45:00|2370.8|2348.8|2371.4|2349.4|2371.4|2349.4|2370.8|2348.8|3
1611553800000|2021-01-25 05:50:00|2371.6|2349.6|2372.2|2350.2|2372.6|2350.6|2371.3|2349.3|19
1611554100000|2021-01-25 05:55:00|2371.7|2349.7|2372.6|2350.6|2372.9|2350.9|2371.6|2349.6|54
1611554400000|2021-01-25 06:00:00|2372.7|2350.7|2373|2351|2373.3|2351.3|2369.8|2347.8|76
1611554700000|2021-01-25 06:05:00|2372.7|2350.7|2372.6|2350.6|2373.3|2351.3|2372.5|2350.5|54
1611555300000|2021-01-25 06:15:00|2372.7|2350.7|2372.5|2350.5|2372.7|2350.7|2372.5|2350.5|3
1611555600000|2021-01-25 06:20:00|2372|2350|2369.1|2347.1|2373.2|2351.2|2368.3|2346.3|93
1611555900000|2021-01-25 06:25:00|2369.6|2347.6|2369.1|2347.1|2369.8|2347.8|2368.8|2346.8|118
1611556200000|2021-01-25 06:30:00|2369|2347|2369.5|2347.5|2370.1|2348.1|2368.8|2346.8|82
1611556500000|2021-01-25 06:35:00|2369.6|2347.6|2370.5|2348.5|2370.5|2348.5|2369.1|2347.1|138
1611556800000|2021-01-25 06:40:00|2371.7|2349.7|2371.1|2349.1|2372.3|2350.3|2370.6|2348.6|88
1611557100000|2021-01-25 06:45:00|2371.2|2349.2|2371.4|2349.4|2371.7|2349.7|2370.9|2348.9|49
1611557400000|2021-01-25 06:50:00|2371.1|2349.1|2370.7|2348.7|2371.5|2349.5|2370.7|2348.7|80
1611557700000|2021-01-25 06:55:00|2370.9|2348.9|2370.7|2348.7|2371.1|2349.1|2370.7|2348.7|14
1611558000000|2021-01-25 07:00:00|2370.9|2348.9|2370.2|2348.2|2370.9|2348.9|2370.1|2348.1|19
1611558300000|2021-01-25 07:05:00|2370.4|2348.4|2371.1|2349.1|2371.1|2349.1|2370.1|2348.1|54
1611558600000|2021-01-25 07:10:00|2370.5|2348.5|2370.5|2348.5|2370.9|2348.9|2370.5|2348.5|28
1611558900000|2021-01-25 07:15:00|2370.6|2348.6|2370.6|2348.6|2371.1|2349.1|2370.5|2348.5|57
1611559200000|2021-01-25 07:20:00|2370.5|2348.5|2370.6|2348.6|2371.1|2349.1|2370.5|2348.5|73
1611559500000|2021-01-25 07:25:00|2370.7|2348.7|2370.6|2348.6|2371.1|2349.1|2370.5|2348.5|65
1611559800000|2021-01-25 07:30:00|2370.7|2348.7|2370.5|2348.5|2371.1|2349.1|2370.5|2348.5|81
1611560100000|2021-01-25 07:35:00|2370.7|2348.7|2371.4|2349.4|2371.4|2349.4|2370.5|2348.5|61
1611560400000|2021-01-25 07:40:00|2371.2|2349.2|2371.4|2349.4|2371.4|2349.4|2370.7|2348.7|41
1611560700000|2021-01-25 07:45:00|2371.3|2349.3|2371.9|2349.9|2371.9|2349.9|2370.6|2348.6|46
1611561000000|2021-01-25 07:50:00|2372.1|2350.1|2372.5|2350.5|2372.7|2350.7|2371.6|2349.6|33
1611561300000|2021-01-25 07:55:00|2372.6|2350.6|2374.9|2352.9|2375.1|2353.1|2372.4|2350.4|11
1611561600000|2021-01-25 08:00:00|2374.7|2352.7|2372.6|2350.6|2375|2353|2372.6|2350.6|96
1611561900000|2021-01-25 08:05:00|2373.3|2351.3|2372.4|2350.4|2373.6|2351.6|2372.4|2350.4|65
1611562200000|2021-01-25 08:10:00|2372.5|2350.5|2372.7|2350.7|2373.7|2351.7|2372.4|2350.4|60
1611562500000|2021-01-25 08:15:00|2372.8|2350.8|2370.6|2348.6|2373.5|2351.5|2370.6|2348.6|78
1611562800000|2021-01-25 08:20:00|2370.5|2348.5|2373|2351|2373|2351|2370.1|2348.1|105
1611563100000|2021-01-25 08:25:00|2372.8|2350.8|2373.2|2351.2|2373.5|2351.5|2372.8|2350.8|14
1611563400000|2021-01-25 08:30:00|2372.6|2350.6|2372|2350|2372.6|2350.6|2372|2350|10
1611563700000|2021-01-25 08:35:00|2372.3|2350.3|2375.4|2353.4|2375.6|2353.6|2372|2350|80
1611564000000|2021-01-25 08:40:00|2375.3|2353.3|2374|2352|2375.5|2353.5|2374|2352|10
1611564300000|2021-01-25 08:45:00|2374.1|2352.1|2372.9|2350.9|2374.5|2352.5|2372.9|2350.9|51
1611564600000|2021-01-25 08:50:00|2373.1|2351.1|2372.1|2350.1|2373.1|2351.1|2371.2|2349.2|72
1611564900000|2021-01-25 08:55:00|2372.4|2350.4|2372.1|2350.1|2372.8|2350.8|2371.1|2349.1|84
1611565200000|2021-01-25 09:00:00|2372.3|2350.3|2368.8|2346.8|2372.8|2350.8|2368.7|2346.7|161
1611565500000|2021-01-25 09:05:00|2368.9|2346.9|2372.2|2350.2|2373|2351|2368.7|2346.7|206
1611565800000|2021-01-25 09:10:00|2372.1|2350.1|2370.1|2348.1|2372.4|2350.4|2369|2347|83
1611566100000|2021-01-25 09:15:00|2370.6|2348.6|2370.1|2348.1|2370.7|2348.7|2369.9|2347.9|92
1611566400000|2021-01-25 09:20:00|2369.9|2347.9|2370.5|2348.5|2372.1|2350.1|2368.8|2346.8|63
1611566700000|2021-01-25 09:25:00|2370.7|2348.7|2371.2|2349.2|2371.5|2349.5|2369.7|2347.7|191
1611567000000|2021-01-25 09:30:00|2370.3|2348.3|2373.4|2351.4|2373.6|2351.6|2370.3|2348.3|161
1611567300000|2021-01-25 09:35:00|2373.1|2351.1|2371.5|2349.5|2373.5|2351.5|2371.5|2349.5|111
1611567600000|2021-01-25 09:40:00|2372.5|2350.5|2369.5|2347.5|2372.7|2350.7|2369|2347|118
1611567900000|2021-01-25 09:45:00|2368|2346|2370.1|2348.1|2370.5|2348.5|2366.6|2344.6|73
1611568200000|2021-01-25 09:50:00|2370.2|2348.2|2374|2352|2374|2352|2368.5|2346.5|62
1611568500000|2021-01-25 09:55:00|2374.1|2352.1|2378.5|2356.5|2379.2|2357.2|2374.1|2352.1|103
1611568800000|2021-01-25 10:00:00|2376.7|2354.7|2377.4|2355.4|2377.9|2355.9|2375.1|2353.1|83
1611569100000|2021-01-25 10:05:00|2377.3|2355.3|2377|2355|2377.5|2355.5|2376.6|2354.6|32
1611569400000|2021-01-25 10:10:00|2376.9|2354.9|2376.1|2354.1|2377|2355|2373.9|2351.9|73
1611569700000|2021-01-25 10:15:00|2375.7|2353.7|2376.3|2354.3|2376.7|2354.7|2375.3|2353.3|46
1611570000000|2021-01-25 10:20:00|2376.5|2354.5|2375.5|2353.5|2376.5|2354.5|2374.9|2352.9|11
1611570300000|2021-01-25 10:25:00|2375.4|2353.4|2375.2|2353.2|2376.1|2354.1|2375|2353|34
1611570600000|2021-01-25 10:30:00|2375.3|2353.3|2376.4|2354.4|2376.5|2354.5|2374.6|2352.6|68
1611570900000|2021-01-25 10:35:00|2375.6|2353.6|2376.7|2354.7|2376.7|2354.7|2375.5|2353.5|42
1611571200000|2021-01-25 10:40:00|2377.3|2355.3|2376.5|2354.5|2377.3|2355.3|2375.7|2353.7|70
1611571500000|2021-01-25 10:45:00|2375.7|2353.7|2377.2|2355.2|2377.2|2355.2|2375.3|2353.3|121
1611571800000|2021-01-25 10:50:00|2377.1|2355.1|2378.1|2356.1|2378.2|2356.2|2377.1|2355.1|26
1611572100000|2021-01-25 10:55:00|2378|2356|2377.3|2355.3|2378.1|2356.1|2376.5|2354.5|29
1611572400000|2021-01-25 11:00:00|2377.5|2355.5|2389.3|2367.3|2393.5|2371.5|2373|2351|149
1611572700000|2021-01-25 11:05:00|2389.2|2367.2|2387.5|2365.5|2389.6|2367.6|2386.8|2364.8|185
1611573000000|2021-01-25 11:10:00|2387.2|2365.2|2386.5|2364.5|2387.7|2365.7|2385.8|2363.8|145
1611573300000|2021-01-25 11:15:00|2386.6|2364.6|2386.8|2364.8|2387.3|2365.3|2385.1|2363.1|113
1611573600000|2021-01-25 11:20:00|2387|2365|2385.5|2363.5|2393.2|2371.2|2383.2|2361.2|78
1611573900000|2021-01-25 11:25:00|2385.6|2363.6|2383.3|2361.3|2389.3|2367.3|2383.3|2361.3|115
1611574200000|2021-01-25 11:30:00|2383.2|2361.2|2382.7|2360.7|2383.8|2361.8|2382.3|2360.3|67
1611574500000|2021-01-25 11:35:00|2382.3|2360.3|2382.8|2360.8|2384.7|2362.7|2382.2|2360.2|169
1611574800000|2021-01-25 11:40:00|2382.7|2360.7|2383.1|2361.1|2383.6|2361.6|2381.7|2359.7|108
1611575100000|2021-01-25 11:45:00|2382.8|2360.8|2380.2|2358.2|2383.1|2361.1|2379.6|2357.6|142
1611575400000|2021-01-25 11:50:00|2380.1|2358.1|2380.1|2358.1|2380.7|2358.7|2379.7|2357.7|52
1611575700000|2021-01-25 11:55:00|2379.2|2357.2|2374.5|2352.5|2386.7|2364.7|2373.8|2351.8|184
1611576000000|2021-01-25 12:00:00|2374.3|2352.3|2371.8|2349.8|2376.1|2354.1|2371.8|2349.8|188
1611576300000|2021-01-25 12:05:00|2371.9|2349.9|2373.5|2351.5|2373.8|2351.8|2371.7|2349.7|52
1611576600000|2021-01-25 12:10:00|2373.3|2351.3|2381.6|2359.6|2384.2|2362.2|2365|2343|144
1611576900000|2021-01-25 12:15:00|2381.5|2359.5|2381|2359|2382|2360|2378.9|2356.9|99
1611577200000|2021-01-25 12:20:00|2381.2|2359.2|2385|2363|2385|2363|2377.6|2355.6|110
1611577500000|2021-01-25 12:25:00|2384.6|2362.6|2377.5|2355.5|2386.7|2364.7|2376.8|2354.8|107
1611577800000|2021-01-25 12:30:00|2377.4|2355.4|2377.7|2355.7|2378.6|2356.6|2377.4|2355.4|82
1611578100000|2021-01-25 12:35:00|2378.1|2356.1|2377|2355|2378.1|2356.1|2376|2354|21
1611578400000|2021-01-25 12:40:00|2376.5|2354.5|2379.3|2357.3|2380|2358|2376.5|2354.5|66
1611578700000|2021-01-25 12:45:00|2379|2357|2379|2357|2379.6|2357.6|2374.5|2352.5|212
1611579000000|2021-01-25 12:50:00|2379.2|2357.2|2376.9|2354.9|2379.5|2357.5|2376.3|2354.3|142
1611579300000|2021-01-25 12:55:00|2377|2355|2378.7|2356.7|2379.7|2357.7|2375.8|2353.8|155
1611579600000|2021-01-25 13:00:00|2378.9|2356.9|2377.7|2355.7|2379.4|2357.4|2375.2|2353.2|140
1611579900000|2021-01-25 13:05:00|2377.3|2355.3|2372|2350|2377.9|2355.9|2372|2350|420
1611580200000|2021-01-25 13:10:00|2372.2|2350.2|2373.9|2351.9|2376.3|2354.3|2371.3|2349.3|31
1611580500000|2021-01-25 13:15:00|2373.7|2351.7|2372.8|2350.8|2374.7|2352.7|2372|2350|114
1611580800000|2021-01-25 13:20:00|2372.5|2350.5|2372.9|2350.9|2372.9|2350.9|2369.3|2347.3|74
1611581100000|2021-01-25 13:25:00|2372.7|2350.7|2369.9|2347.9|2372.9|2350.9|2369.9|2347.9|285
1611581400000|2021-01-25 13:30:00|2370.3|2348.3|2365.4|2343.4|2370.3|2348.3|2364.8|2342.8|150
1611581700000|2021-01-25 13:35:00|2365.3|2343.3|2360.7|2338.7|2365.3|2343.3|2352.8|2330.8|139
1611582000000|2021-01-25 13:40:00|2360|2338|2358.1|2336.1|2360|2338|2354.6|2332.6|92
1611582300000|2021-01-25 13:45:00|2357.4|2335.4|2358.2|2336.2|2359.1|2337.1|2354.9|2332.9|80
1611582600000|2021-01-25 13:50:00|2358.1|2336.1|2360.8|2338.8|2364.5|2342.5|2355.4|2333.4|107
1611582900000|2021-01-25 13:55:00|2360.4|2338.4|2364.5|2342.5|2364.9|2342.9|2359|2337|182
1611583200000|2021-01-25 14:00:00|2364.9|2342.9|2359.3|2337.3|2366.8|2344.8|2358.4|2336.4|152
1611583500000|2021-01-25 14:05:00|2361.5|2339.5|2360.5|2338.5|2362.9|2340.9|2359|2337|77
1611583800000|2021-01-25 14:10:00|2360.7|2338.7|2359.8|2337.8|2360.7|2338.7|2359.3|2337.3|71
1611584100000|2021-01-25 14:15:00|2358.4|2336.4|2358.4|2336.4|2361.3|2339.3|2357.3|2335.3|122
1611584400000|2021-01-25 14:20:00|2358.7|2336.7|2359.1|2337.1|2362.9|2340.9|2353.2|2331.2|136
1611584700000|2021-01-25 14:25:00|2358.9|2336.9|2359.8|2337.8|2363.6|2341.6|2355.6|2333.6|144
1611585000000|2021-01-25 14:30:00|2361.4|2339.4|2345.4|2323.4|2362.3|2340.3|2332.5|2310.5|278
1611585300000|2021-01-25 14:35:00|2344.8|2322.8|2351.2|2329.2|2352.2|2330.2|2340.2|2318.2|240
1611585600000|2021-01-25 14:40:00|2351.1|2329.1|2359.8|2337.8|2359.9|2337.9|2350.4|2328.4|139
1611585900000|2021-01-25 14:45:00|2360|2338|2357.8|2335.8|2366.4|2344.4|2356|2334|306
1611586200000|2021-01-25 14:50:00|2357.2|2335.2|2358.4|2336.4|2360.6|2338.6|2357.2|2335.2|145
1611586500000|2021-01-25 14:55:00|2358.3|2336.3|2358.4|2336.4|2359|2337|2357.6|2335.6|100
1611586800000|2021-01-25 15:00:00|2358.5|2336.5|2355.8|2333.8|2359.5|2337.5|2351.4|2329.4|336
1611587100000|2021-01-25 15:05:00|2356|2334|2356|2334|2360.1|2338.1|2355.1|2333.1|168
1611587400000|2021-01-25 15:10:00|2355.7|2333.7|2348.7|2326.7|2356.3|2334.3|2347.7|2325.7|353
1611587700000|2021-01-25 15:15:00|2348.8|2326.8|2343.4|2321.4|2350.3|2328.3|2339.3|2317.3|289
1611588000000|2021-01-25 15:20:00|2342.9|2320.9|2344.1|2322.1|2351.8|2329.8|2340.6|2318.6|273
1611588300000|2021-01-25 15:25:00|2343.9|2321.9|2349.7|2327.7|2351.8|2329.8|2341.3|2319.3|229
1611588600000|2021-01-25 15:30:00|2349.8|2327.8|2351.8|2329.8|2354.7|2332.7|2344.9|2322.9|100
1611588900000|2021-01-25 15:35:00|2354.4|2332.4|2345.1|2323.1|2354.7|2332.7|2344.9|2322.9|125
1611589200000|2021-01-25 15:40:00|2345|2323|2351.1|2326.1|2353.2|2331.2|2343.9|2319.2|128
1611589500000|2021-01-25 15:45:00|2351.3|2326.3|2345.9|2320.9|2352.8|2327.8|2343.9|2318.9|143
1611589800000|2021-01-25 15:50:00|2345.7|2320.7|2348|2323|2349.3|2324.7|2342.7|2317.7|232
1611590100000|2021-01-25 15:55:00|2347.1|2322.1|2348.2|2326.2|2349.2|2327.2|2346.9|2321.9|145
1611590400000|2021-01-25 16:00:00|2347.9|2325.9|2345|2320|2348.3|2326.3|2342|2317|148
1611590700000|2021-01-25 16:05:00|2344.7|2319.7|2341.6|2316.6|2346.5|2321.5|2341.6|2316.6|160
1611591000000|2021-01-25 16:10:00|2340.8|2315.8|2352|2327|2352|2327|2339.6|2314.6|172
1611591300000|2021-01-25 16:15:00|2351.9|2326.9|2354|2329|2354|2329|2348.4|2323.4|100
1611591600000|2021-01-25 16:20:00|2353.9|2328.9|2354.5|2329.5|2354.5|2329.5|2353|2328|31
1611591900000|2021-01-25 16:25:00|2354.4|2329.4|2347.5|2322.5|2354.5|2329.5|2347.1|2322.1|49
1611592200000|2021-01-25 16:30:00|2347.2|2322.2|2349.5|2324.5|2352|2328|2347|2322|62
1611592500000|2021-01-25 16:35:00|2349.1|2324.1|2349.1|2324.1|2350.6|2325.6|2348.1|2323.1|48
1611592800000|2021-01-25 16:40:00|2348.7|2323.7|2348.6|2323.6|2349.8|2326.5|2345.7|2320.7|60
1611593100000|2021-01-25 16:45:00|2350.2|2325.2|2348.9|2323.9|2350.6|2325.6|2348.7|2323.7|21
1611593400000|2021-01-25 16:50:00|2348.7|2323.7|2348|2323|2349.5|2324.5|2347.7|2322.7|52
1611593700000|2021-01-25 16:55:00|2348.3|2323.3|2346.4|2321.4|2348.5|2323.5|2346|2321|10
1611594000000|2021-01-25 17:00:00|2346.1|2321.1|2351.5|2326.5|2351.9|2326.9|2345.7|2320.7|59
1611594300000|2021-01-25 17:05:00|2351.9|2326.9|2353|2328|2354.3|2329.3|2351|2326|158
1611594600000|2021-01-25 17:10:00|2351.1|2326.1|2351.3|2326.3|2352.3|2327.3|2350.5|2325.5|68
1611594900000|2021-01-25 17:15:00|2350.7|2325.7|2349.5|2324.5|2351.5|2326.5|2347.6|2322.6|79
1611595200000|2021-01-25 17:20:00|2349.7|2324.7|2348.2|2323.2|2350.8|2325.8|2347.9|2322.9|98
1611595500000|2021-01-25 17:25:00|2348|2323|2345.3|2323.3|2348.4|2323.8|2345.2|2321.7|51
1611595800000|2021-01-25 17:30:00|2345.2|2323.2|2344.3|2322.3|2345.5|2323.5|2343.7|2321.7|61
1611596100000|2021-01-25 17:35:00|2344.5|2322.5|2350.4|2328.4|2350.5|2328.5|2344.5|2322.5|123
1611596400000|2021-01-25 17:40:00|2350|2328|2351.5|2326.5|2352.1|2329.3|2347.5|2324.2|77
1611596700000|2021-01-25 17:45:00|2351.1|2326.1|2352|2330|2353.2|2331.2|2348.5|2323.5|68
1611597000000|2021-01-25 17:50:00|2352.7|2330.7|2357.2|2332.2|2357.2|2332.2|2348.6|2323.6|91
1611597300000|2021-01-25 17:55:00|2358.7|2333.7|2359.8|2337.8|2360.9|2338.9|2353.1|2328.1|148
1611597600000|2021-01-25 18:00:00|2358.2|2336.2|2358.7|2333.7|2359.6|2337.6|2356.6|2331.6|104
1611597900000|2021-01-25 18:05:00|2357.6|2332.6|2354|2329|2358.2|2333.2|2352.4|2327.4|80
1611598200000|2021-01-25 18:10:00|2353.2|2328.2|2355.7|2333.7|2356.6|2334.6|2352.4|2327.4|48
1611598500000|2021-01-25 18:15:00|2355.9|2333.9|2353.1|2331.1|2356|2334|2353|2331|175
1611598800000|2021-01-25 18:20:00|2353.2|2331.2|2353.5|2331.5|2355.1|2333.1|2353.1|2331.1|45
1611599100000|2021-01-25 18:25:00|2353.2|2331.2|2354.7|2332.7|2354.9|2332.9|2353.2|2331.2|132
1611599400000|2021-01-25 18:30:00|2354.9|2332.9|2354|2332|2354.9|2332.9|2354|2332|36
1611599700000|2021-01-25 18:35:00|2354.1|2332.1|2354|2332|2354.1|2332.1|2354|2332|2
1611600000000|2021-01-25 18:40:00|2354.1|2332.1|2354|2332|2354.1|2332.1|2354|2332|4
1611600300000|2021-01-25 18:45:00|2354.2|2332.2|2354.1|2332.1|2354.5|2332.5|2353.9|2331.9|44
1611600600000|2021-01-25 18:50:00|2354.3|2332.3|2353.6|2331.6|2354.3|2332.3|2353.6|2331.6|25
1611600900000|2021-01-25 18:55:00|2353.9|2331.9|2353.6|2331.6|2354.4|2332.4|2353.5|2331.5|27
1611601200000|2021-01-25 19:00:00|2353.8|2331.8|2354.8|2332.8|2354.8|2332.8|2353.6|2331.6|15
1611601500000|2021-01-25 19:05:00|2355.3|2333.3|2353.9|2331.9|2355.3|2333.3|2353.9|2331.9|8
1611601800000|2021-01-25 19:10:00|2353.1|2331.1|2353.8|2331.8|2354.1|2332.1|2352.5|2330.5|42
1611602100000|2021-01-25 19:15:00|2353.6|2331.6|2354|2332|2354.1|2332.1|2353.6|2331.6|29
1611602400000|2021-01-25 19:20:00|2353.9|2331.9|2354.3|2332.3|2354.3|2332.3|2353.6|2331.6|64
1611602700000|2021-01-25 19:25:00|2354|2332|2354|2332|2354.3|2332.3|2353.6|2331.6|16
1611603000000|2021-01-25 19:30:00|2354.6|2332.6|2353.1|2331.1|2356.3|2334.3|2353|2331|52
1611603300000|2021-01-25 19:35:00|2352.5|2330.5|2356.9|2334.9|2356.9|2334.9|2352.4|2330.4|24
1611603600000|2021-01-25 19:40:00|2357|2335|2355.6|2333.6|2357|2335|2355.5|2333.5|25
1611603900000|2021-01-25 19:45:00|2355.8|2333.8|2355|2333|2356|2334|2355|2333|6
1611604200000|2021-01-25 19:50:00|2355.3|2333.3|2355.3|2333.3|2355.3|2333.3|2355.3|2333.3|1
1611604500000|2021-01-25 19:55:00|2355.2|2333.2|2355.1|2333.1|2355.3|2333.3|2355.1|2333.1|12
1611604800000|2021-01-25 20:00:00|2353.9|2331.9|2352.3|2330.3|2354.4|2332.4|2351.6|2329.6|51
1611605100000|2021-01-25 20:05:00|2352.4|2330.4|2351.9|2329.9|2353.9|2331.9|2351.2|2329.2|60
1611605400000|2021-01-25 20:10:00|2352.1|2330.1|2351.9|2329.9|2353.2|2331.2|2350.5|2328.5|84
1611605700000|2021-01-25 20:15:00|2352|2330|2352.1|2330.1|2352.7|2330.7|2350.7|2328.7|91
1611606000000|2021-01-25 20:20:00|2351.4|2329.4|2351.9|2329.9|2352.1|2330.1|2350.7|2328.7|101
1611606300000|2021-01-25 20:25:00|2351.3|2329.3|2351.9|2329.9|2352.1|2330.1|2350.6|2328.6|98
1611606600000|2021-01-25 20:30:00|2351.8|2329.8|2351|2329|2351.8|2329.8|2350.5|2328.5|73
1611606900000|2021-01-25 20:35:00|2351.2|2329.2|2349.2|2327.2|2351.5|2329.5|2349|2327|80
1611607200000|2021-01-25 20:40:00|2349.1|2327.1|2351.1|2329.1|2352.1|2330.1|2349.1|2327.1|79
1611607500000|2021-01-25 20:45:00|2350.9|2328.9|2351.4|2329.4|2352.5|2330.5|2350.4|2328.4|56
1611607800000|2021-01-25 20:50:00|2351.7|2329.7|2352.4|2330.4|2352.9|2330.9|2351.6|2329.6|44
1611608100000|2021-01-25 20:55:00|2351.5|2329.5|2353.3|2331.3|2354.5|2332.5|2351.4|2329.4|60
1611608400000|2021-01-25 21:00:00|2353.5|2331.5|2354.1|2332.1|2354.2|2332.2|2351|2329|45
1611608700000|2021-01-25 21:05:00|2353.4|2331.4|2353.8|2331.8|2354.4|2332.4|2353.3|2331.3|45
1611609000000|2021-01-25 21:10:00|2353.5|2331.5|2352.9|2330.9|2354.5|2332.5|2351.9|2329.9|42
1611609300000|2021-01-25 21:15:00|2353|2331|2352.3|2330.3|2353.2|2331.2|2351.9|2329.9|19
1611609600000|2021-01-25 21:20:00|2352.1|2330.1|2352.3|2330.3|2352.6|2330.6|2351.4|2329.4|25
1611609900000|2021-01-25 21:25:00|2352.4|2330.4|2351.6|2329.6|2352.5|2330.5|2350|2328|20
1611610200000|2021-01-25 21:30:00|2351.5|2329.5|2351.1|2329.1|2351.8|2329.8|2351|2329|39
1611610500000|2021-01-25 21:35:00|2351.4|2329.4|2352.3|2330.3|2352.3|2330.3|2349|2327|29
1611610800000|2021-01-25 21:40:00|2352.1|2330.1|2354|2332|2354|2332|2352.1|2330.1|30
1611611100000|2021-01-25 21:45:00|2354.1|2332.1|2353.4|2331.4|2355.1|2333.1|2352.9|2330.9|65
1611611400000|2021-01-25 21:50:00|2353.3|2331.3|2353|2331|2353.3|2331.3|2353|2331|11
1611611700000|2021-01-25 21:55:00|2352.8|2330.8|2353.8|2325.8|2354.5|2331.1|2350.1|2322.4|59
1611615600000|2021-01-25 23:00:00|2354.5|2332.5|2355.1|2327.2|2355.3|2332.5|2351.4|2326.3|39
1611615900000|2021-01-25 23:05:00|2354.7|2326.7|2351|2326|2354.9|2327.1|2351|2324.9|41
1611616200000|2021-01-25 23:10:00|2351.1|2326.1|2352|2327|2353.7|2328.6|2350.8|2325.8|43
1611616500000|2021-01-25 23:15:00|2352.2|2327.2|2352|2327|2352.6|2327.6|2351.3|2326.3|21
1611616800000|2021-01-25 23:20:00|2352.2|2327.2|2353.8|2328.8|2353.8|2328.8|2352.2|2327.2|2
1611617100000|2021-01-25 23:25:00|2353.9|2328.9|2353.3|2328.3|2356.4|2331.4|2353|2328|56
1611617400000|2021-01-25 23:30:00|2353.2|2328.2|2353.1|2328.1|2353.5|2328.5|2352|2327|37
1611617700000|2021-01-25 23:35:00|2353.3|2328.3|2353.5|2328.5|2354.5|2329.5|2352.6|2327.6|52
1611618000000|2021-01-25 23:40:00|2353.4|2328.4|2352.8|2327.8|2353.5|2328.5|2352.5|2327.5|31
1611618300000|2021-01-25 23:45:00|2352.9|2327.9|2352|2327|2353|2328|2351.9|2326.9|7
1611618600000|2021-01-25 23:50:00|2351.9|2326.9|2352.3|2327.3|2352.6|2327.6|2351.5|2326.5|28
1611618900000|2021-01-25 23:55:00|2352.1|2327.1|2352.6|2327.6|2353.9|2328.9|2351.9|2326.9|21
1611619200000|2021-01-26 00:00:00|2352.5|2327.5|2350.4|2325.4|2352.6|2327.6|2350.4|2325.4|18
1611619500000|2021-01-26 00:05:00|2350.1|2325.1|2350.3|2325.3|2350.3|2325.3|2349.7|2324.7|17
1611619800000|2021-01-26 00:10:00|2350.2|2325.2|2350|2325|2350.3|2325.3|2349.7|2324.7|27
1611620100000|2021-01-26 00:15:00|2350.2|2325.2|2350.4|2325.4|2350.4|2325.4|2350.2|2325.2|4
1611620400000|2021-01-26 00:20:00|2350.5|2325.5|2349.3|2324.3|2350.5|2325.5|2349.2|2324.2|37
1611620700000|2021-01-26 00:25:00|2349.2|2324.2|2349.8|2324.8|2349.8|2324.8|2349.1|2324.1|46
1611621000000|2021-01-26 00:30:00|2349.1|2324.1|2349.6|2324.6|2349.8|2324.8|2349.1|2324.1|11
1611621300000|2021-01-26 00:35:00|2349.3|2324.3|2348.1|2323.1|2349.3|2324.3|2347.9|2322.9|54
1611621600000|2021-01-26 00:40:00|2348|2323|2345.4|2323.4|2348.1|2323.5|2345.4|2322.8|23
1611621900000|2021-01-26 00:45:00|2345.6|2323.6|2345.4|2323.4|2345.6|2323.6|2345.4|2323.4|4
1611622200000|2021-01-26 00:50:00|2345.6|2323.6|2345.1|2323.1|2345.8|2323.8|2345.1|2323.1|39
1611622500000|2021-01-26 00:55:00|2345|2323|2346.9|2324.9|2347.4|2325.4|2344.9|2322.9|59
1611622800000|2021-01-26 01:00:00|2346.7|2324.7|2350|2328|2350.3|2328.3|2346.7|2324.7|84
1611623100000|2021-01-26 01:05:00|2350.4|2328.4|2354.1|2332.1|2354.2|2332.2|2350.4|2328.4|77
1611623400000|2021-01-26 01:10:00|2354.3|2332.3|2350.5|2328.5|2354.4|2332.4|2349.8|2327.8|37
1611623700000|2021-01-26 01:15:00|2350.4|2328.4|2350.5|2328.5|2351.1|2329.1|2349.6|2327.6|78
1611624000000|2021-01-26 01:20:00|2350.4|2328.4|2350.4|2328.4|2350.8|2328.8|2350.4|2328.4|41
1611624300000|2021-01-26 01:25:00|2350.3|2328.3|2350.4|2328.4|2350.8|2328.8|2350.2|2328.2|23
1611624600000|2021-01-26 01:30:00|2350.5|2328.5|2349.4|2327.4|2350.5|2328.5|2349.4|2327.4|6
1611624900000|2021-01-26 01:35:00|2349.3|2327.3|2349.3|2327.3|2349.4|2327.4|2348.9|2326.9|12
1611625200000|2021-01-26 01:40:00|2349.6|2327.6|2348.4|2326.4|2350.6|2328.6|2348.4|2326.4|28
1611625500000|2021-01-26 01:45:00|2348.2|2326.2|2348.5|2326.5|2348.5|2326.5|2348|2326|16
1611625800000|2021-01-26 01:50:00|2348.9|2326.9|2350|2328|2350|2328|2348.9|2326.9|16
1611626100000|2021-01-26 01:55:00|2349.5|2327.5|2349.6|2327.6|2350|2328|2348.8|2326.8|20
1611626400000|2021-01-26 02:00:00|2349.8|2327.8|2360.3|2338.3|2360.5|2338.5|2349|2327|137
1611626700000|2021-01-26 02:05:00|2360.5|2338.5|2354.9|2332.9|2360.5|2338.5|2354.9|2332.9|160
1611627000000|2021-01-26 02:10:00|2354.8|2332.8|2352.9|2330.9|2354.9|2332.9|2351.6|2329.6|38
1611627300000|2021-01-26 02:15:00|2352.8|2330.8|2355.5|2333.5|2356.3|2334.3|2352.6|2330.6|53
1611627600000|2021-01-26 02:20:00|2354.8|2332.8|2354.5|2332.5|2355.6|2333.6|2354.5|2332.5|50
1611627900000|2021-01-26 02:25:00|2354.6|2332.6|2354.5|2332.5|2354.8|2332.8|2353.3|2331.3|46
1611628200000|2021-01-26 02:30:00|2354|2332|2356.3|2334.3|2356.9|2334.9|2353.9|2331.9|104
1611628500000|2021-01-26 02:35:00|2355.7|2333.7|2354.9|2332.9|2358.5|2335|2354.1|2330.4|130
1611628800000|2021-01-26 02:40:00|2355|2333|2354.9|2332.9|2355|2333|2353.3|2331.3|88
1611629100000|2021-01-26 02:45:00|2354.8|2332.8|2354.9|2332.9|2355|2333|2354|2332|56
1611629400000|2021-01-26 02:50:00|2354.4|2332.4|2354.4|2332.4|2355|2333|2353|2331|121
1611629700000|2021-01-26 02:55:00|2353.9|2331.9|2354.1|2332.1|2354.9|2332.9|2352.6|2330.6|106
1611630000000|2021-01-26 03:00:00|2352.9|2330.9|2354.8|2332.8|2354.8|2332.8|2352.9|2330.9|70
1611630300000|2021-01-26 03:05:00|2353.4|2331.4|2351.4|2326.4|2353.4|2331.4|2350.9|2326|33
1611630600000|2021-01-26 03:10:00|2351.2|2326.2|2351.8|2326.8|2352.3|2327.3|2349.4|2324.4|38
1611630900000|2021-01-26 03:15:00|2351.6|2326.6|2351.3|2326.3|2351.8|2326.8|2351.2|2326.2|29
1611631200000|2021-01-26 03:20:00|2351.5|2326.5|2351.9|2326.9|2352.6|2327.6|2350.8|2325.8|98
1611631500000|2021-01-26 03:25:00|2352.5|2327.5|2352.3|2327.3|2352.6|2327.6|2351.3|2326.3|62
1611631800000|2021-01-26 03:30:00|2352.1|2327.1|2352.4|2327.4|2352.5|2327.5|2352|2327|10
1611632100000|2021-01-26 03:35:00|2352.3|2327.3|2352.4|2327.4|2352.4|2327.4|2352.3|2327.3|4
1611632400000|2021-01-26 03:40:00|2352.2|2327.2|2352.3|2327.3|2353|2328|2351.4|2326.4|38
1611632700000|2021-01-26 03:45:00|2353|2328|2350.8|2328.8|2353|2329.7|2350.7|2327.1|68
1611633000000|2021-01-26 03:50:00|2350.9|2328.9|2350.8|2328.8|2351.7|2329.7|2350.8|2328.8|43
1611633300000|2021-01-26 03:55:00|2350.9|2328.9|2349.8|2327.8|2351.7|2329.7|2349.7|2327.7|53
1611633600000|2021-01-26 04:00:00|2350|2328|2349.5|2327.5|2350|2328|2349.2|2327.2|39
1611633900000|2021-01-26 04:05:00|2349.8|2327.8|2350.7|2328.7|2350.7|2328.7|2349.5|2327.5|121
1611634200000|2021-01-26 04:10:00|2350.6|2328.6|2351.3|2329.3|2351.4|2329.4|2350.3|2328.3|16
1611634500000|2021-01-26 04:15:00|2351.1|2329.1|2350.8|2328.8|2352.9|2330.9|2350.7|2328.7|42
1611634800000|2021-01-26 04:20:00|2350.7|2328.7|2350.5|2328.5|2352.3|2330.3|2350|2328|48
1611635100000|2021-01-26 04:25:00|2350.8|2328.8|2350|2328|2351.3|2329.3|2349.9|2327.9|54
1611635400000|2021-01-26 04:30:00|2350.5|2328.5|2349.5|2327.5|2350.7|2328.7|2349|2327|196
1611635700000|2021-01-26 04:35:00|2349.7|2327.7|2348.9|2326.9|2350.3|2328.3|2348.9|2326.9|224
1611636000000|2021-01-26 04:40:00|2348.7|2326.7|2347.4|2325.4|2348.7|2326.7|2347.1|2325.1|41
1611636300000|2021-01-26 04:45:00|2347.7|2325.7|2349.1|2327.1|2349.1|2327.1|2347.4|2325.4|16
1611636600000|2021-01-26 04:50:00|2349.4|2327.4|2349.5|2327.5|2349.7|2327.7|2348.9|2326.9|129
1611636900000|2021-01-26 04:55:00|2349.3|2327.3|2349.2|2327.2|2350|2328|2348.6|2326.6|43
1611637200000|2021-01-26 05:00:00|2349.3|2327.3|2348.3|2326.3|2349.7|2327.7|2348.3|2326.3|97
1611637500000|2021-01-26 05:05:00|2348.4|2326.4|2348.7|2326.7|2348.7|2326.7|2348.1|2326.1|55
1611637800000|2021-01-26 05:10:00|2349.6|2327.6|2348.5|2326.5|2349.9|2327.9|2348.1|2326.1|94
1611638100000|2021-01-26 05:15:00|2348.4|2326.4|2348.8|2326.8|2350.1|2328.1|2347.3|2325.3|71
1611638400000|2021-01-26 05:20:00|2348.5|2326.5|2348.3|2326.3|2349.6|2327.6|2347.4|2325.4|99
1611638700000|2021-01-26 05:25:00|2348.2|2326.2|2348.2|2326.2|2350.3|2328.3|2347.7|2325.7|82
1611639000000|2021-01-26 05:30:00|2348.4|2326.4|2348.1|2326.1|2348.6|2326.6|2348|2326|102
1611639300000|2021-01-26 05:35:00|2348.4|2326.4|2348.3|2326.3|2348.6|2326.6|2348|2326|127
1611639600000|2021-01-26 05:40:00|2348.2|2326.2|2347|2325|2348.4|2326.4|2346.8|2324.8|29
1611639900000|2021-01-26 05:45:00|2347.2|2325.2|2347.8|2325.8|2348.2|2326.2|2346.5|2324.5|68
1611640200000|2021-01-26 05:50:00|2348|2326|2351.8|2329.8|2352.1|2330.1|2345.9|2323.9|89
1611640500000|2021-01-26 05:55:00|2351.7|2329.7|2348.7|2326.7|2352.6|2330.6|2348.6|2326.6|78
1611640800000|2021-01-26 06:00:00|2348.6|2326.6|2347.6|2325.6|2350|2328|2347.6|2325.6|62
1611641100000|2021-01-26 06:05:00|2347.7|2325.7|2347.3|2325.3|2348.8|2326.8|2346.6|2324.6|112
1611641400000|2021-01-26 06:10:00|2347.2|2325.2|2347.6|2325.6|2347.6|2325.6|2347.1|2325.1|109
1611641700000|2021-01-26 06:15:00|2347.9|2325.9|2347.9|2325.9|2347.9|2325.9|2347.6|2325.6|5
1611642000000|2021-01-26 06:20:00|2347.5|2325.5|2347.4|2325.4|2348.6|2326.6|2346.8|2324.8|82
1611642300000|2021-01-26 06:25:00|2347.6|2325.6|2348.2|2326.2|2349.4|2327.4|2347.3|2325.3|74
1611642600000|2021-01-26 06:30:00|2348.4|2326.4|2348.1|2326.1|2348.9|2326.9|2348|2326|96
1611642900000|2021-01-26 06:35:00|2348.3|2326.3|2348.8|2326.8|2349.6|2327.6|2347.7|2325.7|66
1611643200000|2021-01-26 06:40:00|2349|2327|2349.6|2327.6|2349.9|2327.9|2347.9|2325.9|105
1611643500000|2021-01-26 06:45:00|2349.7|2327.7|2348.4|2326.4|2349.9|2327.9|2348.3|2326.3|124
1611643800000|2021-01-26 06:50:00|2348.5|2326.5|2348.6|2326.6|2350.7|2328.7|2348.3|2326.3|110
1611644100000|2021-01-26 06:55:00|2348.7|2326.7|2347.5|2325.5|2348.8|2326.8|2347.5|2325.5|100
1611644400000|2021-01-26 07:00:00|2347.3|2325.3|2348.3|2326.3|2348.3|2326.3|2347|2325|54
1611644700000|2021-01-26 07:05:00|2348.2|2326.2|2348.9|2326.9|2348.9|2326.9|2347.8|2325.8|85
1611645000000|2021-01-26 07:10:00|2348.3|2326.3|2347.9|2325.9|2348.5|2326.5|2347.8|2325.8|79
1611645300000|2021-01-26 07:15:00|2347.8|2325.8|2347.6|2325.6|2348.4|2326.4|2347.5|2325.5|137
1611645600000|2021-01-26 07:20:00|2347.8|2325.8|2347.8|2325.8|2348.4|2326.4|2347.8|2325.8|76
1611645900000|2021-01-26 07:25:00|2348|2326|2344.1|2322.1|2348.4|2326.4|2342.1|2320.1|159
1611646200000|2021-01-26 07:30:00|2343.8|2321.8|2342.3|2320.3|2345.8|2323.8|2342.3|2320.3|93
1611646500000|2021-01-26 07:35:00|2342.4|2320.4|2339.3|2317.3|2342.7|2320.7|2339.3|2317.3|156
1611646800000|2021-01-26 07:40:00|2339.6|2317.6|2338.2|2316.2|2339.6|2317.6|2337.8|2315.8|169
1611647100000|2021-01-26 07:45:00|2338|2316|2338.4|2316.4|2338.7|2316.7|2337.8|2315.8|114
1611647400000|2021-01-26 07:50:00|2338.6|2316.6|2338.6|2316.6|2338.6|2316.6|2337.8|2315.8|104
1611647700000|2021-01-26 07:55:00|2338.5|2316.5|2337.9|2315.9|2338.6|2316.6|2337.8|2315.8|83
1611648000000|2021-01-26 08:00:00|2337.8|2315.8|2342.7|2320.7|2342.8|2320.8|2337.2|2315.2|14
1611648300000|2021-01-26 08:05:00|2342.4|2320.4|2346.1|2324.1|2346.6|2324.6|2342.4|2320.4|68
1611648600000|2021-01-26 08:10:00|2345.9|2323.9|2349.3|2327.3|2349.3|2327.3|2345.8|2323.8|83
1611648900000|2021-01-26 08:15:00|2349.2|2327.2|2349.1|2327.1|2349.2|2327.2|2348.6|2326.6|59
1611649200000|2021-01-26 08:20:00|2349|2327|2345.7|2323.7|2349.1|2327.1|2344.4|2322.4|58
1611649500000|2021-01-26 08:25:00|2345.5|2323.5|2344.9|2322.9|2345.8|2323.8|2343.2|2321.2|74
1611649800000|2021-01-26 08:30:00|2345|2323|2344.3|2322.3|2346.3|2324.3|2343.9|2321.9|133
1611650100000|2021-01-26 08:35:00|2344.5|2322.5|2344.2|2322.2|2345.2|2323.2|2344|2322|76
1611650400000|2021-01-26 08:40:00|2344.1|2322.1|2344.3|2322.3|2345|2323|2343.4|2321.4|97
1611650700000|2021-01-26 08:45:00|2344.1|2322.1|2343|2321|2344.4|2322.4|2342.5|2320.5|122
1611651000000|2021-01-26 08:50:00|2342.8|2320.8|2343.9|2321.9|2347.4|2325.4|2342.4|2320.4|137
1611651300000|2021-01-26 08:55:00|2343.8|2321.8|2343.9|2321.9|2345.7|2323.7|2343.3|2321.3|71
1611651600000|2021-01-26 09:00:00|2343.8|2321.8|2340.5|2318.5|2344|2322|2340.3|2318.3|100
1611651900000|2021-01-26 09:05:00|2340.4|2318.4|2342.2|2320.2|2343.9|2321.9|2340.3|2318.3|114
1611652200000|2021-01-26 09:10:00|2342.3|2320.3|2342.9|2320.9|2343.4|2321.4|2340.7|2318.7|155
1611652500000|2021-01-26 09:15:00|2343.2|2321.2|2339.9|2317.9|2343.7|2321.7|2339.4|2317.4|138
1611652800000|2021-01-26 09:20:00|2339.7|2317.7|2338.1|2316.1|2339.9|2317.9|2337.7|2315.7|267
1611653100000|2021-01-26 09:25:00|2337.8|2315.8|2337.9|2315.9|2337.9|2315.9|2336.8|2314.8|31
1611653400000|2021-01-26 09:30:00|2339.2|2317.2|2338.5|2316.5|2341.8|2319.8|2336.9|2314.9|160
1611653700000|2021-01-26 09:35:00|2338.7|2316.7|2338|2316|2341.4|2319.4|2337.5|2315.5|207
1611654000000|2021-01-26 09:40:00|2338.2|2316.2|2338.8|2316.8|2341.7|2319.7|2338|2316|136
1611654300000|2021-01-26 09:45:00|2338.7|2316.7|2336.5|2314.5|2339.9|2317.9|2336.5|2314.5|157
1611654600000|2021-01-26 09:50:00|2336.6|2314.6|2337.7|2315.7|2342.8|2320.8|2336.3|2314.3|106
1611654900000|2021-01-26 09:55:00|2337.5|2315.5|2336.3|2314.3|2337.8|2315.8|2335.8|2313.8|79
1611655200000|2021-01-26 10:00:00|2336.2|2314.2|2341.6|2319.6|2343.1|2321.1|2335.8|2313.8|122
1611655500000|2021-01-26 10:05:00|2340|2318|2338.7|2316.7|2340.2|2318.2|2338.1|2316.1|72
1611655800000|2021-01-26 10:10:00|2338.6|2316.6|2340.1|2318.1|2341.3|2319.3|2337|2315|363
1611656100000|2021-01-26 10:15:00|2339.8|2317.8|2340.9|2318.9|2342.4|2320.4|2338.7|2316.5|133
1611656400000|2021-01-26 10:20:00|2340.7|2318.7|2339.6|2317.6|2341|2319|2339.6|2317.6|20
1611656700000|2021-01-26 10:25:00|2339.7|2317.7|2341.2|2319.2|2342.3|2320.3|2339.6|2317.6|23
1611657000000|2021-01-26 10:30:00|2339.7|2317.7|2340.7|2318.7|2341|2319|2339.7|2317.7|27
1611657300000|2021-01-26 10:35:00|2340.8|2318.8|2340|2318|2341.1|2319.1|2338.8|2316.8|101
1611657600000|2021-01-26 10:40:00|2340.2|2318.2|2340.1|2318.1|2340.5|2318.5|2339.1|2317.1|212
1611657900000|2021-01-26 10:45:00|2340|2318|2338.4|2316.4|2340.2|2318.2|2337.8|2315.8|123
1611658200000|2021-01-26 10:50:00|2338.3|2316.3|2338.4|2316.4|2338.9|2316.9|2338.3|2316.3|51
1611658500000|2021-01-26 10:55:00|2338.5|2316.5|2338.3|2316.3|2338.6|2316.6|2338.3|2316.3|19
1611658800000|2021-01-26 11:00:00|2338.5|2316.5|2338.6|2316.6|2339.2|2317.2|2337.7|2315.7|159
1611659100000|2021-01-26 11:05:00|2338.7|2316.7|2338.6|2316.6|2339|2317|2337.3|2315.3|172
1611659400000|2021-01-26 11:10:00|2338.3|2316.3|2337.8|2315.8|2340.5|2318.5|2337.3|2315.3|73
1611659700000|2021-01-26 11:15:00|2338|2316|2335.8|2313.8|2338|2316|2335.5|2313.5|135
1611660000000|2021-01-26 11:20:00|2336|2314|2334.5|2312.5|2336.6|2314.6|2334.3|2312.3|45
1611660300000|2021-01-26 11:25:00|2334.4|2312.4|2334.8|2312.8|2335.2|2313.2|2333.5|2311.5|64
1611660600000|2021-01-26 11:30:00|2335|2313|2329.5|2307.5|2335|2313|2327.1|2304.4|141
1611660900000|2021-01-26 11:35:00|2328.8|2306.8|2329.7|2307.7|2331|2309|2327.5|2305.5|56
1611661200000|2021-01-26 11:40:00|2329.6|2307.6|2330.7|2308.7|2331.2|2309.2|2329.6|2307.6|23
1611661500000|2021-01-26 11:45:00|2331.2|2309.2|2331.9|2309.9|2333.3|2311.3|2329.2|2307.2|113
1611661800000|2021-01-26 11:50:00|2332.2|2310.2|2332.4|2310.4|2334.3|2312.3|2331.6|2309.6|85
1611662100000|2021-01-26 11:55:00|2332.3|2310.3|2332.8|2310.8|2338.8|2316.8|2330.3|2308.3|157
1611662400000|2021-01-26 12:00:00|2332.6|2310.6|2334.5|2312.5|2334.5|2312.5|2332.3|2310.3|125
1611662700000|2021-01-26 12:05:00|2334.1|2312.1|2335|2313|2335.8|2313.8|2333.6|2311.6|95
1611663000000|2021-01-26 12:10:00|2334.9|2312.9|2335.1|2313.1|2335.5|2313.5|2334.6|2312.6|273
1611663300000|2021-01-26 12:15:00|2335.3|2313.3|2338.5|2316.5|2340.8|2318.8|2333.8|2311.8|354
1611663600000|2021-01-26 12:20:00|2338.4|2316.4|2337.8|2315.8|2338.7|2316.7|2336.9|2314.9|94
1611663900000|2021-01-26 12:25:00|2337.1|2315.1|2337.5|2315.5|2337.8|2315.8|2337.1|2315.1|10
1611664200000|2021-01-26 12:30:00|2336.8|2314.8|2334.3|2312.3|2337.3|2315.3|2334|2312|91
1611664500000|2021-01-26 12:35:00|2334.2|2312.2|2335.7|2313.7|2336.4|2314.4|2333.9|2311.9|113
1611664800000|2021-01-26 12:40:00|2335.6|2313.6|2336.4|2314.4|2336.7|2314.7|2335.1|2313.1|137
1611665100000|2021-01-26 12:45:00|2336|2314|2338.1|2316.1|2338.2|2316.2|2336|2314|64
1611665400000|2021-01-26 12:50:00|2338.2|2316.2|2336.3|2314.3|2338.2|2316.2|2335.2|2313.2|128
1611665700000|2021-01-26 12:55:00|2336.1|2314.1|2336.8|2314.8|2337|2315|2335.8|2313.8|38
1611666000000|2021-01-26 13:00:00|2336.9|2314.9|2337.5|2315.5|2338.5|2316.5|2336.8|2314.8|109
1611666300000|2021-01-26 13:05:00|2337.6|2315.6|2337.4|2315.4|2337.9|2315.9|2337.4|2315.4|119
1611666600000|2021-01-26 13:10:00|2337.5|2315.5|2336.6|2314.6|2337.5|2315.5|2336.5|2314.5|22
1611666900000|2021-01-26 13:15:00|2336.7|2314.7|2337.4|2315.4|2337.5|2315.5|2334.3|2312.3|117
1611667200000|2021-01-26 13:20:00|2337.5|2315.5|2337.3|2315.3|2337.5|2315.5|2336.8|2314.8|168
1611667500000|2021-01-26 13:25:00|2336.9|2314.9|2337.8|2315.8|2339.5|2317.5|2336.9|2314.9|81
1611667800000|2021-01-26 13:30:00|2337.1|2315.1|2335.5|2313.5|2337.4|2315.4|2335.3|2313.3|184
1611668100000|2021-01-26 13:35:00|2336.3|2314.3|2345.3|2323.3|2345.8|2323.8|2336|2314|229
1611668400000|2021-01-26 13:40:00|2345.5|2323.5|2344.6|2322.6|2345.5|2323.5|2342.2|2320.2|191
1611668700000|2021-01-26 13:45:00|2344|2322|2342.5|2320.5|2349.5|2327.5|2341.8|2319.8|207
1611669000000|2021-01-26 13:50:00|2342.7|2320.7|2338.9|2316.9|2345.4|2323.4|2337.7|2315.7|135
1611669300000|2021-01-26 13:55:00|2338.5|2316.5|2336.1|2314.1|2339.2|2317.2|2332.8|2310.8|166
1611669600000|2021-01-26 14:00:00|2336.2|2314.2|2332.3|2310.3|2339|2317|2331.6|2309.6|274
1611669900000|2021-01-26 14:05:00|2331.9|2309.9|2335.9|2313.9|2336.8|2314.8|2327.6|2305.6|247
1611670200000|2021-01-26 14:10:00|2336.1|2314.1|2336.4|2314.4|2342.4|2320.4|2333.6|2311.6|218
1611670500000|2021-01-26 14:15:00|2336.3|2314.3|2334.9|2312.9|2337.5|2315.5|2332.9|2310.9|132
1611670800000|2021-01-26 14:20:00|2334.7|2312.7|2336.2|2314.2|2338.4|2316.4|2334.2|2312.2|130
1611671100000|2021-01-26 14:25:00|2336.3|2314.3|2336.8|2314.8|2338.1|2316.1|2334.5|2312.5|119
1611671400000|2021-01-26 14:30:00|2336.9|2314.9|2337.8|2315.8|2339.9|2317.9|2333.3|2311.3|193
1611671700000|2021-01-26 14:35:00|2337.9|2315.9|2338.2|2316.2|2338.2|2316.2|2335.2|2313.2|134
1611672000000|2021-01-26 14:40:00|2338.1|2316.1|2335.8|2313.8|2338.2|2316.2|2334.8|2312.8|183
1611672300000|2021-01-26 14:45:00|2335.7|2313.7|2334.1|2312.1|2335.9|2313.9|2332.8|2310.8|236
1611672600000|2021-01-26 14:50:00|2334.2|2312.2|2340.5|2318.5|2341.3|2319.3|2333.4|2311.4|204
1611672900000|2021-01-26 14:55:00|2340.2|2318.2|2345.2|2323.2|2345.6|2323.6|2340.2|2318.2|100
1611673200000|2021-01-26 15:00:00|2345.4|2323.4|2346|2324|2348.9|2326.9|2342.3|2320.3|355
1611673500000|2021-01-26 15:05:00|2346.4|2324.4|2342|2320|2347.2|2325.2|2340|2318|195
1611673800000|2021-01-26 15:10:00|2341.9|2319.9|2336.7|2314.7|2342|2320|2334.7|2312.7|147
1611674100000|2021-01-26 15:15:00|2336.8|2314.8|2337.8|2315.8|2341.2|2319.2|2335.4|2313.4|144
1611674400000|2021-01-26 15:20:00|2337.9|2315.9|2335.5|2313.5|2341.2|2319.2|2335.5|2313.5|97
1611674700000|2021-01-26 15:25:00|2335.7|2313.7|2334.7|2312.7|2337|2315|2334.3|2312.3|44
1611675000000|2021-01-26 15:30:00|2334.5|2312.5|2340.7|2318.7|2349.9|2327.9|2333.9|2311.9|204
1611675300000|2021-01-26 15:35:00|2341.2|2319.2|2340.9|2318.9|2347|2325|2340.4|2318.4|137
1611675600000|2021-01-26 15:40:00|2341|2319|2342.3|2320.3|2342.3|2320.3|2340.5|2318.5|343
1611675900000|2021-01-26 15:45:00|2342.2|2320.2|2340.8|2318.8|2342.2|2320.2|2338.7|2316.7|129
1611676200000|2021-01-26 15:50:00|2340.9|2318.9|2338.2|2316.2|2341.3|2319.3|2337.8|2315.8|290
1611676500000|2021-01-26 15:55:00|2338|2316|2335.8|2313.8|2338.9|2316.9|2335.5|2313.5|160
1611676800000|2021-01-26 16:00:00|2333.8|2311.8|2338.5|2316.5|2338.5|2316.5|2333.3|2311.3|198
1611677100000|2021-01-26 16:05:00|2338.6|2316.6|2334.7|2312.7|2338.6|2316.6|2334.6|2312.6|46
1611677400000|2021-01-26 16:10:00|2335.2|2313.2|2334.7|2312.7|2336.1|2314.1|2333.9|2311.9|23
1611677700000|2021-01-26 16:15:00|2334.5|2312.5|2333.2|2311.2|2334.9|2312.9|2333.1|2311.1|44
1611678000000|2021-01-26 16:20:00|2333.3|2311.3|2333.8|2311.8|2334.2|2312.2|2333.3|2311.3|6
1611678300000|2021-01-26 16:25:00|2335.4|2313.4|2342.8|2320.8|2342.8|2320.8|2335.4|2313.4|31
1611678600000|2021-01-26 16:30:00|2345.9|2323.9|2340.7|2318.7|2345.9|2323.9|2340|2318|74
1611678900000|2021-01-26 16:35:00|2340.3|2318.3|2339.6|2317.6|2342.7|2320.7|2339.4|2317.4|169
1611679200000|2021-01-26 16:40:00|2339.4|2317.4|2338.7|2316.7|2339.4|2317.4|2338|2316|34
1611679500000|2021-01-26 16:45:00|2338.4|2316.4|2334.2|2312.2|2339.4|2317.4|2334.2|2312.2|80
1611679800000|2021-01-26 16:50:00|2334|2312|2336.2|2314.2|2338.4|2316.4|2334|2312|101
1611680100000|2021-01-26 16:55:00|2336.1|2314.1|2336.7|2314.7|2337.9|2315.9|2335.7|2313.7|56
1611680400000|2021-01-26 17:00:00|2336.4|2314.4|2336.7|2314.7|2336.7|2314.7|2336.4|2314.4|3
1611680700000|2021-01-26 17:05:00|2336.5|2314.5|2336.3|2314.3|2336.8|2314.8|2336|2314|7
1611681000000|2021-01-26 17:10:00|2336.4|2314.4|2336|2314|2338.4|2316.4|2335.9|2313.9|84
1611681300000|2021-01-26 17:15:00|2335.9|2313.9|2334.1|2312.1|2336|2314|2334|2312|71
1611681600000|2021-01-26 17:20:00|2334.3|2312.3|2337.2|2315.2|2337.5|2315.5|2333.9|2311.9|60
1611681900000|2021-01-26 17:25:00|2337.3|2315.3|2334.3|2312.3|2338|2316|2331.6|2309.6|59
1611682200000|2021-01-26 17:30:00|2334.2|2312.2|2334.2|2312.2|2336.3|2314.3|2334|2312|76
1611682500000|2021-01-26 17:35:00|2334.1|2312.1|2336.3|2314.3|2336.7|2314.7|2333.4|2311.4|136
1611682800000|2021-01-26 17:40:00|2336.1|2314.1|2334.5|2312.5|2336.8|2314.8|2334.4|2312.4|108
1611683100000|2021-01-26 17:45:00|2334.7|2312.7|2334.2|2312.2|2335.8|2313.8|2333.8|2311.8|101
1611683400000|2021-01-26 17:50:00|2334|2312|2336|2314|2336.5|2314.5|2333.5|2311.5|112
1611683700000|2021-01-26 17:55:00|2336.1|2314.1|2338|2316|2339.2|2317.2|2334.2|2312.2|167
1611684000000|2021-01-26 18:00:00|2338.2|2316.2|2338.4|2316.4|2339.4|2317.4|2336.8|2314.8|79
1611684300000|2021-01-26 18:05:00|2338.8|2316.8|2335.7|2313.7|2338.9|2316.9|2335.2|2313.2|50
1611684600000|2021-01-26 18:10:00|2336|2314|2336.6|2314.6|2337.1|2315.1|2335.8|2313.8|50
1611684900000|2021-01-26 18:15:00|2336.4|2314.4|2336.3|2314.3|2336.7|2314.7|2335.9|2313.9|49
1611685200000|2021-01-26 18:20:00|2336.4|2314.4|2336.6|2314.6|2337.1|2315.1|2335.6|2313.6|18
1611685500000|2021-01-26 18:25:00|2336.4|2314.4|2337.2|2315.2|2337.2|2315.2|2335.9|2313.9|34
1611685800000|2021-01-26 18:30:00|2337.3|2315.3|2337.4|2315.4|2338.8|2316.8|2336.4|2314.4|18
1611686100000|2021-01-26 18:35:00|2337|2315|2338.1|2316.1|2338.3|2316.3|2336.4|2314.4|58
1611686400000|2021-01-26 18:40:00|2337.9|2315.9|2332.4|2310.4|2338.5|2316.5|2331.4|2309.4|67
1611686700000|2021-01-26 18:45:00|2331.5|2309.5|2332.6|2310.6|2334.3|2312.3|2327.8|2305.8|19
1611687000000|2021-01-26 18:50:00|2332.3|2310.3|2333.3|2311.3|2333.5|2311.5|2332|2310|29
1611687300000|2021-01-26 18:55:00|2333.4|2311.4|2332.1|2310.1|2334.3|2312.3|2330.6|2306.5|113
1611687600000|2021-01-26 19:00:00|2332.5|2310.5|2331.7|2309.7|2332.6|2310.6|2330.6|2308.6|72
1611687900000|2021-01-26 19:05:00|2331.8|2309.8|2334.3|2312.3|2334.7|2312.7|2331.7|2309.7|40
1611688200000|2021-01-26 19:10:00|2334.6|2312.6|2334.7|2312.7|2334.7|2312.7|2334.3|2312.3|15
1611688500000|2021-01-26 19:15:00|2334.6|2312.6|2335|2313|2335.5|2313.5|2334.6|2312.6|57
1611688800000|2021-01-26 19:20:00|2335.3|2313.3|2335.3|2313.3|2335.8|2313.8|2335|2313|14
1611689100000|2021-01-26 19:25:00|2335.5|2313.5|2334.2|2312.2|2335.5|2313.5|2331.8|2309.8|64
1611689400000|2021-01-26 19:30:00|2334.3|2312.3|2333|2311|2334.3|2312.3|2332.5|2310.5|94
1611689700000|2021-01-26 19:35:00|2332.8|2310.8|2338.3|2316.3|2338.6|2316.6|2332.5|2310.5|100
1611690000000|2021-01-26 19:40:00|2338.2|2316.2|2335.1|2313.1|2338.4|2316.4|2334.9|2312.9|58
1611690300000|2021-01-26 19:45:00|2335|2313|2335.2|2313.2|2335.2|2313.2|2334.6|2312.6|106
1611690600000|2021-01-26 19:50:00|2335|2313|2335.4|2313.4|2336|2314|2334.8|2312.8|78
1611690900000|2021-01-26 19:55:00|2335.7|2313.7|2336.1|2314.1|2336.9|2314.9|2335.7|2313.7|56
1611691200000|2021-01-26 20:00:00|2336|2314|2336.6|2314.6|2337|2315|2335.9|2313.9|45
1611691500000|2021-01-26 20:05:00|2336.9|2314.9|2340|2318|2340|2318|2336.5|2314.5|33
1611691800000|2021-01-26 20:10:00|2340.2|2318.2|2339|2317|2340.3|2318.3|2338.6|2316.6|57
1611692100000|2021-01-26 20:15:00|2338.8|2316.8|2337.5|2315.5|2339.1|2317.1|2337.5|2315.5|68
1611692700000|2021-01-26 20:25:00|2337.4|2315.4|2337.5|2315.5|2337.5|2315.5|2337.3|2315.3|13
1611693000000|2021-01-26 20:30:00|2337.4|2315.4|2337.1|2315.1|2337.5|2315.5|2336.8|2314.8|39
1611693300000|2021-01-26 20:35:00|2337.3|2315.3|2336.8|2314.8|2337.3|2315.3|2336.8|2314.8|11
1611693600000|2021-01-26 20:40:00|2337|2315|2336.9|2314.9|2337|2315|2336.6|2314.6|5
1611693900000|2021-01-26 20:45:00|2337|2315|2338|2316|2338.3|2316.3|2336.8|2314.8|50
1611694200000|2021-01-26 20:50:00|2338.2|2316.2|2338.2|2316.2|2338.3|2316.3|2337.7|2315.7|44
1611694500000|2021-01-26 20:55:00|2337.9|2315.9|2339.9|2317.9|2340.8|2318.8|2337.7|2315.7|80
1611694800000|2021-01-26 21:00:00|2340|2318|2339.5|2317.5|2340|2318|2339|2317|26
1611695100000|2021-01-26 21:05:00|2339.7|2317.7|2339.1|2317.1|2339.7|2317.7|2338.9|2316.9|17
1611695400000|2021-01-26 21:10:00|2339|2317|2339.3|2317.3|2339.3|2317.3|2338.9|2316.9|27
1611695700000|2021-01-26 21:15:00|2339.1|2317.1|2339.2|2317.2|2339.3|2317.3|2338.7|2316.7|6
1611696000000|2021-01-26 21:20:00|2339|2317|2339|2317|2339.3|2317.3|2338.7|2316.7|5
1611696300000|2021-01-26 21:25:00|2338.9|2316.9|2338.5|2316.5|2339.2|2317.2|2337.8|2315.8|28
1611696600000|2021-01-26 21:30:00|2338.2|2316.2|2337.3|2315.3|2338.7|2316.7|2337.2|2315.2|34
1611696900000|2021-01-26 21:35:00|2337.6|2315.6|2337.7|2315.7|2338.2|2316.2|2337.3|2315.3|9
1611697200000|2021-01-26 21:40:00|2337.6|2315.6|2337.6|2315.6|2338|2316|2337.6|2315.6|22
1611697500000|2021-01-26 21:45:00|2337.7|2315.7|2337.6|2315.6|2338.2|2316.2|2336.4|2314.4|54
1611697800000|2021-01-26 21:50:00|2337.2|2315.2|2340.4|2315.4|2340.4|2316.7|2337.2|2314.3|58
1611698100000|2021-01-26 21:55:00|2340.3|2315.3|2341.6|2313.6|2341.7|2315.4|2339.9|2312.8|58
1611702000000|2021-01-26 23:00:00|2338|2316|2339.9|2317.9|2339.9|2317.9|2338|2316|36
1611702300000|2021-01-26 23:05:00|2339.8|2317.8|2339|2317|2339.8|2317.8|2339|2317|47
1611702600000|2021-01-26 23:10:00|2339.1|2317.1|2339|2317|2339.1|2317.1|2339|2317|2
1611702900000|2021-01-26 23:15:00|2339.1|2317.1|2339|2317|2339.3|2317.3|2339|2317|12
1611703200000|2021-01-26 23:20:00|2339.3|2317.3|2339.4|2317.4|2340.1|2318.1|2339|2317|66
1611703500000|2021-01-26 23:25:00|2339.3|2317.3|2339.4|2317.4|2339.6|2317.6|2339.3|2317.3|32
1611703800000|2021-01-26 23:30:00|2339|2317|2340.3|2318.3|2341.8|2319.8|2338.4|2315.6|35
1611704100000|2021-01-26 23:35:00|2340|2318|2340.1|2315.1|2341|2318.3|2338.7|2313.7|77
1611704400000|2021-01-26 23:40:00|2339.5|2314.5|2339.5|2314.5|2341.3|2316.3|2337.3|2312.3|26
1611704700000|2021-01-26 23:45:00|2339.8|2314.8|2337.9|2315.9|2339.9|2316.6|2336.9|2313.9|43
1611705000000|2021-01-26 23:50:00|2338|2316|2337.5|2315.5|2338.3|2316.3|2336.8|2314.8|30
1611705300000|2021-01-26 23:55:00|2337.6|2315.6|2336.5|2314.5|2337.8|2315.8|2334.5|2312.5|16
1611705600000|2021-01-27 00:00:00|2335.1|2313.1|2338.3|2313.3|2338.5|2315|2334.6|2311.3|181
1611705900000|2021-01-27 00:05:00|2338.2|2313.2|2338.8|2313.8|2338.8|2313.8|2338.2|2313.2|60
1611706200000|2021-01-27 00:10:00|2339.3|2314.3|2338.8|2313.8|2340|2315|2338.5|2313.5|91
1611706500000|2021-01-27 00:15:00|2338.7|2313.7|2339.8|2314.8|2339.8|2314.8|2338.6|2313.6|55
1611706800000|2021-01-27 00:20:00|2339.9|2314.9|2339.9|2314.9|2340|2315|2339.9|2314.9|3
1611707100000|2021-01-27 00:25:00|2340|2315|2341.3|2316.3|2341.3|2316.3|2339.9|2314.9|12
1611707400000|2021-01-27 00:30:00|2341.1|2316.1|2341.3|2316.3|2341.3|2316.3|2341.1|2316.1|2
1611707700000|2021-01-27 00:35:00|2341.2|2316.2|2341.5|2316.5|2341.5|2316.5|2340.5|2315.5|21
1611708000000|2021-01-27 00:40:00|2341.8|2316.8|2342.1|2317.1|2342.1|2317.1|2341.8|2316.8|3
1611708300000|2021-01-27 00:45:00|2341.9|2316.9|2340.9|2318.9|2342.5|2319|2340.6|2316.6|17
1611708600000|2021-01-27 00:50:00|2341.1|2319.1|2342.1|2320.1|2342.3|2320.3|2341|2319|68
1611708900000|2021-01-27 00:55:00|2342|2320|2342|2320|2342.1|2320.1|2341.8|2319.8|19
1611709200000|2021-01-27 01:00:00|2341.8|2319.8|2342|2320|2342|2320|2341.8|2319.8|29
1611709500000|2021-01-27 01:05:00|2341.9|2319.9|2337.1|2315.1|2342.6|2320.6|2336.8|2314.8|134
1611709800000|2021-01-27 01:10:00|2338.5|2316.5|2338.4|2316.4|2338.8|2316.8|2336.5|2314.5|96
1611710100000|2021-01-27 01:15:00|2337.4|2315.4|2337|2315|2338.9|2316.9|2336.1|2314.1|56
1611710400000|2021-01-27 01:20:00|2336.8|2311.8|2337.1|2312.1|2337.3|2312.3|2336.8|2311.8|104
1611711000000|2021-01-27 01:30:00|2337.3|2312.3|2339.6|2314.6|2339.6|2314.6|2337.2|2312.2|10
1611711300000|2021-01-27 01:35:00|2339.4|2314.4|2339.2|2317.2|2341.1|2317.2|2339.1|2314.4|39
1611711600000|2021-01-27 01:40:00|2339.6|2317.6|2339.4|2317.4|2340.2|2318.2|2339.1|2317.1|51
1611711900000|2021-01-27 01:45:00|2339.3|2317.3|2333.9|2311.9|2339.3|2317.3|2333.9|2311.9|9
1611712200000|2021-01-27 01:50:00|2334|2312|2337.2|2312.2|2337.3|2312.3|2333.9|2310.5|84
1611712500000|2021-01-27 01:55:00|2337.6|2312.6|2338.1|2313.1|2338.1|2313.1|2336.8|2311.8|26
1611712800000|2021-01-27 02:00:00|2338.2|2313.2|2331.6|2309.6|2338.2|2314.7|2330.7|2308.7|158
1611713100000|2021-01-27 02:05:00|2332.3|2310.3|2332.2|2310.2|2332.6|2310.6|2331.1|2309.1|29
1611713400000|2021-01-27 02:10:00|2332.1|2310.1|2334.2|2309.2|2335|2311.1|2331.1|2308.2|104
1611713700000|2021-01-27 02:15:00|2333.7|2308.7|2330.2|2308.2|2334.9|2312.4|2330.2|2308.2|89
1611714000000|2021-01-27 02:20:00|2330.8|2308.8|2331.4|2309.4|2331.5|2309.5|2330.3|2308.3|29
1611714300000|2021-01-27 02:25:00|2331.5|2309.5|2330.7|2308.7|2331.5|2309.5|2330.4|2308.4|20
1611714600000|2021-01-27 02:30:00|2332.2|2307.2|2335.6|2310.6|2335.6|2310.6|2332.2|2307.2|20
1611714900000|2021-01-27 02:35:00|2335.3|2310.3|2335.2|2310.2|2336|2311|2334.6|2309.6|35
1611715200000|2021-01-27 02:40:00|2335.1|2310.1|2335.3|2310.3|2335.5|2310.5|2334.6|2309.6|14
1611715500000|2021-01-27 02:45:00|2334.2|2309.2|2335.3|2310.3|2335.5|2310.5|2334|2309|49
1611715800000|2021-01-27 02:50:00|2335.1|2310.1|2334.7|2309.7|2335.3|2310.3|2334.3|2309.3|23
1611716100000|2021-01-27 02:55:00|2334.3|2309.3|2334.3|2309.3|2334.8|2309.8|2334|2309|19
1611716400000|2021-01-27 03:00:00|2334.4|2309.4|2332.7|2307.7|2336.5|2311.5|2332.7|2307.7|48
1611716700000|2021-01-27 03:05:00|2334.3|2309.3|2337.7|2312.7|2339|2314|2334.3|2309.3|36
1611717000000|2021-01-27 03:10:00|2337.6|2312.6|2338.4|2313.4|2338.6|2313.6|2337.6|2312.6|48
1611717300000|2021-01-27 03:15:00|2338.5|2313.5|2337.2|2315.2|2338.5|2315.5|2336.7|2313.4|26
1611717900000|2021-01-27 03:25:00|2337.7|2315.7|2337.7|2315.7|2337.7|2315.7|2337.7|2315.7|1
1611718200000|2021-01-27 03:30:00|2337.2|2315.2|2337.4|2315.4|2337.4|2315.4|2337|2315|3
1611719100000|2021-01-27 03:45:00|2337.6|2315.6|2338.2|2316.2|2338.9|2316.9|2337.6|2315.6|25
1611719700000|2021-01-27 03:55:00|2338|2316|2338|2316|2338.5|2316.5|2338|2316|10
1611720000000|2021-01-27 04:00:00|2337.8|2315.8|2338.5|2316.5|2338.5|2316.5|2337.6|2315.6|27
1611720300000|2021-01-27 04:05:00|2338.4|2316.4|2337.8|2315.8|2338.5|2316.5|2337.8|2315.8|8
1611720600000|2021-01-27 04:10:00|2338.3|2316.3|2338.4|2316.4|2338.4|2316.4|2337.7|2315.7|10
1611720900000|2021-01-27 04:15:00|2338.3|2316.3|2338.1|2316.1|2338.4|2316.4|2338|2316|6
1611721200000|2021-01-27 04:20:00|2338.9|2316.9|2337.4|2315.4|2340.6|2318.6|2335.9|2313.9|23
1611721500000|2021-01-27 04:25:00|2337.3|2315.3|2337.3|2315.3|2337.3|2315.3|2337.2|2315.2|3
1611722100000|2021-01-27 04:35:00|2337.4|2315.4|2336.7|2314.7|2337.6|2315.6|2336.6|2314.6|8
1611722400000|2021-01-27 04:40:00|2336.6|2314.6|2337|2315|2337.1|2315.1|2336.6|2314.6|7
1611722700000|2021-01-27 04:45:00|2334.8|2312.8|2338.2|2316.2|2338.2|2316.2|2334.8|2312.8|7
1611723000000|2021-01-27 04:50:00|2335.9|2313.9|2336.6|2314.6|2337.5|2315.5|2335.9|2313.9|11
1611723300000|2021-01-27 04:55:00|2336.3|2314.3|2337.9|2315.9|2338.5|2316.5|2336.2|2314.2|15
1611723600000|2021-01-27 05:00:00|2337.8|2315.8|2338.3|2316.3|2338.4|2316.4|2337.8|2315.8|11
1611723900000|2021-01-27 05:05:00|2338.2|2316.2|2338.2|2316.2|2338.2|2316.2|2338.2|2316.2|1
1611724500000|2021-01-27 05:15:00|2338.4|2316.4|2338.4|2316.4|2338.4|2316.4|2338.1|2316.1|3
1611724800000|2021-01-27 05:20:00|2336.9|2314.9|2338|2316|2340|2318|2336.4|2314.4|28
1611725100000|2021-01-27 05:25:00|2338.5|2316.5|2337.4|2315.4|2338.5|2316.5|2336.3|2314.3|19
1611725400000|2021-01-27 05:30:00|2335.4|2313.4|2337.1|2315.1|2338.5|2316.5|2335.3|2313.3|50
1611725700000|2021-01-27 05:35:00|2337.2|2315.2|2337.4|2315.4|2337.4|2315.4|2334.3|2312.3|30
1611726000000|2021-01-27 05:40:00|2337.3|2315.3|2338.7|2316.7|2338.8|2316.8|2336.8|2314.8|29
1611726300000|2021-01-27 05:45:00|2337.6|2315.6|2338.7|2316.7|2339.3|2317.3|2337.6|2315.6|13
1611726600000|2021-01-27 05:50:00|2340.5|2318.5|2340.1|2318.1|2342|2320|2340|2318|20
1611726900000|2021-01-27 05:55:00|2339.8|2317.8|2339.9|2317.9|2341|2319|2339.8|2317.8|56
1611727200000|2021-01-27 06:00:00|2340|2318|2339.4|2317.4|2340.3|2318.3|2339.2|2317.2|123
1611727500000|2021-01-27 06:05:00|2339.7|2317.7|2340.3|2318.3|2340.9|2318.9|2338.9|2316.9|43
1611727800000|2021-01-27 06:10:00|2340.2|2318.2|2338.3|2316.3|2340.2|2318.2|2337.2|2315.2|82
1611728100000|2021-01-27 06:15:00|2338.5|2316.5|2338.3|2316.3|2339.9|2317.9|2336.4|2314.4|62
1611728400000|2021-01-27 06:20:00|2338.4|2316.4|2339.3|2314.3|2339.6|2316.4|2335.8|2310.8|40
1611728700000|2021-01-27 06:25:00|2339.2|2314.2|2337.4|2312.4|2339.3|2314.3|2334.9|2309.9|25
1611729000000|2021-01-27 06:30:00|2337.3|2312.3|2334.5|2312.5|2337.3|2313.4|2333.4|2311.4|47
1611729300000|2021-01-27 06:35:00|2334.6|2312.6|2335.6|2313.6|2337|2315|2334.6|2312.6|21
1611729600000|2021-01-27 06:40:00|2335.2|2313.2|2336.3|2314.3|2336.6|2314.6|2334.7|2312.7|42
1611729900000|2021-01-27 06:45:00|2336.5|2314.5|2332.4|2310.4|2336.6|2314.6|2331.5|2309.5|98
1611730200000|2021-01-27 06:50:00|2332.5|2310.5|2335.8|2313.8|2335.8|2313.8|2331.5|2309.5|65
1611730500000|2021-01-27 06:55:00|2336|2314|2335.4|2313.4|2337|2315|2335.4|2313.4|65
1611730800000|2021-01-27 07:00:00|2335.3|2313.3|2332.8|2310.8|2335.3|2313.3|2332|2310|39
1611731100000|2021-01-27 07:05:00|2332.6|2310.6|2330.6|2308.6|2332.6|2310.6|2330.5|2308.5|11
1611731400000|2021-01-27 07:10:00|2331|2309|2330.5|2308.5|2331.5|2309.5|2330.4|2308.4|13
1611731700000|2021-01-27 07:15:00|2330.4|2308.4|2329.4|2307.4|2330.8|2308.8|2328.6|2306.6|41
1611732000000|2021-01-27 07:20:00|2329.1|2307.1|2329.1|2307.1|2329.5|2307.5|2328.8|2306.8|22
1611732300000|2021-01-27 07:25:00|2328.8|2306.8|2328.6|2306.6|2329.6|2307.6|2328.6|2306.6|35
1611732600000|2021-01-27 07:30:00|2328.8|2306.8|2327.3|2305.3|2329|2307|2325.1|2303.1|71
1611732900000|2021-01-27 07:35:00|2327.4|2305.4|2329.1|2307.1|2329.8|2307.8|2325.8|2303.8|64
1611733200000|2021-01-27 07:40:00|2329.4|2307.4|2329.6|2307.6|2330|2308|2328.5|2306.5|78
1611733500000|2021-01-27 07:45:00|2329|2307|2328.9|2306.9|2329.9|2307.9|2328.5|2306.5|50
1611733800000|2021-01-27 07:50:00|2329|2307|2328.9|2306.9|2329.5|2307.5|2328.5|2306.5|74
1611734100000|2021-01-27 07:55:00|2328.7|2306.7|2329.1|2307.1|2329.4|2307.4|2328.5|2306.5|48
1611734400000|2021-01-27 08:00:00|2329.4|2307.4|2329.3|2307.3|2329.8|2307.8|2327.3|2305.3|162
1611734700000|2021-01-27 08:05:00|2328.8|2306.8|2329.6|2307.6|2329.6|2307.6|2328.1|2306.1|81
1611735000000|2021-01-27 08:10:00|2330|2308|2329.1|2307.1|2330.8|2308.8|2328.9|2306.9|231
1611735300000|2021-01-27 08:15:00|2329.4|2307.4|2328.5|2306.5|2329.6|2307.6|2328.4|2306.4|115
1611735600000|2021-01-27 08:20:00|2328.1|2306.1|2329.7|2307.7|2330|2308|2328.1|2306.1|106
1611735900000|2021-01-27 08:25:00|2329.5|2307.5|2330|2308|2330|2308|2327.6|2305.6|133
1611736200000|2021-01-27 08:30:00|2329.5|2307.5|2331.5|2309.5|2333.1|2311.1|2329.4|2307.4|65
1611736500000|2021-01-27 08:35:00|2331.2|2309.2|2331.9|2309.9|2332.9|2310.9|2329.7|2307.7|77
1611736800000|2021-01-27 08:40:00|2331.6|2309.6|2336.3|2314.3|2338.3|2316.3|2331.2|2309.2|64
1611737100000|2021-01-27 08:45:00|2336.1|2314.1|2333.8|2311.8|2336.5|2314.5|2333.6|2311.6|30
1611737400000|2021-01-27 08:50:00|2333.7|2311.7|2332.8|2310.8|2336.9|2314.9|2332.4|2310.4|65
1611737700000|2021-01-27 08:55:00|2332.7|2310.7|2334.4|2312.4|2334.5|2312.5|2332.2|2310.2|69
1611738000000|2021-01-27 09:00:00|2334.3|2312.3|2333.9|2311.9|2335.5|2313.5|2331.7|2309.7|104
1611738300000|2021-01-27 09:05:00|2333.3|2311.3|2330.9|2308.9|2333.8|2311.8|2330.8|2308.8|58
1611738600000|2021-01-27 09:10:00|2331.1|2309.1|2329.4|2307.4|2332.3|2309.3|2329.4|2307.3|61
1611738900000|2021-01-27 09:15:00|2328.9|2306.9|2325.5|2303.5|2329.2|2307.2|2325.5|2303.5|47
1611739200000|2021-01-27 09:20:00|2326.4|2304.4|2326.9|2304.9|2327|2305|2325.7|2303.7|55
1611739500000|2021-01-27 09:25:00|2326.8|2304.8|2329.2|2307.2|2329.4|2307.4|2326.8|2304.8|46
1611739800000|2021-01-27 09:30:00|2328.8|2306.8|2329.9|2307.9|2330.7|2308.7|2328.5|2306.5|33
1611740100000|2021-01-27 09:35:00|2330.7|2308.7|2329.5|2307.5|2330.9|2308.9|2329.4|2307.4|97
1611740400000|2021-01-27 09:40:00|2330.2|2308.2|2329.8|2307.8|2330.9|2308.9|2329.2|2307.2|96
1611740700000|2021-01-27 09:45:00|2330.3|2308.3|2330.2|2308.2|2330.8|2308.8|2328.4|2306.4|64
1611741000000|2021-01-27 09:50:00|2330.8|2308.8|2330.4|2308.4|2331.3|2309.3|2328.5|2306.5|62
1611741300000|2021-01-27 09:55:00|2330.2|2308.2|2330.7|2308.7|2331.5|2309.5|2328.4|2306.4|68
1611741600000|2021-01-27 10:00:00|2331.5|2309.5|2330.6|2308.6|2331.5|2309.5|2329.4|2307.4|76
1611741900000|2021-01-27 10:05:00|2330.8|2308.8|2330.8|2308.8|2330.9|2308.9|2330.4|2308.4|52
1611742200000|2021-01-27 10:10:00|2330.9|2308.9|2330.7|2308.7|2330.9|2308.9|2330.4|2308.4|42
1611742500000|2021-01-27 10:15:00|2330.4|2308.4|2328.9|2306.9|2330.4|2308.4|2328.4|2306.4|27
1611742800000|2021-01-27 10:20:00|2329|2307|2329.9|2307.9|2329.9|2307.9|2328.5|2306.5|35
1611743100000|2021-01-27 10:25:00|2330.1|2308.1|2330.1|2308.1|2330.1|2308.1|2329.8|2307.8|7
1611743400000|2021-01-27 10:30:00|2330|2308|2329.8|2307.8|2330.1|2308.1|2329.1|2307.1|45
1611743700000|2021-01-27 10:35:00|2329.7|2307.7|2329.6|2307.6|2329.8|2307.8|2329.6|2307.6|6
1611744000000|2021-01-27 10:40:00|2329.8|2307.8|2330.2|2308.2|2330.3|2308.3|2329.6|2307.6|19
1611744300000|2021-01-27 10:45:00|2330.3|2308.3|2329.9|2307.9|2330.3|2308.3|2329.9|2307.9|3
1611744600000|2021-01-27 10:50:00|2329.8|2307.8|2330.1|2308.1|2330.1|2308.1|2329.4|2307.4|7
1611744900000|2021-01-27 10:55:00|2330.2|2308.2|2329.1|2307.1|2330.2|2308.2|2328.3|2306.3|20
1611745200000|2021-01-27 11:00:00|2329.2|2307.2|2328.6|2306.6|2329.4|2307.4|2325.3|2303.3|120
1611745500000|2021-01-27 11:05:00|2328.4|2306.4|2328.7|2306.7|2329.1|2307.1|2327.3|2305.3|91
1611745800000|2021-01-27 11:10:00|2328.6|2306.6|2328.1|2306.1|2329.9|2307.9|2326.4|2304.4|43
1611746100000|2021-01-27 11:15:00|2327.9|2305.9|2327.2|2305.2|2329.3|2307.3|2326.6|2304.6|42
1611746400000|2021-01-27 11:20:00|2326.9|2304.9|2327.6|2305.6|2327.6|2305.6|2326.4|2304.4|25
1611746700000|2021-01-27 11:25:00|2327.2|2305.2|2325.3|2303.3|2327.4|2305.4|2325.1|2303.1|49
1611747000000|2021-01-27 11:30:00|2325.4|2303.4|2322.4|2300.4|2326.4|2304.4|2321.9|2299.9|58
1611747300000|2021-01-27 11:35:00|2322.2|2300.2|2320|2298|2323|2301|2320|2298|125
1611747600000|2021-01-27 11:40:00|2320.2|2298.2|2323|2301|2331.5|2309.5|2318.9|2296.9|229
1611747900000|2021-01-27 11:45:00|2322.8|2300.8|2322.3|2300.3|2326.2|2304.2|2321.8|2299.8|336
1611748200000|2021-01-27 11:50:00|2322.7|2300.7|2328.3|2306.3|2328.8|2306.8|2322|2300|173
1611748500000|2021-01-27 11:55:00|2328.2|2306.2|2327.1|2305.1|2328.9|2306.9|2326.1|2304.1|69
1611748800000|2021-01-27 12:00:00|2326.8|2304.8|2326.8|2304.8|2327.4|2305.4|2323.5|2301.5|219
1611749100000|2021-01-27 12:05:00|2327.1|2305.1|2326.4|2304.4|2327.1|2305.1|2326.3|2304.3|160
1611749400000|2021-01-27 12:10:00|2326.6|2304.6|2325.8|2303.8|2327.9|2305.9|2324.7|2302.7|181
1611749700000|2021-01-27 12:15:00|2325.9|2303.9|2327.2|2305.2|2327.5|2305.5|2324.8|2302.8|128
1611750000000|2021-01-27 12:20:00|2327.4|2305.4|2327.2|2305.2|2327.9|2305.9|2327|2305|41
1611750300000|2021-01-27 12:25:00|2329.6|2307.6|2332.8|2310.8|2333.3|2311.3|2329.6|2307.6|109
1611750600000|2021-01-27 12:30:00|2332.7|2310.7|2334.6|2312.6|2337.1|2315.1|2332.1|2310.1|196
1611750900000|2021-01-27 12:35:00|2334.3|2312.3|2335|2313|2335.7|2313.7|2332|2310|68
1611751200000|2021-01-27 12:40:00|2335.2|2313.2|2329.2|2307.2|2335.6|2313.6|2327.6|2305.6|167
1611751500000|2021-01-27 12:45:00|2328.6|2306.6|2326.7|2304.7|2328.7|2306.7|2326.2|2304.2|93
1611751800000|2021-01-27 12:50:00|2326.6|2304.6|2323.9|2301.9|2326.6|2304.6|2323.8|2301.8|69
1611752100000|2021-01-27 12:55:00|2323.8|2301.8|2329.8|2307.8|2331.2|2309.2|2323.6|2301.6|148
1611752400000|2021-01-27 13:00:00|2330.6|2308.6|2327.8|2305.8|2330.7|2308.7|2326.6|2304.6|200
1611752700000|2021-01-27 13:05:00|2327.9|2305.9|2332.5|2310.5|2333.3|2311.3|2327.6|2305.6|176
1611753000000|2021-01-27 13:10:00|2332.7|2310.7|2336.1|2314.1|2340|2318|2332.2|2310.2|102
1611753300000|2021-01-27 13:15:00|2336.7|2314.7|2334.7|2312.7|2337.8|2315.8|2331.7|2309.7|100
1611753600000|2021-01-27 13:20:00|2334.8|2312.8|2334.9|2312.9|2335.1|2313.1|2333.2|2311.2|143
1611753900000|2021-01-27 13:25:00|2334.7|2312.7|2332.2|2310.2|2334.9|2312.9|2331.8|2309.8|75
1611754200000|2021-01-27 13:30:00|2332.3|2310.3|2333.5|2311.5|2335.8|2313.8|2332.3|2310.3|93
1611754500000|2021-01-27 13:35:00|2333.3|2311.3|2329|2307|2333.3|2311.3|2326.1|2304.1|247
1611754800000|2021-01-27 13:40:00|2329.1|2307.1|2328.1|2306.1|2332|2310|2326.7|2304.7|154
1611755100000|2021-01-27 13:45:00|2329.1|2307.1|2329.8|2307.8|2330.1|2308.1|2328.1|2306.1|78
1611755400000|2021-01-27 13:50:00|2329.9|2307.9|2329.3|2307.3|2330.1|2308.1|2329.3|2307.3|74
1611755700000|2021-01-27 13:55:00|2329.4|2307.4|2327|2305|2330|2308|2327|2305|309
1611756000000|2021-01-27 14:00:00|2327.1|2305.1|2325.6|2303.6|2327.5|2305.5|2324.2|2302.2|80
1611756300000|2021-01-27 14:05:00|2325.5|2303.5|2320.7|2298.7|2327.3|2305.3|2320.7|2298.7|110
1611756600000|2021-01-27 14:10:00|2320.9|2298.9|2323.3|2301.3|2324.8|2302.8|2319|2297|157
1611756900000|2021-01-27 14:15:00|2322.6|2300.6|2323.4|2301.4|2323.8|2301.8|2322.1|2300.1|151
1611757200000|2021-01-27 14:20:00|2325.2|2303.2|2327.2|2305.2|2327.8|2305.8|2324.1|2302.1|86
1611757500000|2021-01-27 14:25:00|2327.6|2305.6|2329.3|2307.3|2330.6|2308.6|2327.3|2305.3|66
1611757800000|2021-01-27 14:30:00|2328.9|2306.9|2322.4|2300.4|2328.9|2306.9|2322.4|2300.4|158
1611758100000|2021-01-27 14:35:00|2321.2|2299.2|2323.6|2301.6|2325.6|2303.6|2318.7|2296.7|209
1611758400000|2021-01-27 14:40:00|2323.5|2301.5|2322.2|2300.2|2324.3|2302.3|2320.6|2298.6|148
1611758700000|2021-01-27 14:45:00|2322.1|2300.1|2324.3|2302.3|2324.8|2302.8|2320.1|2298.1|236
1611759000000|2021-01-27 14:50:00|2324.4|2302.4|2330.7|2308.7|2330.9|2308.9|2323.8|2301.8|117
1611759300000|2021-01-27 14:55:00|2330.6|2308.6|2340.3|2318.3|2340.8|2318.8|2330.6|2308.6|64
1611759600000|2021-01-27 15:00:00|2337.9|2315.9|2341.4|2319.4|2342.8|2320.8|2337.9|2315.9|137
1611759900000|2021-01-27 15:05:00|2341.3|2319.3|2340.8|2318.8|2342.2|2320.2|2338|2316|137
1611760200000|2021-01-27 15:10:00|2340.9|2318.9|2337.6|2315.6|2342.3|2320.3|2337.4|2315.4|76
1611760500000|2021-01-27 15:15:00|2337.4|2315.4|2339|2317|2339.1|2317.1|2335.2|2313.2|207
1611760800000|2021-01-27 15:20:00|2338.3|2316.3|2336.5|2314.5|2339|2317|2336.5|2314.5|73
1611761100000|2021-01-27 15:25:00|2336.7|2314.7|2340|2318|2340.8|2318.8|2335.7|2313.7|131
1611761400000|2021-01-27 15:30:00|2340.3|2318.3|2341.9|2319.9|2344.3|2322.3|2339.7|2317.7|99
1611761700000|2021-01-27 15:35:00|2341.3|2319.3|2338.3|2316.3|2341.9|2319.9|2338.3|2316.3|52
1611762000000|2021-01-27 15:40:00|2338.8|2316.8|2336.9|2314.9|2340.4|2318.4|2336.9|2314.9|40
1611762300000|2021-01-27 15:45:00|2337.1|2315.1|2338.1|2316.1|2338.1|2316.1|2335.3|2313.3|71
1611762600000|2021-01-27 15:50:00|2337.9|2315.9|2338.9|2316.9|2339.9|2317.9|2337.4|2315.4|27
1611762900000|2021-01-27 15:55:00|2338.4|2316.4|2338.8|2316.8|2339.7|2317.7|2338.4|2316.4|29
1611763200000|2021-01-27 16:00:00|2338.9|2316.9|2334|2312|2338.9|2316.9|2333.5|2311.5|104
1611763500000|2021-01-27 16:05:00|2333.7|2311.7|2330.2|2308.2|2334.5|2312.5|2330.2|2308.2|108
1611763800000|2021-01-27 16:10:00|2330.6|2308.6|2329.6|2307.6|2330.9|2308.9|2329.6|2307.6|11
1611764100000|2021-01-27 16:15:00|2331.3|2309.3|2331.2|2309.2|2331.8|2309.8|2330.1|2308.1|52
1611764400000|2021-01-27 16:20:00|2331.4|2309.4|2329|2307|2331.5|2309.5|2328.8|2306.8|38
1611764700000|2021-01-27 16:25:00|2330.7|2308.7|2329.5|2307.5|2331.1|2309.1|2329.3|2307.3|33
1611765000000|2021-01-27 16:30:00|2329.6|2307.6|2330.8|2308.8|2331.1|2309.1|2329.5|2307.5|35
1611765300000|2021-01-27 16:35:00|2330.9|2308.9|2330.8|2308.8|2331|2309|2330.3|2308.3|25
1611765600000|2021-01-27 16:40:00|2330.7|2308.7|2334.5|2312.5|2335.8|2313.8|2330|2308|82
1611765900000|2021-01-27 16:45:00|2334.9|2312.9|2331.5|2309.5|2336.1|2314.1|2331.3|2309.3|45
1611766200000|2021-01-27 16:50:00|2331.7|2309.7|2330.7|2308.7|2332.3|2310.3|2330.5|2308.5|76
1611766500000|2021-01-27 16:55:00|2330.3|2308.3|2328.5|2306.5|2331.5|2309.5|2328.1|2306.1|77
1611766800000|2021-01-27 17:00:00|2328.1|2306.1|2325.6|2303.6|2328.9|2306.9|2325.3|2303.3|76
1611767100000|2021-01-27 17:05:00|2325.7|2303.7|2329|2307|2329.8|2307.8|2325.7|2303.7|66
1611767400000|2021-01-27 17:10:00|2329.1|2307.1|2329.3|2307.3|2330.5|2308.5|2328.5|2306.5|54
1611767700000|2021-01-27 17:15:00|2329.6|2307.6|2330.2|2308.2|2332.5|2310.5|2328.5|2306.5|24
1611768300000|2021-01-27 17:25:00|2330.3|2308.3|2329.6|2307.6|2331|2309|2329.2|2307.2|62
1611768600000|2021-01-27 17:30:00|2329.7|2307.7|2327.6|2305.6|2329.7|2307.7|2327.5|2305.5|94
1611768900000|2021-01-27 17:35:00|2327.8|2305.8|2324.9|2302.9|2328|2306|2322.5|2300.5|60
1611769200000|2021-01-27 17:40:00|2324.8|2302.8|2330.1|2308.1|2331.2|2309.2|2324.8|2302.8|130
1611769500000|2021-01-27 17:45:00|2329.4|2307.4|2326.9|2304.9|2330.6|2308.6|2326.1|2304.1|105
1611769800000|2021-01-27 17:50:00|2327.1|2305.1|2327.1|2305.1|2327.1|2305.1|2326.1|2304.1|46
1611770100000|2021-01-27 17:55:00|2327|2305|2325.5|2303.5|2329|2307|2322.2|2300.2|234
1611770400000|2021-01-27 18:00:00|2325.3|2303.3|2322.6|2300.6|2325.6|2303.6|2322.3|2300.3|56
1611770700000|2021-01-27 18:05:00|2323.3|2301.3|2324.6|2302.6|2324.6|2302.6|2321.8|2299.8|32
1611771000000|2021-01-27 18:10:00|2324.3|2302.3|2324|2302|2324.3|2302.3|2323.1|2301.1|44
1611771300000|2021-01-27 18:15:00|2324.1|2302.1|2324.8|2302.8|2325|2303|2323.9|2301.9|20
1611771600000|2021-01-27 18:20:00|2324.9|2302.9|2325.3|2303.3|2325.8|2303.8|2324.8|2302.8|91
1611771900000|2021-01-27 18:25:00|2325.6|2303.6|2326.7|2304.7|2327.4|2305.4|2325|2303|90
1611772200000|2021-01-27 18:30:00|2326.9|2304.9|2326.4|2304.4|2327.1|2305.1|2323.6|2301.6|34
1611772500000|2021-01-27 18:35:00|2326.3|2304.3|2325.1|2303.1|2326.4|2304.4|2325.1|2303.1|63
1611772800000|2021-01-27 18:40:00|2325.3|2303.3|2325.2|2303.2|2325.5|2303.5|2324.1|2302.1|26
1611773100000|2021-01-27 18:45:00|2325.7|2303.7|2326|2304|2326.1|2304.1|2323.6|2301.6|26
1611773400000|2021-01-27 18:50:00|2326.3|2304.3|2326.4|2304.4|2326.4|2304.4|2326.3|2304.3|18
1611773700000|2021-01-27 18:55:00|2326.3|2304.3|2327.5|2299.5|2329.5|2304.4|2324.2|2296.3|28
1611774000000|2021-01-27 19:00:00|2329.4|2301.4|2329|2301|2330|2302|2328|2300|75
1611774300000|2021-01-27 19:05:00|2327.8|2299.8|2327.7|2302.7|2328.7|2302.8|2327.7|2299.8|14
1611774600000|2021-01-27 19:10:00|2327.3|2302.3|2326.1|2301.1|2327.3|2302.3|2325.6|2300.6|3
1611774900000|2021-01-27 19:15:00|2325.9|2300.9|2321.9|2299.9|2326.1|2301.8|2321.8|2299.4|63
1611775200000|2021-01-27 19:20:00|2321.8|2299.8|2324|2302|2324|2302|2321.8|2299.8|45
1611775500000|2021-01-27 19:25:00|2324.4|2302.4|2323.8|2301.8|2324.4|2302.4|2323.3|2301.3|8
1611775800000|2021-01-27 19:30:00|2323.9|2301.9|2323.8|2301.8|2324.3|2302.3|2321.8|2299.8|61
1611776100000|2021-01-27 19:35:00|2321.7|2299.7|2321.7|2299.7|2323.7|2301.7|2319.2|2297.2|137
1611776400000|2021-01-27 19:40:00|2321.3|2299.3|2326.7|2304.7|2330.6|2308.6|2321|2299|118
1611776700000|2021-01-27 19:45:00|2326.9|2304.9|2328.4|2306.4|2328.7|2306.7|2326.7|2304.7|92
1611777000000|2021-01-27 19:50:00|2328|2306|2328.6|2303.6|2329.6|2306.9|2325.5|2300.5|283
1611777300000|2021-01-27 19:55:00|2328.7|2303.7|2328.2|2303.2|2330.2|2305.2|2327.4|2302.4|320
1611777600000|2021-01-27 20:00:00|2328.9|2303.9|2329.1|2304.1|2329.7|2304.7|2327.6|2302.6|172
1611777900000|2021-01-27 20:05:00|2329|2304|2327.2|2305.2|2329.1|2305.2|2327|2303.1|11
1611778200000|2021-01-27 20:10:00|2326.6|2304.6|2323.4|2301.4|2326.6|2304.6|2322.6|2300.6|68
1611778500000|2021-01-27 20:15:00|2323.1|2301.1|2323.2|2301.2|2323.2|2301.2|2322.7|2300.7|14
1611778800000|2021-01-27 20:20:00|2322.7|2300.7|2322.7|2300.7|2323.2|2301.2|2322|2300|53
1611779100000|2021-01-27 20:25:00|2322.5|2300.5|2322.6|2300.6|2322.6|2300.6|2322.5|2300.5|2
1611779400000|2021-01-27 20:30:00|2322.5|2300.5|2322.4|2300.4|2323.2|2301.2|2321.4|2299.4|68
1611779700000|2021-01-27 20:35:00|2322.5|2300.5|2322.5|2300.5|2323.2|2301.2|2322.4|2300.4|53
1611780000000|2021-01-27 20:40:00|2322.4|2300.4|2321.6|2299.6|2323.5|2301.5|2321.1|2299.1|85
1611780300000|2021-01-27 20:45:00|2321.4|2299.4|2321.8|2299.8|2321.8|2299.8|2320.3|2298.3|28
1611780900000|2021-01-27 20:55:00|2321.6|2299.6|2322.1|2300.1|2323.1|2301.1|2321.1|2299.1|117
1611781200000|2021-01-27 21:00:00|2321.6|2299.6|2322.4|2300.4|2323.1|2301.1|2321.6|2299.6|129
1611781500000|2021-01-27 21:05:00|2322.6|2300.6|2321.4|2299.4|2323.1|2301.1|2320.6|2298.6|85
1611781800000|2021-01-27 21:10:00|2321.2|2299.2|2321.4|2299.4|2321.5|2299.5|2321.1|2299.1|80
1611782100000|2021-01-27 21:15:00|2321.5|2299.5|2321.9|2299.9|2322.2|2300.2|2321.4|2299.4|7
1611782400000|2021-01-27 21:20:00|2321.7|2299.7|2323.5|2301.5|2323.9|2301.9|2321.5|2299.5|42
1611782700000|2021-01-27 21:25:00|2323.4|2301.4|2323.5|2301.5|2323.9|2301.9|2323.4|2301.4|18
1611783000000|2021-01-27 21:30:00|2323.6|2301.6|2323.2|2301.2|2323.6|2301.6|2322.6|2300.6|58
1611783300000|2021-01-27 21:35:00|2323.1|2301.1|2323.2|2301.2|2323.2|2301.2|2323.1|2301.1|2
1611783900000|2021-01-27 21:45:00|2323.5|2301.5|2323.4|2301.4|2324|2302|2322|2300|33
1611784200000|2021-01-27 21:50:00|2323.3|2301.3|2323.1|2301.1|2323.3|2301.3|2322.9|2300.9|12
1611784500000|2021-01-27 21:55:00|2323.2|2301.2|2326.8|2298.8|2327.6|2301.7|2322.4|2294.9|73
1611788400000|2021-01-27 23:00:00|2323.3|2301.3|2324.3|2302.3|2324.3|2302.3|2323.3|2301.3|9
1611788700000|2021-01-27 23:05:00|2322.7|2300.7|2324.4|2302.4|2325.8|2302.4|2322.7|2300.5|10
1611789000000|2021-01-27 23:10:00|2324.3|2302.3|2323.9|2301.9|2324.4|2302.4|2323.5|2301.5|7
1611789300000|2021-01-27 23:15:00|2323.5|2301.5|2323.6|2301.6|2324.1|2302.1|2323.5|2301.5|23
1611789600000|2021-01-27 23:20:00|2323.8|2301.8|2323.5|2301.5|2323.8|2301.8|2323.4|2301.4|43
1611789900000|2021-01-27 23:25:00|2323.4|2301.4|2323.5|2301.5|2323.9|2301.9|2323.1|2301.1|23
1611790200000|2021-01-27 23:30:00|2323.6|2301.6|2325.8|2303.8|2326.9|2304.9|2323.3|2301.3|56
1611790500000|2021-01-27 23:35:00|2325.4|2303.4|2321.9|2299.9|2326.1|2304.1|2321.9|2299.9|31
1611790800000|2021-01-27 23:40:00|2322|2300|2321.9|2299.9|2322|2300|2321.9|2299.9|2
1611791100000|2021-01-27 23:45:00|2322|2300|2321.9|2299.9|2322.1|2300.1|2321.9|2299.9|14
1611791400000|2021-01-27 23:50:00|2321.6|2299.6|2320.4|2298.4|2321.8|2299.8|2320.1|2298.1|54
1611791700000|2021-01-27 23:55:00|2320.3|2298.3|2321.1|2299.1|2321.3|2299.3|2319.9|2297.9|22
1611792000000|2021-01-28 00:00:00|2320.4|2298.4|2320.4|2298.4|2321|2299|2320.3|2298.3|17
1611792300000|2021-01-28 00:05:00|2320.3|2298.3|2320.3|2298.3|2320.4|2298.4|2320.2|2298.2|25
1611792600000|2021-01-28 00:10:00|2320.2|2298.2|2323|2301|2323.4|2301.4|2320.1|2298.1|45
1611792900000|2021-01-28 00:15:00|2323.1|2301.1|2323.1|2301.1|2323.3|2301.3|2323.1|2301.1|5
1611793200000|2021-01-28 00:20:00|2323.3|2301.3|2322.9|2300.9|2323.4|2301.4|2322.9|2300.9|7
1611793500000|2021-01-28 00:25:00|2322.4|2300.4|2322.9|2300.9|2323|2301|2322.4|2300.4|11
1611793800000|2021-01-28 00:30:00|2323.1|2301.1|2322.8|2300.8|2323.1|2301.1|2322.8|2300.8|6
1611794100000|2021-01-28 00:35:00|2322.9|2300.9|2321.6|2299.6|2323.3|2301.3|2321.6|2299.6|55
1611794400000|2021-01-28 00:40:00|2321.4|2299.4|2323.4|2301.4|2323.9|2301.9|2320.5|2298.5|56
1611794700000|2021-01-28 00:45:00|2323.6|2301.6|2323.1|2301.1|2323.6|2301.6|2323.1|2301.1|26
1611795000000|2021-01-28 00:50:00|2323.2|2301.2|2323|2301|2323.3|2301.3|2323|2301|7
1611795300000|2021-01-28 00:55:00|2323.1|2301.1|2324.5|2299.5|2324.5|2301.1|2323|2298.1|4
1611795600000|2021-01-28 01:00:00|2325.9|2300.9|2322.6|2300.6|2325.9|2301.4|2322.4|2299|68
1611795900000|2021-01-28 01:05:00|2322.8|2300.8|2321.8|2299.8|2323.1|2301.1|2321.8|2299.8|126
1611796200000|2021-01-28 01:10:00|2321.6|2299.6|2323.9|2301.9|2324.8|2302.8|2321|2299|187
1611796500000|2021-01-28 01:15:00|2323.8|2301.8|2323.6|2301.6|2324|2302|2323.5|2301.5|49
1611797400000|2021-01-28 01:30:00|2323.3|2301.3|2323.3|2301.3|2323.8|2301.8|2323.1|2301.1|9
1611797700000|2021-01-28 01:35:00|2322.9|2300.9|2322.5|2300.5|2322.9|2300.9|2322.3|2300.3|28
1611798000000|2021-01-28 01:40:00|2322.4|2300.4|2323|2298|2323|2300.4|2320.4|2295.4|48
1611798300000|2021-01-28 01:45:00|2323.4|2298.4|2325|2300|2325.3|2300.3|2323.4|2298.4|130
1611798600000|2021-01-28 01:50:00|2324.5|2299.5|2324|2299|2324.5|2299.5|2323.8|2298.8|14
1611798900000|2021-01-28 01:55:00|2323.9|2298.9|2324.4|2299.4|2324.8|2299.8|2323.4|2298.4|44
1611799200000|2021-01-28 02:00:00|2324.3|2299.3|2323.5|2301.5|2324.7|2301.7|2322.7|2299.3|90
1611799500000|2021-01-28 02:05:00|2323.4|2301.4|2323.7|2301.7|2323.8|2301.8|2323|2301|48
1611799800000|2021-01-28 02:10:00|2323.8|2301.8|2323.9|2301.9|2323.9|2301.9|2323.5|2301.5|44
1611800100000|2021-01-28 02:15:00|2324.2|2302.2|2324.5|2302.5|2326.4|2304.4|2323.7|2301.7|42
1611800400000|2021-01-28 02:20:00|2324.4|2302.4|2323.4|2301.4|2325.3|2303.3|2322.2|2300.2|112
1611800700000|2021-01-28 02:25:00|2323.2|2301.2|2321.5|2299.5|2323.5|2301.5|2320.9|2298.9|119
1611801000000|2021-01-28 02:30:00|2321.8|2299.8|2320.5|2298.5|2321.8|2299.8|2319.8|2297.8|57
1611801300000|2021-01-28 02:35:00|2320.4|2298.4|2320.5|2298.5|2320.5|2298.5|2320.3|2298.3|8
1611801600000|2021-01-28 02:40:00|2320.2|2298.2|2319.9|2297.9|2320.3|2298.3|2319.9|2297.9|72
1611801900000|2021-01-28 02:45:00|2319.7|2297.7|2320.3|2298.3|2320.3|2298.3|2319.4|2297.4|145
1611802200000|2021-01-28 02:50:00|2320.1|2298.1|2319.2|2297.2|2320.3|2298.3|2319|2297|109
1611802500000|2021-01-28 02:55:00|2319.1|2297.1|2319.8|2297.8|2319.8|2297.8|2318.9|2296.9|60
1611802800000|2021-01-28 03:00:00|2319.7|2297.7|2319.7|2297.7|2319.9|2297.9|2319.6|2297.6|40
1611803100000|2021-01-28 03:05:00|2319.6|2297.6|2320.9|2298.9|2321.4|2299.4|2319.4|2297.4|114
1611803400000|2021-01-28 03:10:00|2321.2|2299.2|2319.9|2297.9|2321.2|2299.2|2319.2|2297.2|91
1611803700000|2021-01-28 03:15:00|2319.7|2297.7|2320.5|2298.5|2320.7|2298.7|2319.5|2297.5|100
1611804000000|2021-01-28 03:20:00|2320|2298|2320.5|2298.5|2320.8|2298.8|2319.9|2297.9|122
1611804300000|2021-01-28 03:25:00|2320.4|2298.4|2320.2|2298.2|2320.8|2298.8|2319.9|2297.9|146
1611804600000|2021-01-28 03:30:00|2320.7|2298.7|2320.3|2298.3|2320.7|2298.7|2320|2298|42
1611804900000|2021-01-28 03:35:00|2320.2|2298.2|2320.3|2298.3|2320.8|2298.8|2319.9|2297.9|68
1611805200000|2021-01-28 03:40:00|2320|2298|2320.7|2298.7|2320.9|2298.9|2319.9|2297.9|68
1611805500000|2021-01-28 03:45:00|2320.8|2298.8|2320.8|2298.8|2320.8|2298.8|2320.3|2298.3|44
1611805800000|2021-01-28 03:50:00|2320.4|2298.4|2321.2|2299.2|2321.3|2299.3|2320.3|2298.3|40
1611806100000|2021-01-28 03:55:00|2320.5|2298.5|2320.8|2298.8|2321.3|2299.3|2320.3|2298.3|43
1611806400000|2021-01-28 04:00:00|2320.4|2298.4|2321.5|2299.5|2321.7|2299.7|2320.3|2298.3|51
1611806700000|2021-01-28 04:05:00|2321.4|2299.4|2321.3|2299.3|2322.3|2300.3|2320|2298|121
1611807000000|2021-01-28 04:10:00|2321.2|2299.2|2321.3|2299.3|2322.3|2300.3|2319.9|2297.9|46
1611807300000|2021-01-28 04:15:00|2321.2|2299.2|2321.8|2299.8|2321.9|2299.9|2320.9|2298.9|88
1611807600000|2021-01-28 04:20:00|2320.9|2298.9|2321|2299|2321.8|2299.8|2320.9|2298.9|4
1611808200000|2021-01-28 04:30:00|2320.8|2298.8|2321.2|2299.2|2321.8|2299.8|2320.2|2298.2|46
1611808500000|2021-01-28 04:35:00|2321|2299|2320.9|2298.9|2321.3|2299.3|2320.9|2298.9|31
1611808800000|2021-01-28 04:40:00|2321|2299|2321|2299|2321.3|2299.3|2320.9|2298.9|25
1611809100000|2021-01-28 04:45:00|2321.2|2299.2|2321.2|2299.2|2321.3|2299.3|2320.4|2298.4|31
1611809400000|2021-01-28 04:50:00|2321|2299|2321.3|2299.3|2321.7|2299.7|2320.8|2298.8|87
1611809700000|2021-01-28 04:55:00|2320.7|2298.7|2319.9|2297.9|2320.7|2298.7|2319.8|2297.8|15
1611810300000|2021-01-28 05:05:00|2320.2|2298.2|2321.2|2299.2|2321.8|2299.8|2320|2298|29
1611810600000|2021-01-28 05:10:00|2321|2299|2321|2299|2321.8|2299.8|2320.9|2298.9|23
1611810900000|2021-01-28 05:15:00|2320.5|2298.5|2321.7|2299.7|2321.7|2299.7|2320.2|2298.2|63
1611811200000|2021-01-28 05:20:00|2321.2|2299.2|2321|2299|2322.2|2300.2|2320.4|2298.4|68
1611811500000|2021-01-28 05:25:00|2320.4|2298.4|2320.8|2298.8|2321.3|2299.3|2320.3|2298.3|81
1611811800000|2021-01-28 05:30:00|2320.9|2298.9|2320.8|2298.8|2321|2299|2320.3|2298.3|67
1611812100000|2021-01-28 05:35:00|2320.3|2298.3|2319.9|2297.9|2321.7|2299.7|2319.4|2297.4|94
1611812400000|2021-01-28 05:40:00|2320.2|2298.2|2318.9|2296.9|2320.5|2298.5|2318.8|2296.8|51
1611812700000|2021-01-28 05:45:00|2318.8|2296.8|2317.7|2295.7|2319.7|2297.7|2317.5|2295.5|69
1611813000000|2021-01-28 05:50:00|2318.2|2296.2|2317.7|2295.7|2318.2|2296.2|2317.7|2295.7|4
1611813300000|2021-01-28 05:55:00|2318.3|2296.3|2317.7|2295.7|2318.3|2296.3|2317.7|2295.7|15
1611813600000|2021-01-28 06:00:00|2317.8|2295.8|2316.3|2294.3|2317.8|2295.8|2315.6|2293.6|39
1611813900000|2021-01-28 06:05:00|2316.6|2294.6|2316.6|2294.6|2317.2|2295.2|2316.2|2294.2|123
1611814200000|2021-01-28 06:10:00|2316.4|2294.4|2316.4|2294.4|2317.2|2295.2|2316.2|2294.2|85
1611814500000|2021-01-28 06:15:00|2316.3|2294.3|2316.7|2294.7|2317.2|2295.2|2316.1|2294.1|62
1611814800000|2021-01-28 06:20:00|2316.6|2294.6|2316.7|2294.7|2316.7|2294.7|2316.3|2294.3|9
1611815100000|2021-01-28 06:25:00|2316.3|2294.3|2316.7|2294.7|2316.7|2294.7|2316.3|2294.3|14
1611815400000|2021-01-28 06:30:00|2316.3|2294.3|2318.4|2296.4|2318.4|2296.4|2316.3|2294.3|5
1611815700000|2021-01-28 06:35:00|2318.7|2296.7|2318.2|2296.2|2318.8|2296.8|2318.1|2296.1|34
1611816000000|2021-01-28 06:40:00|2317.9|2295.9|2319.2|2297.2|2319.3|2297.3|2317.3|2295.3|23
1611816300000|2021-01-28 06:45:00|2319.6|2297.6|2319.6|2297.6|2319.6|2297.6|2319.6|2297.6|1
1611816600000|2021-01-28 06:50:00|2319.7|2297.7|2319.8|2297.8|2319.8|2297.8|2319.4|2297.4|21
1611816900000|2021-01-28 06:55:00|2320.2|2298.2|2321.3|2299.3|2321.8|2299.8|2320.2|2298.2|10
1611817200000|2021-01-28 07:00:00|2321.6|2299.6|2319.1|2297.1|2321.8|2299.8|2318.9|2296.9|34
1611817500000|2021-01-28 07:05:00|2319.3|2297.3|2317.6|2295.6|2319.7|2297.7|2316.7|2294.7|141
1611817800000|2021-01-28 07:10:00|2317.4|2295.4|2317.8|2295.8|2318.7|2296.7|2316.4|2294.4|52
1611818100000|2021-01-28 07:15:00|2320.7|2298.7|2320.3|2298.3|2320.9|2298.9|2318.8|2296.8|124
1611818400000|2021-01-28 07:20:00|2320.4|2298.4|2319.3|2297.3|2320.6|2298.6|2318.6|2296.6|98
1611818700000|2021-01-28 07:25:00|2319.4|2297.4|2320.6|2298.6|2320.8|2298.8|2319.2|2297.2|135
1611819000000|2021-01-28 07:30:00|2320.3|2298.3|2319.8|2297.8|2321.1|2299.1|2319.2|2297.2|157
1611819300000|2021-01-28 07:35:00|2319.3|2297.3|2318.4|2296.4|2320.3|2298.3|2318.4|2296.4|92
1611819600000|2021-01-28 07:40:00|2318.5|2296.5|2316.4|2294.4|2318.6|2296.6|2316.1|2294.1|28
1611819900000|2021-01-28 07:45:00|2316.1|2294.1|2316.2|2294.2|2317|2295|2315.7|2293.7|6
1611820200000|2021-01-28 07:50:00|2316.9|2294.9|2317.4|2295.4|2317.9|2295.9|2316.5|2294.5|26
1611820500000|2021-01-28 07:55:00|2317.1|2295.1|2317.8|2295.8|2318.1|2296.1|2317.1|2295.1|41
1611820800000|2021-01-28 08:00:00|2316|2294|2316.6|2294.6|2317.8|2295.8|2315.7|2293.7|59
1611821100000|2021-01-28 08:05:00|2316.7|2294.7|2318.9|2296.9|2321|2299|2316.2|2294.2|40
1611821400000|2021-01-28 08:10:00|2319.4|2297.4|2322.1|2300.1|2323.8|2301.8|2319.4|2297.4|61
1611821700000|2021-01-28 08:15:00|2322.8|2300.8|2319.9|2297.9|2324.3|2302.3|2319.1|2297.1|60
1611822000000|2021-01-28 08:20:00|2319.2|2297.2|2319.4|2297.4|2319.6|2297.6|2316.4|2294.4|61
1611822300000|2021-01-28 08:25:00|2319.3|2297.3|2318.3|2296.3|2321.2|2299.2|2317.4|2295.4|75
1611822600000|2021-01-28 08:30:00|2318.4|2296.4|2318.6|2296.6|2321|2299|2317.7|2295.7|60
1611822900000|2021-01-28 08:35:00|2318.8|2296.8|2314.8|2292.8|2319|2297|2314.1|2292.1|137
1611823200000|2021-01-28 08:40:00|2315.2|2293.2|2314.2|2292.2|2315.8|2293.8|2313.1|2291.1|129
1611823500000|2021-01-28 08:45:00|2314|2292|2314.2|2292.2|2315.2|2293.2|2314|2292|77
1611823800000|2021-01-28 08:50:00|2314.6|2292.6|2314.8|2292.8|2315.2|2293.2|2314.2|2292.2|34
1611824100000|2021-01-28 08:55:00|2314.9|2292.9|2314.5|2292.5|2315.2|2293.2|2314.2|2292.2|30
1611824400000|2021-01-28 09:00:00|2313.8|2291.8|2315.3|2293.3|2315.8|2293.8|2313.8|2291.8|70
1611824700000|2021-01-28 09:05:00|2315.7|2293.7|2316.1|2294.1|2316.2|2294.2|2315.7|2293.7|7
1611825000000|2021-01-28 09:10:00|2315.8|2293.8|2316.1|2294.1|2316.1|2294.1|2315.8|2293.8|34
1611825300000|2021-01-28 09:15:00|2316|2294|2316|2294|2316|2294|2315.6|2293.6|29
1611825600000|2021-01-28 09:20:00|2315.6|2293.6|2314.1|2292.1|2315.8|2293.8|2314.1|2292.1|120
1611825900000|2021-01-28 09:25:00|2314.3|2292.3|2314.3|2292.3|2314.8|2292.8|2314|2292|292
1611826200000|2021-01-28 09:30:00|2314.1|2292.1|2313.7|2291.7|2314.3|2292.3|2313.3|2291.3|94
1611826500000|2021-01-28 09:35:00|2313.3|2291.3|2313.8|2291.8|2313.8|2291.8|2312.9|2290.9|122
1611826800000|2021-01-28 09:40:00|2313.7|2291.7|2313.6|2291.6|2315.6|2293.6|2313.2|2291.2|119
1611827100000|2021-01-28 09:45:00|2313.7|2291.7|2314.2|2292.2|2314.5|2292.5|2312.8|2290.8|42
1611827400000|2021-01-28 09:50:00|2316.6|2294.6|2316.6|2294.6|2318.5|2296.5|2315.8|2293.8|118
1611827700000|2021-01-28 09:55:00|2317|2295|2318.6|2296.6|2319.1|2297.1|2315.5|2293.5|32
1611828000000|2021-01-28 10:00:00|2318.2|2296.2|2320.2|2298.2|2320.2|2298.2|2318.2|2296.2|18
1611828300000|2021-01-28 10:05:00|2320.1|2298.1|2320.2|2298.2|2320.2|2298.2|2320.1|2298.1|6
1611828600000|2021-01-28 10:10:00|2320|2298|2314.3|2292.3|2320.2|2298.2|2314.1|2292.1|65
1611828900000|2021-01-28 10:15:00|2314.4|2292.4|2316.2|2294.2|2316.8|2294.8|2313.9|2291.9|116
1611829200000|2021-01-28 10:20:00|2316|2294|2317.7|2295.7|2317.7|2295.7|2316|2294|54
1611829500000|2021-01-28 10:25:00|2317.5|2295.5|2317.9|2295.9|2318.4|2296.4|2317.4|2295.4|101
1611829800000|2021-01-28 10:30:00|2317.2|2295.2|2316.7|2294.7|2318.5|2296.5|2316.2|2294.2|118
1611830100000|2021-01-28 10:35:00|2316.8|2294.8|2316.7|2294.7|2317.1|2295.1|2316.7|2294.7|30
1611830400000|2021-01-28 10:40:00|2316.8|2294.8|2316.9|2294.9|2317.4|2295.4|2316.7|2294.7|66
1611830700000|2021-01-28 10:45:00|2317.4|2295.4|2316.1|2294.1|2318.2|2296.2|2316.1|2294.1|60
1611831000000|2021-01-28 10:50:00|2316.2|2294.2|2315.4|2293.4|2316.4|2294.4|2315.4|2293.4|55
1611831300000|2021-01-28 10:55:00|2315.3|2293.3|2314.3|2292.3|2315.6|2293.6|2313.1|2291.1|50
1611831600000|2021-01-28 11:00:00|2314.6|2292.6|2316.3|2294.3|2316.8|2294.8|2314.6|2292.6|37
1611831900000|2021-01-28 11:05:00|2316.1|2294.1|2318|2296|2319.1|2297.1|2315.2|2293.2|137
1611832200000|2021-01-28 11:10:00|2317.9|2295.9|2318.2|2296.2|2318.2|2296.2|2317.3|2295.3|61
1611832500000|2021-01-28 11:15:00|2318.1|2296.1|2319.1|2297.1|2319.1|2297.1|2317.8|2295.8|38
1611832800000|2021-01-28 11:20:00|2319|2297|2317.2|2295.2|2319.2|2297.2|2317|2295|119
1611833100000|2021-01-28 11:25:00|2317.1|2295.1|2317.5|2295.5|2318.1|2296.1|2317|2295|41
1611833400000|2021-01-28 11:30:00|2317.1|2295.1|2319.2|2297.2|2319.2|2297.2|2317.1|2295.1|40
1611833700000|2021-01-28 11:35:00|2319.1|2297.1|2318.7|2296.7|2319.2|2297.2|2317.6|2295.6|55
1611834000000|2021-01-28 11:40:00|2318.8|2296.8|2317.6|2295.6|2319|2297|2315.8|2293.8|43
1611834300000|2021-01-28 11:45:00|2317.5|2295.5|2317.2|2295.2|2317.6|2295.6|2315.7|2293.7|13
1611834600000|2021-01-28 11:50:00|2317.6|2295.6|2318.3|2296.3|2319.6|2297.6|2316.6|2294.6|61
1611834900000|2021-01-28 11:55:00|2318.2|2296.2|2317.2|2295.2|2319.7|2297.7|2316.8|2294.8|127
1611835200000|2021-01-28 12:00:00|2317.1|2295.1|2317|2295|2317.2|2295.2|2316.1|2294.1|175
1611835500000|2021-01-28 12:05:00|2316.7|2294.7|2317.6|2295.6|2317.7|2295.7|2316.7|2294.7|123
1611835800000|2021-01-28 12:10:00|2317.5|2295.5|2317.6|2295.6|2317.7|2295.7|2316.5|2294.5|23
1611836100000|2021-01-28 12:15:00|2317.5|2295.5|2319.6|2297.6|2319.7|2297.7|2316.8|2294.8|60
1611836400000|2021-01-28 12:20:00|2319.7|2297.7|2319.2|2297.2|2319.7|2297.7|2318|2296|64
1611836700000|2021-01-28 12:25:00|2319.3|2297.3|2319.5|2297.5|2319.5|2297.5|2318.3|2296.3|40
1611837000000|2021-01-28 12:30:00|2319.3|2297.3|2316.5|2294.5|2319.5|2297.5|2316.1|2294.1|68
1611837300000|2021-01-28 12:35:00|2316.6|2294.6|2317.7|2295.7|2318|2296|2316.6|2294.6|83
1611837600000|2021-01-28 12:40:00|2318|2296|2317.2|2295.2|2318.4|2296.4|2316.5|2294.5|59
1611837900000|2021-01-28 12:45:00|2316.8|2294.8|2316.5|2294.5|2317.3|2295.3|2315.4|2293.4|71
1611838200000|2021-01-28 12:50:00|2316.6|2294.6|2315.5|2293.5|2317.6|2295.6|2315.5|2293.5|23
1611838500000|2021-01-28 12:55:00|2315.3|2293.3|2315.6|2293.6|2315.8|2293.8|2314.8|2292.8|72
1611838800000|2021-01-28 13:00:00|2315|2293|2307.4|2285.4|2315.8|2293.8|2306.8|2284.8|94
1611839100000|2021-01-28 13:05:00|2307.1|2285.1|2313|2291|2313|2291|2303.1|2281.1|207
1611839400000|2021-01-28 13:10:00|2313.6|2291.6|2319.3|2294.3|2327.7|2302.7|2313.6|2291.6|137
1611839700000|2021-01-28 13:15:00|2319.4|2294.4|2315.8|2290.8|2320.7|2295.7|2315.7|2290.7|232
1611840000000|2021-01-28 13:20:00|2316.1|2291.1|2311.3|2286.3|2316.7|2291.7|2310.6|2285.6|137
1611840300000|2021-01-28 13:25:00|2311.5|2286.5|2307.5|2279.5|2311.5|2286.5|2301.9|2279.5|69
1611840600000|2021-01-28 13:30:00|2307.4|2279.4|2303.8|2278.8|2310.8|2288.3|2295.5|2273.5|215
1611840900000|2021-01-28 13:35:00|2303.5|2278.5|2316.6|2294.6|2320.6|2298.6|2299.1|2274.4|318
1611841200000|2021-01-28 13:40:00|2316.8|2294.8|2318.4|2293.4|2321.9|2298|2310|2288|375
1611841500000|2021-01-28 13:45:00|2318.2|2293.2|2323.1|2301.1|2324.9|2301.5|2318.1|2293.1|772
1611841800000|2021-01-28 13:50:00|2323.3|2301.3|2334.8|2309.8|2335.6|2313.6|2322.9|2300.9|472
1611842100000|2021-01-28 13:55:00|2334.4|2309.4|2330.1|2305.1|2336|2311|2329.3|2304.3|448
1611842400000|2021-01-28 14:00:00|2330.2|2305.2|2328.1|2306.1|2331.5|2307.2|2327.1|2305.1|186
1611842700000|2021-01-28 14:05:00|2328|2306|2326|2304|2330.8|2308.8|2325.5|2303.5|191
1611843000000|2021-01-28 14:10:00|2326.1|2304.1|2330.8|2308.8|2330.8|2308.8|2325.1|2303.1|228
1611843300000|2021-01-28 14:15:00|2330.6|2308.6|2333.8|2311.8|2337|2315|2330.6|2308.6|104
1611843600000|2021-01-28 14:20:00|2333.7|2311.7|2334.6|2312.6|2335.4|2313.4|2331.5|2309.5|14
1611843900000|2021-01-28 14:25:00|2334.8|2312.8|2351.8|2326.8|2360|2336.3|2334.8|2312.8|164
1611844200000|2021-01-28 14:30:00|2353.9|2328.9|2365.2|2343.2|2372.9|2350.9|2349.8|2324.8|247
1611844500000|2021-01-28 14:35:00|2363.7|2341.7|2360|2338|2368|2346|2358.7|2336.7|191
1611844800000|2021-01-28 14:40:00|2359.2|2337.2|2358.9|2336.9|2361.5|2339.5|2348.7|2326.7|210
1611845100000|2021-01-28 14:45:00|2357.4|2335.4|2356|2331|2360.3|2336.9|2356|2331|113
1611845400000|2021-01-28 14:50:00|2356.2|2331.2|2355.8|2330.8|2357.8|2332.8|2352.5|2327.5|48
1611845700000|2021-01-28 14:55:00|2356|2331|2342.4|2315.5|2356|2331|2339.6|2314.6|137
1611846000000|2021-01-28 15:00:00|2342.3|2316.5|2342.2|2317.2|2348.4|2323.4|2337.7|2312.7|59
1611846300000|2021-01-28 15:05:00|2342|2317|2344|2319|2344.6|2319.6|2338.5|2313.5|31
1611846600000|2021-01-28 15:10:00|2343.4|2318.4|2346.1|2321.1|2353.9|2331.9|2343.4|2318.4|151
1611846900000|2021-01-28 15:15:00|2346.4|2321.4|2349.9|2327.9|2354.3|2329.3|2345.7|2320.7|79
1611847200000|2021-01-28 15:20:00|2349.4|2327.4|2351.5|2326.5|2351.6|2328.6|2347.1|2325.1|243
1611847500000|2021-01-28 15:25:00|2351.4|2326.4|2344|2322|2351.6|2326.8|2343.6|2321.6|298
1611847800000|2021-01-28 15:30:00|2343|2321|2342.5|2320.5|2344.5|2321.7|2341.7|2316.7|102
1611848100000|2021-01-28 15:35:00|2339.7|2317.7|2342.1|2320.1|2343|2321|2339.7|2317.7|127
1611848400000|2021-01-28 15:40:00|2342.4|2320.4|2341|2319|2342.4|2320.4|2341|2319|11
1611848700000|2021-01-28 15:45:00|2341.1|2319.1|2341|2319|2342.8|2320.8|2340.5|2318.5|154
1611849000000|2021-01-28 15:50:00|2341.1|2319.1|2327.4|2305.4|2341.8|2319.8|2326.2|2301.2|175
1611849300000|2021-01-28 15:55:00|2326.2|2304.2|2327.3|2305.3|2328.8|2306.8|2325.2|2303.2|100
1611849600000|2021-01-28 16:00:00|2327.2|2305.2|2325|2303|2328.3|2306.3|2325|2303|104
1611849900000|2021-01-28 16:05:00|2327.4|2302.4|2321.7|2296.7|2328.4|2303.4|2320.5|2295.5|103
1611850200000|2021-01-28 16:10:00|2320.5|2295.5|2333.4|2308.4|2334.1|2309.1|2320.5|2295.5|115
1611850500000|2021-01-28 16:15:00|2333.3|2308.3|2331.5|2306.5|2333.3|2308.8|2328.4|2303.4|13
1611850800000|2021-01-28 16:20:00|2331.3|2306.3|2332.6|2310.6|2333.3|2311.3|2331|2306|12
1611851100000|2021-01-28 16:25:00|2332.5|2310.5|2332.2|2310.2|2332.5|2310.5|2332.2|2310.2|2
1611851400000|2021-01-28 16:30:00|2330.9|2308.9|2336.7|2314.7|2337.7|2315.7|2330.4|2308.4|40
1611851700000|2021-01-28 16:35:00|2336|2314|2335.5|2313.5|2339.2|2317.2|2333.9|2311.9|39
1611852000000|2021-01-28 16:40:00|2335.6|2313.6|2337.5|2315.5|2338.7|2316.7|2335.6|2313.6|37
1611852300000|2021-01-28 16:45:00|2337.7|2315.7|2339.5|2317.5|2343.8|2321.8|2337.7|2315.7|66
1611852600000|2021-01-28 16:50:00|2339.6|2317.6|2338.4|2316.4|2341.7|2319.7|2338.4|2316.4|217
1611852900000|2021-01-28 16:55:00|2338.5|2316.5|2340.4|2318.4|2341.2|2319.2|2337.9|2315.9|142
1611853200000|2021-01-28 17:00:00|2340.5|2318.5|2343.7|2321.7|2344.2|2322.2|2339.9|2317.9|172
1611853500000|2021-01-28 17:05:00|2343.2|2321.2|2345.4|2323.4|2346.2|2324.2|2341.5|2319.5|313
1611853800000|2021-01-28 17:10:00|2345.8|2323.8|2344.2|2322.2|2345.8|2323.8|2342.9|2320.9|125
1611854100000|2021-01-28 17:15:00|2345|2323|2344.5|2319.5|2346.2|2323|2342.9|2317.9|174
1611854400000|2021-01-28 17:20:00|2344|2319|2346|2324|2346.5|2324.5|2342.5|2319|122
1611854700000|2021-01-28 17:25:00|2346.3|2324.3|2350.4|2328.4|2350.7|2328.7|2345.3|2323.3|122
1611855000000|2021-01-28 17:30:00|2350.8|2328.8|2352|2330|2353.5|2331.5|2350.5|2328.5|138
1611855300000|2021-01-28 17:35:00|2352.2|2330.2|2349.8|2327.8|2352.5|2330.5|2349.2|2327.2|172
1611855600000|2021-01-28 17:40:00|2350|2328|2351.1|2329.1|2351.1|2329.1|2348.7|2326.7|243
1611855900000|2021-01-28 17:45:00|2351.2|2329.2|2352.2|2330.2|2353.6|2331.6|2349.5|2327.5|96
1611856200000|2021-01-28 17:50:00|2352.3|2330.3|2347.2|2325.2|2352.3|2330.3|2345|2323|179
1611856500000|2021-01-28 17:55:00|2346.5|2324.5|2341.7|2316.7|2352.3|2330.3|2341|2316|268
1611856800000|2021-01-28 18:00:00|2343.8|2318.8|2345.2|2320.2|2345.5|2320.5|2343.3|2318.3|79
1611857100000|2021-01-28 18:05:00|2344.9|2319.9|2339.5|2317.5|2345.2|2320.2|2338.5|2315.2|49
1611857400000|2021-01-28 18:10:00|2339.4|2317.4|2340.9|2318.9|2340.9|2318.9|2339.4|2317.4|29
1611857700000|2021-01-28 18:15:00|2341|2319|2342.3|2320.3|2343.3|2321.3|2340.7|2318.7|168
1611858000000|2021-01-28 18:20:00|2342.2|2320.2|2345.9|2323.9|2346|2324|2339.7|2317.7|258
1611858300000|2021-01-28 18:25:00|2345.8|2323.8|2344.4|2322.4|2346|2324|2341.5|2317.8|130
1611858600000|2021-01-28 18:30:00|2344.7|2322.7|2344.5|2319.5|2344.7|2322.7|2343.4|2319|76
1611858900000|2021-01-28 18:35:00|2344.9|2319.9|2345.9|2320.9|2345.9|2320.9|2343.8|2318.8|48
1611859200000|2021-01-28 18:40:00|2345.3|2320.3|2347.3|2322.3|2350.4|2328.4|2343.4|2320.3|63
1611859500000|2021-01-28 18:45:00|2347|2322|2349.2|2324.2|2349.9|2324.9|2345.8|2320.8|156
1611859800000|2021-01-28 18:50:00|2349|2324|2349.5|2324.5|2349.6|2324.6|2346|2321|61
1611860100000|2021-01-28 18:55:00|2349.6|2324.6|2350.5|2325.5|2354.4|2329.4|2348.9|2323.9|64
1611860400000|2021-01-28 19:00:00|2351.2|2326.2|2344.7|2319.7|2351.5|2326.5|2344.6|2319.6|106
1611860700000|2021-01-28 19:05:00|2345.5|2320.5|2347.6|2322.6|2347.8|2322.8|2345.2|2320.2|58
1611861000000|2021-01-28 19:10:00|2347.7|2322.7|2344.9|2319.9|2348.8|2323.8|2343.4|2318.4|147
1611861300000|2021-01-28 19:15:00|2345|2320|2342.5|2317.5|2345|2320|2341|2316|102
1611861600000|2021-01-28 19:20:00|2342.7|2317.7|2341.7|2316.7|2343.3|2318.3|2341.7|2316.7|45
1611861900000|2021-01-28 19:25:00|2341.9|2316.9|2343.7|2318.7|2343.8|2318.8|2341.7|2316.7|63
1611862200000|2021-01-28 19:30:00|2343.5|2318.5|2347.1|2322.1|2347.2|2322.2|2343.5|2318.5|142
1611862500000|2021-01-28 19:35:00|2347|2322|2350.2|2325.2|2350.8|2325.8|2345.2|2320.2|75
1611862800000|2021-01-28 19:40:00|2350.5|2325.5|2350.2|2325.2|2350.5|2325.5|2349.2|2324.2|18
1611863100000|2021-01-28 19:45:00|2350.8|2325.8|2352.7|2327.7|2352.7|2327.7|2350.7|2325.7|29
1611863400000|2021-01-28 19:50:00|2352.6|2327.6|2353|2328|2353.8|2328.8|2352.6|2327.6|26
1611863700000|2021-01-28 19:55:00|2353.1|2328.1|2352.5|2330.5|2353.2|2330.5|2349.8|2326.3|226
1611864000000|2021-01-28 20:00:00|2352.2|2330.2|2351|2326|2354.1|2330.2|2347.7|2324.4|118
1611864300000|2021-01-28 20:05:00|2351.1|2326.1|2350|2325|2353.4|2328.4|2347.2|2322.2|110
1611864600000|2021-01-28 20:10:00|2350.5|2325.5|2353.8|2328.8|2353.8|2328.8|2350.5|2325.5|137
1611864900000|2021-01-28 20:15:00|2353.5|2328.5|2353.9|2328.9|2353.9|2328.9|2353.5|2328.5|80
1611865200000|2021-01-28 20:20:00|2354|2329|2352.5|2327.5|2354.2|2329.2|2351.9|2326.9|22
1611865500000|2021-01-28 20:25:00|2353.7|2328.7|2351.3|2329.3|2353.7|2329.4|2348.9|2324.2|123
1611865800000|2021-01-28 20:30:00|2351.2|2329.2|2351.7|2329.7|2351.9|2329.9|2349.8|2327.8|87
1611866100000|2021-01-28 20:35:00|2351.9|2329.9|2352.4|2330.4|2352.7|2330.7|2350.9|2328.9|241
1611866400000|2021-01-28 20:40:00|2352.3|2330.3|2352.7|2327.7|2353.4|2331.4|2351.2|2326.2|15
1611866700000|2021-01-28 20:45:00|2352.8|2327.8|2352|2327|2352.8|2327.8|2350.6|2325.6|58
1611867000000|2021-01-28 20:50:00|2352.2|2327.2|2352.8|2327.8|2352.9|2327.9|2352|2327|90
1611867300000|2021-01-28 20:55:00|2352.9|2327.9|2350.9|2325.9|2353.7|2328.7|2349.3|2324.3|110
1611867600000|2021-01-28 21:00:00|2351.4|2326.4|2351.7|2326.7|2352.1|2327.1|2349.5|2324.5|118
1611867900000|2021-01-28 21:05:00|2351.9|2326.9|2354.8|2329.8|2356.1|2331.1|2351.4|2326.4|59
1611868200000|2021-01-28 21:10:00|2354.9|2329.9|2355.6|2330.6|2355.7|2330.7|2352.4|2327.4|91
1611868500000|2021-01-28 21:15:00|2355.1|2330.1|2355.3|2330.3|2355.8|2330.8|2354.2|2329.2|65
1611868800000|2021-01-28 21:20:00|2355.6|2330.6|2355.9|2330.9|2356.3|2331.3|2354.8|2329.8|9
1611869100000|2021-01-28 21:25:00|2356.3|2331.3|2358.4|2333.4|2358.9|2333.9|2355.9|2330.9|92
1611869400000|2021-01-28 21:30:00|2358.6|2333.6|2359.2|2334.2|2359.8|2334.8|2357.7|2332.7|133
1611869700000|2021-01-28 21:35:00|2359.3|2334.3|2356.4|2331.4|2359.3|2334.3|2355.7|2330.7|48
1611870000000|2021-01-28 21:40:00|2356.5|2331.5|2356.6|2331.6|2356.8|2331.8|2356.1|2331.1|36
1611870300000|2021-01-28 21:45:00|2356.7|2331.7|2352.8|2327.8|2357.2|2332.2|2352.8|2327.8|63
1611870600000|2021-01-28 21:50:00|2352.7|2327.7|2356.1|2328.1|2357.8|2330.6|2351.1|2326.1|61
1611870900000|2021-01-28 21:55:00|2356.4|2328.4|2356.9|2328.9|2357.5|2329.5|2355.8|2327.8|37
1611874800000|2021-01-28 23:00:00|2353.3|2331.3|2355.3|2333.3|2355.4|2333.4|2352.8|2330.8|21
1611875100000|2021-01-28 23:05:00|2351.8|2326.6|2357.4|2332.4|2360.6|2332.6|2351.8|2326.6|5
1611876000000|2021-01-28 23:20:00|2355.9|2330.9|2355.1|2328.1|2358.3|2333.3|2352|2327|66
1611876300000|2021-01-28 23:25:00|2355.2|2328|2355.5|2327.5|2355.6|2328|2355.2|2327.5|10
1611876600000|2021-01-28 23:30:00|2355.6|2327.7|2358|2330.8|2358|2330.8|2355.5|2327.5|15
1611876900000|2021-01-28 23:35:00|2357.9|2330.9|2359.4|2334.4|2359.4|2334.4|2357.3|2330.9|35
1611877200000|2021-01-28 23:40:00|2356.5|2331.5|2356.5|2331.5|2356.5|2331.5|2356.2|2331.2|49
1611877500000|2021-01-28 23:45:00|2357.3|2332.3|2360.5|2335.5|2360.5|2335.5|2357.3|2332.3|8
1611878100000|2021-01-28 23:55:00|2360.3|2335.3|2361.8|2336.8|2361.8|2336.8|2360.3|2335.3|27
1611878400000|2021-01-29 00:00:00|2361.5|2336.5|2356.6|2331.6|2361.5|2336.5|2356|2331|110
1611878700000|2021-01-29 00:05:00|2356.5|2331.5|2354.8|2329.8|2357.6|2332.6|2354.7|2329.7|84
1611879000000|2021-01-29 00:10:00|2354.7|2329.7|2360.8|2335.8|2360.8|2335.8|2354|2329|86
1611879300000|2021-01-29 00:15:00|2360.4|2335.4|2366.2|2344.2|2366.2|2344.2|2357.9|2332.9|46
1611879600000|2021-01-29 00:20:00|2366|2344|2366|2344|2366|2344|2366|2344|1
1611879900000|2021-01-29 00:25:00|2367.3|2345.3|2367.9|2342.9|2368.9|2345.3|2367.3|2342.8|6
1611880200000|2021-01-29 00:30:00|2367.4|2342.4|2368.4|2343.4|2368.8|2343.8|2367.4|2342.4|12
1611880500000|2021-01-29 00:35:00|2368.3|2343.3|2364.1|2339.1|2368.7|2343.7|2363.1|2338.1|33
1611880800000|2021-01-29 00:40:00|2364.2|2339.2|2362.1|2337.1|2364.6|2339.4|2362.1|2337.1|60
1611881100000|2021-01-29 00:45:00|2362.5|2337.5|2363.8|2338.8|2364.1|2339.1|2362.5|2337.5|64
1611881400000|2021-01-29 00:50:00|2363.9|2338.9|2364.9|2339.9|2365.2|2340.2|2363.4|2338.4|50
1611881700000|2021-01-29 00:55:00|2363.9|2338.9|2366.7|2341.7|2366.7|2341.7|2363.8|2338.8|57
1611882000000|2021-01-29 01:00:00|2366.8|2341.8|2360.7|2338.7|2369.2|2344.3|2359.5|2337.5|106
1611882300000|2021-01-29 01:05:00|2360.4|2338.4|2356.1|2331.1|2362.2|2338.4|2354.3|2329.3|122
1611882600000|2021-01-29 01:10:00|2356|2331|2360.5|2335.5|2363.3|2339.5|2355.4|2330.4|80
1611882900000|2021-01-29 01:15:00|2360.2|2335.2|2360.6|2335.6|2360.6|2335.6|2360.2|2335.2|2
1611883200000|2021-01-29 01:20:00|2360.5|2335.5|2360.7|2335.7|2360.7|2335.7|2360.5|2335.5|3
1611883500000|2021-01-29 01:25:00|2360.6|2335.6|2360.2|2335.2|2360.7|2335.7|2360.1|2335.1|11
1611883800000|2021-01-29 01:30:00|2360.1|2335.1|2360.1|2335.1|2360.8|2335.8|2360.1|2335.1|27
1611884100000|2021-01-29 01:35:00|2360.8|2335.8|2360.6|2335.6|2361.2|2336.2|2359.8|2334.8|60
1611884400000|2021-01-29 01:40:00|2360.7|2335.7|2360.5|2335.5|2360.7|2335.7|2360.5|2335.5|2
1611884700000|2021-01-29 01:45:00|2360.8|2335.8|2361|2336|2361.1|2336.1|2360.3|2335.3|9
1611885300000|2021-01-29 01:55:00|2360|2335|2359.2|2334.2|2360.7|2335.7|2359.1|2334.1|47
1611885600000|2021-01-29 02:00:00|2359.1|2334.1|2361.4|2336.4|2361.9|2336.9|2359.1|2334.1|56
1611885900000|2021-01-29 02:05:00|2361.2|2336.2|2362.4|2337.4|2362.8|2337.8|2361.2|2336.2|92
1611886200000|2021-01-29 02:10:00|2362.8|2337.8|2365.9|2340.9|2365.9|2340.9|2360.7|2335.7|30
1611886500000|2021-01-29 02:15:00|2366.2|2341.2|2366.4|2341.4|2366.4|2341.4|2366.2|2341.2|2
1611886800000|2021-01-29 02:20:00|2366.5|2341.5|2365.6|2340.6|2366.5|2344.2|2364.3|2339.3|20
1611887100000|2021-01-29 02:25:00|2365.3|2340.3|2366.4|2341.4|2366.4|2341.4|2365.3|2340.3|13
1611887400000|2021-01-29 02:30:00|2367.2|2342.2|2367.2|2342.2|2367.2|2342.2|2367.2|2342.2|1
1611887700000|2021-01-29 02:35:00|2367.3|2342.3|2368.8|2343.8|2370|2345|2367.3|2342.3|89
1611888000000|2021-01-29 02:40:00|2368.9|2343.9|2367.4|2345.4|2368.9|2345.6|2366.5|2343.8|35
1611888300000|2021-01-29 02:45:00|2367.3|2345.3|2363|2341|2368.3|2346.3|2361.2|2339.2|97
1611888600000|2021-01-29 02:50:00|2363.1|2341.1|2362.4|2340.4|2363.1|2341.1|2361.8|2339.8|55
1611888900000|2021-01-29 02:55:00|2362.5|2340.5|2363.6|2341.6|2363.6|2341.6|2362.1|2340.1|15
1611889200000|2021-01-29 03:00:00|2363.5|2341.5|2363.3|2341.3|2364.4|2342.4|2363.3|2341.3|34
1611889500000|2021-01-29 03:05:00|2363.2|2341.2|2363.3|2341.3|2363.3|2341.3|2363|2341|8
1611889800000|2021-01-29 03:10:00|2362.5|2340.5|2357.9|2335.9|2362.6|2340.6|2357.3|2335.3|64
1611890100000|2021-01-29 03:15:00|2358.1|2336.1|2359.2|2337.2|2360.2|2338.2|2357.9|2335.9|59
1611890400000|2021-01-29 03:20:00|2359.7|2337.7|2359.3|2337.3|2360.2|2338.2|2358.9|2336.9|37
1611890700000|2021-01-29 03:25:00|2358.4|2336.4|2356.4|2334.4|2358.4|2336.4|2355.5|2333.5|20
1611891000000|2021-01-29 03:30:00|2356.2|2334.2|2356.4|2334.4|2356.4|2334.4|2356.2|2334.2|4
1611891300000|2021-01-29 03:35:00|2359.4|2337.4|2360.3|2338.3|2361|2339|2358.9|2336.9|13
1611891600000|2021-01-29 03:40:00|2360.8|2338.8|2362.3|2337.3|2362.5|2338.8|2360.5|2337|15
1611891900000|2021-01-29 03:45:00|2362.4|2337.4|2362|2337|2362.4|2337.4|2360.7|2335.7|13
1611892200000|2021-01-29 03:50:00|2362.4|2337.4|2362.3|2337.3|2362.5|2337.5|2359.9|2334.9|12
1611892500000|2021-01-29 03:55:00|2362.2|2337.2|2362.2|2337.2|2362.4|2337.4|2362|2337|5
1611892800000|2021-01-29 04:00:00|2361.4|2336.4|2361.9|2336.9|2362.3|2337.3|2361.3|2336.3|13
1611893100000|2021-01-29 04:05:00|2362|2337|2361.9|2336.9|2362.2|2337.2|2361.7|2336.7|6
1611893400000|2021-01-29 04:10:00|2362.2|2337.2|2359.5|2334.5|2362.9|2337.9|2356.9|2331.9|97
1611893700000|2021-01-29 04:15:00|2360.9|2335.9|2360.7|2335.7|2360.9|2335.9|2354.4|2329.4|81
1611894000000|2021-01-29 04:20:00|2360.8|2335.8|2360.7|2335.7|2360.9|2335.9|2359.4|2334.4|20
1611894300000|2021-01-29 04:25:00|2361|2336|2361|2336|2361|2336|2361|2336|1
1611894600000|2021-01-29 04:30:00|2360.9|2335.9|2360.7|2335.7|2361|2336|2360.3|2335.3|10
1611894900000|2021-01-29 04:35:00|2360.4|2335.4|2359.7|2334.7|2360.5|2335.5|2359.5|2334.5|7
1611895200000|2021-01-29 04:40:00|2359.8|2334.8|2359.7|2334.7|2359.9|2334.9|2359.7|2334.7|3
1611895500000|2021-01-29 04:45:00|2359.5|2334.5|2360.8|2335.8|2361.3|2336.3|2359.4|2334.4|9
1611895800000|2021-01-29 04:50:00|2360.9|2335.9|2360.5|2335.5|2360.9|2335.9|2360.5|2335.5|2
1611896100000|2021-01-29 04:55:00|2360.7|2335.7|2360.5|2335.5|2361.2|2336.2|2360.4|2335.4|49
1611896400000|2021-01-29 05:00:00|2360.4|2335.4|2360.4|2335.4|2360.5|2335.5|2360.4|2335.4|9
1611896700000|2021-01-29 05:05:00|2360.2|2335.2|2359.4|2334.4|2360.2|2335.2|2359.4|2334.4|4
1611897000000|2021-01-29 05:10:00|2359.3|2334.3|2360.5|2335.5|2360.8|2335.8|2359.3|2334.3|20
1611897300000|2021-01-29 05:15:00|2360.7|2335.7|2361.9|2336.9|2361.9|2336.9|2360.7|2335.7|8
1611897600000|2021-01-29 05:20:00|2362.3|2337.3|2361|2336|2362.6|2337.6|2361|2336|11
1611897900000|2021-01-29 05:25:00|2361.2|2336.2|2360.4|2338.4|2361.6|2338.4|2357.5|2335|106
1611898200000|2021-01-29 05:30:00|2359.3|2337.3|2362.2|2340.2|2364.7|2342.7|2359.3|2337.3|145
1611898500000|2021-01-29 05:35:00|2362.3|2340.3|2361.8|2339.8|2362.3|2340.3|2360.7|2338.7|82
1611898800000|2021-01-29 05:40:00|2361.7|2339.7|2365.5|2343.5|2367.5|2345.5|2361.3|2339.3|77
1611899100000|2021-01-29 05:45:00|2365.6|2343.6|2364.7|2342.7|2367.6|2345.6|2364.3|2342.3|170
1611899400000|2021-01-29 05:50:00|2364.9|2342.9|2368.7|2346.7|2369|2347|2364.9|2342.9|39
1611899700000|2021-01-29 05:55:00|2368.8|2346.8|2369.3|2347.3|2369.5|2347.5|2368.3|2346.3|108
1611900000000|2021-01-29 06:00:00|2369.5|2347.5|2377.2|2355.2|2379.2|2357.2|2367.5|2345.5|144
1611900300000|2021-01-29 06:05:00|2376.5|2354.5|2377.7|2352.7|2378.7|2354.5|2376.5|2352.3|14
1611900600000|2021-01-29 06:10:00|2377.9|2352.9|2372.2|2347.2|2377.9|2352.9|2372|2347|46
1611900900000|2021-01-29 06:15:00|2372|2347|2367|2342|2372.2|2347.2|2364.8|2339.8|60
1611901200000|2021-01-29 06:20:00|2366.9|2341.9|2363.5|2338.5|2367|2342|2363.5|2338.5|19
1611901500000|2021-01-29 06:25:00|2363.8|2338.8|2363.5|2338.5|2363.8|2338.8|2363.5|2338.5|14
1611901800000|2021-01-29 06:30:00|2363.8|2338.8|2365|2343|2365.3|2343.3|2363|2338.5|30
1611902100000|2021-01-29 06:35:00|2365.1|2343.1|2366.1|2344.1|2367.6|2345.6|2363.5|2341.5|61
1611902400000|2021-01-29 06:40:00|2366|2344|2364.9|2342.9|2366.6|2344.6|2364|2342|53
1611902700000|2021-01-29 06:45:00|2364|2342|2364.1|2342.1|2367.7|2345.7|2364|2342|60
1611903000000|2021-01-29 06:50:00|2364|2342|2366|2344|2366.9|2344.9|2364|2342|178
1611903300000|2021-01-29 06:55:00|2365.8|2343.8|2367|2345|2367.2|2345.2|2365.3|2343.3|79
1611903600000|2021-01-29 07:00:00|2367.2|2345.2|2365.4|2340.4|2367.2|2345.2|2364.5|2339.5|35
1611903900000|2021-01-29 07:05:00|2365.6|2340.6|2366|2341|2366.6|2341.6|2363.5|2338.5|82
1611904200000|2021-01-29 07:10:00|2366.2|2341.2|2363.9|2341.9|2367.6|2345.6|2363.9|2340.6|46
1611904500000|2021-01-29 07:15:00|2364.2|2342.2|2364.6|2342.6|2365.1|2343.1|2363.9|2341.9|52
1611904800000|2021-01-29 07:20:00|2364.2|2342.2|2364.9|2342.9|2365|2343|2362.9|2340.9|39
1611905100000|2021-01-29 07:25:00|2364.8|2342.8|2360.1|2338.1|2365|2343|2360|2338|74
1611905400000|2021-01-29 07:30:00|2360.4|2338.4|2358.1|2336.1|2360.6|2338.6|2358|2336|9
1611905700000|2021-01-29 07:35:00|2358|2336|2357.4|2335.4|2359.7|2337.7|2355.5|2333.5|94
1611906000000|2021-01-29 07:40:00|2358|2336|2357.7|2335.7|2358|2336|2357|2335|28
1611906300000|2021-01-29 07:45:00|2358.1|2336.1|2357.2|2335.2|2358.6|2336.6|2357.2|2335.2|60
1611906600000|2021-01-29 07:50:00|2357.4|2335.4|2358.6|2336.6|2358.6|2336.6|2357|2335|39
1611906900000|2021-01-29 07:55:00|2358.7|2336.7|2360|2338|2360|2338|2358.4|2336.4|52
1611907200000|2021-01-29 08:00:00|2359.9|2337.9|2355|2333|2359.9|2337.9|2354.6|2332.6|40
1611907500000|2021-01-29 08:05:00|2354.7|2332.7|2352.4|2327.4|2354.7|2332.7|2352.4|2327.4|30
1611907800000|2021-01-29 08:10:00|2352.7|2327.7|2353.7|2328.7|2354|2329.4|2350.9|2326|153
1611908100000|2021-01-29 08:15:00|2353.6|2328.6|2347.5|2325.5|2353.6|2330.4|2347.5|2325.5|137
1611908400000|2021-01-29 08:20:00|2347.6|2325.6|2347|2325|2347.6|2325.6|2345.8|2323.8|53
1611908700000|2021-01-29 08:25:00|2347.1|2325.1|2348|2326|2349.9|2327.9|2346.7|2324.7|55
1611909000000|2021-01-29 08:30:00|2348.4|2326.4|2348.1|2326.1|2348.9|2326.9|2347.5|2325.5|134
1611909300000|2021-01-29 08:35:00|2348|2326|2349|2327|2349.2|2327.2|2347.7|2325.7|89
1611909600000|2021-01-29 08:40:00|2349.1|2327.1|2351.5|2329.5|2352.4|2330.4|2347.5|2325.5|72
1611909900000|2021-01-29 08:45:00|2351.4|2329.4|2352|2330|2353.6|2330.1|2351.4|2327.6|27
1611910200000|2021-01-29 08:50:00|2352.1|2330.1|2348|2323|2352.6|2330.6|2346.9|2321.9|87
1611910500000|2021-01-29 08:55:00|2347.9|2322.9|2350.6|2328.6|2354.8|2329.8|2347.6|2322.6|252
1611910800000|2021-01-29 09:00:00|2349.4|2327.4|2349.7|2327.7|2352.5|2330.5|2348.7|2326.7|407
1611911100000|2021-01-29 09:05:00|2351.4|2329.4|2355.7|2333.7|2357.4|2335.4|2349.5|2327.5|217
1611911400000|2021-01-29 09:10:00|2355.6|2333.6|2355.2|2333.2|2356.4|2334.4|2354.9|2332.9|247
1611911700000|2021-01-29 09:15:00|2355.1|2333.1|2354.4|2332.4|2355.9|2333.9|2353.7|2331.7|74
1611912000000|2021-01-29 09:20:00|2353.7|2331.7|2351.1|2326.1|2353.7|2331.7|2350.4|2325.4|58
1611912300000|2021-01-29 09:25:00|2350.4|2325.4|2347|2322|2351.2|2326.2|2346.9|2321.9|128
1611912600000|2021-01-29 09:30:00|2346.9|2321.9|2347.9|2322.9|2348.7|2323.7|2346.9|2321.9|140
1611912900000|2021-01-29 09:35:00|2348.4|2323.4|2350.2|2325.2|2350.7|2325.7|2346.7|2321.7|86
1611913200000|2021-01-29 09:40:00|2350.1|2325.1|2348.4|2323.4|2350.7|2325.7|2348|2323|66
1611913500000|2021-01-29 09:45:00|2348.1|2323.1|2344.6|2319.6|2348.6|2323.6|2344.1|2319.1|80
1611913800000|2021-01-29 09:50:00|2345|2320|2338.2|2316.2|2345.1|2321.7|2338.2|2316.2|134
1611914100000|2021-01-29 09:55:00|2338.3|2316.3|2339.2|2314.2|2340|2317|2338.3|2314.1|46
1611914400000|2021-01-29 10:00:00|2339.4|2314.4|2337|2315|2339.5|2315.6|2333.4|2311.4|30
1611914700000|2021-01-29 10:05:00|2336.7|2311.7|2335.2|2310.2|2336.7|2313.5|2335.2|2310.2|5
1611915000000|2021-01-29 10:10:00|2337.2|2312.2|2335.7|2310.7|2337.5|2312.5|2335.7|2310.7|11
1611915300000|2021-01-29 10:15:00|2336.6|2311.6|2340|2315|2340.6|2315.6|2335.7|2310.7|26
1611915600000|2021-01-29 10:20:00|2339.9|2314.9|2338.2|2313.2|2339.9|2314.9|2338|2313|3
1611915900000|2021-01-29 10:25:00|2337.1|2312.1|2339.4|2314.4|2339.7|2314.7|2337.1|2312.1|110
1611916200000|2021-01-29 10:30:00|2339.6|2314.6|2340|2315|2340|2315|2338.4|2313.4|13
1611916500000|2021-01-29 10:35:00|2340.1|2315.1|2339.9|2314.9|2340.1|2315.1|2339.9|2314.9|3
1611916800000|2021-01-29 10:40:00|2338.4|2313.4|2340.1|2315.1|2340.2|2315.2|2338.4|2313.4|5
1611917100000|2021-01-29 10:45:00|2340.2|2315.2|2336.4|2314.4|2340.4|2315.4|2335.4|2310.9|23
1611917400000|2021-01-29 10:50:00|2334.6|2312.6|2339.1|2314.1|2339.2|2314.2|2334.6|2311.1|7
1611917700000|2021-01-29 10:55:00|2339.2|2314.2|2338|2316|2339.2|2316.4|2337.5|2314.1|82
1611918000000|2021-01-29 11:00:00|2337.9|2315.9|2341.5|2319.5|2342.2|2320.2|2337.9|2315.9|119
1611918300000|2021-01-29 11:05:00|2341.6|2319.6|2339.4|2317.4|2341.7|2319.7|2339.3|2317.3|61
1611918600000|2021-01-29 11:10:00|2339.9|2314.9|2339.6|2317.6|2339.9|2317.9|2338.4|2314.9|84
1611918900000|2021-01-29 11:15:00|2339|2317|2339.6|2317.6|2339.6|2317.6|2339|2317|19
1611919200000|2021-01-29 11:20:00|2339.5|2317.5|2340|2318|2341|2319|2339.5|2317.5|60
1611919500000|2021-01-29 11:25:00|2340.1|2318.1|2340|2318|2340.9|2318.9|2339.9|2317.9|122
1611919800000|2021-01-29 11:30:00|2339.9|2317.9|2342.4|2320.4|2342.6|2320.6|2339.1|2317.1|274
1611920100000|2021-01-29 11:35:00|2342.3|2320.3|2347.4|2325.4|2347.6|2325.6|2342.2|2320.2|47
1611920400000|2021-01-29 11:40:00|2347.1|2325.1|2351.4|2329.4|2351.7|2329.7|2347|2325|144
1611920700000|2021-01-29 11:45:00|2351.5|2329.5|2351.2|2329.2|2351.6|2329.6|2350.4|2328.4|77
1611921000000|2021-01-29 11:50:00|2351.3|2329.3|2351.2|2329.2|2351.5|2329.5|2350.7|2328.7|74
1611921300000|2021-01-29 11:55:00|2351.3|2329.3|2352.5|2330.5|2353.1|2331.1|2350.7|2328.7|61
1611921600000|2021-01-29 12:00:00|2352.4|2330.4|2353.1|2331.1|2353.4|2331.4|2351.9|2329.9|324
1611921900000|2021-01-29 12:05:00|2353.2|2331.2|2353.5|2331.5|2353.5|2331.5|2353.1|2331.1|94
1611922200000|2021-01-29 12:10:00|2355.5|2333.5|2353.5|2331.5|2358|2336|2353.5|2331.5|100
1611922500000|2021-01-29 12:15:00|2353.4|2331.4|2350.5|2325.5|2353.9|2331.9|2350|2325.5|73
1611922800000|2021-01-29 12:20:00|2351|2326|2351.9|2326.9|2354.2|2329.2|2351|2326|299
1611923100000|2021-01-29 12:25:00|2351.1|2326.1|2352.5|2327.5|2353.6|2328.6|2351.1|2326.1|107
1611923400000|2021-01-29 12:30:00|2352.7|2327.7|2356.1|2331.1|2356.9|2331.9|2352.5|2327.5|230
1611923700000|2021-01-29 12:35:00|2355.7|2330.7|2355.1|2330.1|2356.1|2331.1|2352|2327|284
1611924000000|2021-01-29 12:40:00|2355.2|2330.2|2355.7|2330.7|2356.6|2331.6|2354.2|2329.2|257
1611924300000|2021-01-29 12:45:00|2356|2331|2353.7|2328.7|2356.6|2331.6|2353|2328|270
1611924600000|2021-01-29 12:50:00|2353.9|2328.9|2349.2|2324.2|2354|2329|2348.9|2323.9|278
1611924900000|2021-01-29 12:55:00|2349.1|2324.1|2350.7|2325.7|2350.8|2325.8|2349.1|2324.1|42
1611925200000|2021-01-29 13:00:00|2350.5|2325.5|2348|2323|2350.7|2325.7|2345.6|2320.6|486
1611925500000|2021-01-29 13:05:00|2347|2322|2344.6|2319.6|2347|2322|2343.7|2318.7|10
1611925800000|2021-01-29 13:10:00|2344.5|2319.5|2342.2|2317.2|2345.6|2320.6|2342.2|2317.2|167
1611926100000|2021-01-29 13:15:00|2342.6|2317.6|2342.2|2317.2|2343.5|2318.5|2342|2317|341
1611926400000|2021-01-29 13:20:00|2342|2317|2337.6|2315.6|2342.6|2320.6|2337.4|2313.2|214
1611926700000|2021-01-29 13:25:00|2336.8|2314.8|2338.1|2316.1|2339.8|2317.8|2336|2314|367
1611927000000|2021-01-29 13:30:00|2339.3|2317.3|2343.8|2321.8|2347|2325|2339.2|2317.2|272
1611927300000|2021-01-29 13:35:00|2344.6|2322.6|2352.2|2327.2|2354|2329|2344.6|2322.6|184
1611927600000|2021-01-29 13:40:00|2352.4|2327.4|2353.2|2328.2|2359.2|2334.2|2351.6|2326.6|257
1611927900000|2021-01-29 13:45:00|2353|2328|2348.2|2326.2|2355|2332.5|2346.6|2324.4|290
1611928200000|2021-01-29 13:50:00|2347.7|2325.7|2344.6|2319.6|2349.8|2326.4|2343.4|2318.4|104
1611928500000|2021-01-29 13:55:00|2344.5|2319.5|2339.8|2314.8|2345.1|2320.1|2336.5|2311.5|116
1611928800000|2021-01-29 14:00:00|2339.9|2314.9|2342.5|2317.5|2344.1|2319.1|2339.6|2314.6|214
1611929100000|2021-01-29 14:05:00|2342.2|2317.2|2338.5|2313.5|2343.1|2318.1|2338|2313|18
1611929400000|2021-01-29 14:10:00|2337|2312|2339.7|2314.7|2340.1|2315.1|2336.6|2311.6|172
1611929700000|2021-01-29 14:15:00|2339.6|2314.6|2337.5|2315.5|2339.7|2315.5|2336.1|2312.1|21
1611930000000|2021-01-29 14:20:00|2336.9|2314.9|2336|2314|2340.2|2316.2|2335.2|2310.8|269
1611930300000|2021-01-29 14:25:00|2336.2|2314.2|2328.6|2303.6|2336.6|2314.6|2326.8|2301.8|315
1611930600000|2021-01-29 14:30:00|2327.5|2302.5|2306.7|2281.7|2327.5|2302.5|2303.1|2278.1|268
1611930900000|2021-01-29 14:35:00|2306.8|2281.8|2312.8|2287.8|2320.2|2295.5|2278.5|2253.5|279
1611931200000|2021-01-29 14:40:00|2312.9|2287.9|2312.6|2287.6|2317.6|2295.6|2308.8|2283.8|103
1611931500000|2021-01-29 14:45:00|2312.5|2287.5|2308.9|2286.9|2312.5|2288|2308.7|2284.2|166
1611931800000|2021-01-29 14:50:00|2308.7|2286.7|2310.4|2285.4|2311.5|2286.9|2304.4|2279.4|175
1611932100000|2021-01-29 14:55:00|2310.3|2285.3|2311.7|2286.7|2312.7|2289.4|2301.6|2276.6|117
1611932400000|2021-01-29 15:00:00|2311.4|2286.4|2311.1|2286.1|2312.5|2290.5|2306.3|2283.3|101
1611932700000|2021-01-29 15:05:00|2310.2|2285.2|2301.2|2279.2|2310.2|2285.2|2299.4|2276.3|85
1611933000000|2021-01-29 15:10:00|2300.9|2278.9|2294.7|2272.7|2301|2278.9|2291.3|2266.3|135
1611933300000|2021-01-29 15:15:00|2294.6|2272.6|2292.5|2270.5|2296.6|2274.6|2291.3|2266.3|97
1611933600000|2021-01-29 15:20:00|2292.3|2270.3|2293.8|2271.8|2294|2272|2289.6|2267.6|41
1611933900000|2021-01-29 15:25:00|2293.4|2271.4|2294.6|2272.6|2296.7|2273.3|2289.4|2267.4|124
1611934200000|2021-01-29 15:30:00|2294.7|2272.7|2288.7|2266.7|2298.7|2276.7|2288.7|2266.7|117
1611934500000|2021-01-29 15:35:00|2286.2|2264.2|2284.5|2262.5|2290.8|2268.8|2283.4|2261.4|93
1611934800000|2021-01-29 15:40:00|2284|2262|2229.4|2204.4|2284|2262|2206.6|2181.6|260
1611935100000|2021-01-29 15:45:00|2229.5|2204.5|2240.4|2215.4|2249.3|2224.3|2226|2201|208
1611935400000|2021-01-29 15:50:00|2240.5|2215.5|2243|2218|2244.1|2219.1|2218.4|2193.4|193
1611935700000|2021-01-29 15:55:00|2242.3|2217.3|2248.8|2223.8|2249.5|2224.5|2238.8|2213.8|208
1611936000000|2021-01-29 16:00:00|2248.5|2223.5|2237.6|2212.6|2250.2|2225.2|2237.6|2212.6|215
1611936300000|2021-01-29 16:05:00|2236.4|2211.4|2234.3|2209.3|2237|2212|2228.8|2203.8|235
1611936600000|2021-01-29 16:10:00|2234.2|2209.2|2240.2|2215.2|2241.8|2216.8|2231|2206|142
1611936900000|2021-01-29 16:15:00|2237.7|2212.7|2240.8|2215.8|2241|2216|2233.5|2208.5|122
1611937200000|2021-01-29 16:20:00|2240.7|2215.7|2243|2218|2251.3|2226.3|2233.2|2208.2|178
1611937500000|2021-01-29 16:25:00|2243.5|2218.5|2241.7|2216.7|2245.1|2220.1|2241.2|2216.2|94
1611937800000|2021-01-29 16:30:00|2244.3|2219.3|2245.9|2220.9|2246.3|2221.3|2244.2|2219.2|23
1611938100000|2021-01-29 16:35:00|2246|2221|2235.7|2210.7|2246.2|2221.2|2231.2|2206.2|229
1611938400000|2021-01-29 16:40:00|2234.8|2209.8|2228.4|2203.4|2237.5|2212.5|2225.8|2200.8|145
1611938700000|2021-01-29 16:45:00|2228.7|2203.7|2238.8|2213.8|2238.8|2213.8|2227|2202|117
1611939000000|2021-01-29 16:50:00|2238.4|2213.4|2235.9|2210.9|2238.4|2213.4|2232.2|2207.2|154
1611939300000|2021-01-29 16:55:00|2235.8|2210.8|2226.3|2201.3|2236|2211|2226.3|2201.3|107
1611939600000|2021-01-29 17:00:00|2225.8|2200.8|2232.4|2207.4|2232.7|2207.7|2225.1|2200.1|148
1611939900000|2021-01-29 17:05:00|2231.6|2206.6|2235.6|2210.6|2236.2|2211.2|2226|2201|176
1611940200000|2021-01-29 17:10:00|2235.9|2210.9|2240.8|2215.8|2247.9|2222.9|2235.3|2210.3|90
1611940500000|2021-01-29 17:15:00|2241.1|2216.1|2236.9|2211.9|2241.1|2216.1|2236.9|2211.9|68
1611940800000|2021-01-29 17:20:00|2237.1|2212.1|2230.5|2205.5|2237.1|2212.1|2229.6|2204.6|72
1611941100000|2021-01-29 17:25:00|2230.3|2205.3|2230.3|2205.3|2232.1|2207.1|2227.5|2202.5|183
1611941400000|2021-01-29 17:30:00|2230.8|2205.8|2223.1|2198.1|2231.1|2206.1|2223.1|2198.1|160
1611941700000|2021-01-29 17:35:00|2222.5|2197.5|2221.4|2196.4|2224.7|2199.7|2211.3|2186.3|301
1611942000000|2021-01-29 17:40:00|2225.1|2200.1|2223.6|2198.6|2227.7|2202.7|2219.4|2194.4|180
1611942300000|2021-01-29 17:45:00|2224.2|2199.2|2220.6|2195.6|2228.4|2203.4|2220.6|2195.6|190
1611942600000|2021-01-29 17:50:00|2220.2|2195.2|2228.1|2203.1|2228.4|2203.4|2219.4|2194.4|220
1611942900000|2021-01-29 17:55:00|2228.4|2203.4|2225|2200|2235.8|2210.8|2222.6|2197.6|494
1611943200000|2021-01-29 18:00:00|2226.8|2201.8|2225.9|2200.9|2230|2205|2224.5|2199.5|297
1611943500000|2021-01-29 18:05:00|2226.1|2201.1|2225.4|2200.4|2226.5|2201.5|2223.2|2198.2|50
1611943800000|2021-01-29 18:10:00|2225.1|2200.1|2226.9|2201.9|2227.7|2202.7|2224.9|2199.9|206
1611944100000|2021-01-29 18:15:00|2226.8|2201.8|2227.5|2202.5|2229.3|2204.3|2224|2199|274
1611944400000|2021-01-29 18:20:00|2227.8|2202.8|2230|2205|2236|2211|2227.5|2202.5|151
1611944700000|2021-01-29 18:25:00|2229.9|2204.9|2233.1|2208.1|2233.4|2208.4|2228.4|2203.4|324
1611945000000|2021-01-29 18:30:00|2233.5|2208.5|2241.8|2216.8|2243.1|2218.1|2233.5|2208.5|145
1611945300000|2021-01-29 18:35:00|2241.6|2216.6|2246.1|2221.1|2247.1|2222.1|2241.4|2216.4|122
1611945600000|2021-01-29 18:40:00|2246|2221|2247.9|2222.9|2247.9|2222.9|2245.5|2220.5|296
1611945900000|2021-01-29 18:45:00|2247.4|2222.4|2243.8|2221.8|2249.1|2224.4|2243.2|2221.2|121
1611946200000|2021-01-29 18:50:00|2244.7|2222.7|2244.8|2222.8|2245|2223|2244.2|2222.2|19
1611946500000|2021-01-29 18:55:00|2245|2223|2248.6|2226.6|2255.3|2233.3|2244.9|2222.9|93
1611946800000|2021-01-29 19:00:00|2248.7|2226.7|2254.5|2229.5|2255.5|2230.5|2247.9|2224.3|161
1611947100000|2021-01-29 19:05:00|2254|2229|2255.2|2230.2|2257.1|2232.1|2251|2226|103
1611947400000|2021-01-29 19:10:00|2255.1|2230.1|2250.2|2225.2|2256|2231|2249.2|2224.2|88
1611947700000|2021-01-29 19:15:00|2250|2225|2251|2226|2251.5|2226.5|2249.8|2224.8|25
1611948000000|2021-01-29 19:20:00|2250.8|2225.8|2248.7|2223.7|2250.8|2225.8|2247.8|2222.8|63
1611948300000|2021-01-29 19:25:00|2249|2224|2246.3|2221.3|2249.1|2224.1|2246.3|2221.3|56
1611948600000|2021-01-29 19:30:00|2246.5|2221.5|2246.6|2221.6|2249.7|2224.7|2246.4|2221.4|88
1611948900000|2021-01-29 19:35:00|2246.4|2221.4|2244.9|2219.9|2249.1|2224.1|2242.8|2217.8|98
1611949200000|2021-01-29 19:40:00|2244.8|2219.8|2245.9|2220.9|2246.4|2221.4|2244.2|2219.2|111
1611949500000|2021-01-29 19:45:00|2246.7|2221.7|2241|2216|2246.7|2221.7|2239.1|2214.1|124
1611949800000|2021-01-29 19:50:00|2241.2|2216.2|2243.9|2218.9|2245.2|2220.2|2240.9|2215.9|58
1611950100000|2021-01-29 19:55:00|2244.1|2219.1|2244.1|2219.1|2244.9|2219.9|2243.8|2218.8|99
1611950400000|2021-01-29 20:00:00|2243.8|2218.8|2245.1|2220.1|2245.3|2220.3|2243.8|2218.8|59
1611950700000|2021-01-29 20:05:00|2245|2220|2244|2219|2245.3|2220.3|2243.9|2218.9|26
1611951000000|2021-01-29 20:10:00|2244.2|2219.2|2243.1|2218.1|2244.3|2219.3|2243.1|2218.1|37
1611951300000|2021-01-29 20:15:00|2243.2|2218.2|2243.2|2218.2|2243.7|2218.7|2243.1|2218.1|41
1611951600000|2021-01-29 20:20:00|2243.4|2218.4|2241.5|2216.5|2244.2|2219.2|2240.6|2215.6|37
1611951900000|2021-01-29 20:25:00|2241.7|2216.7|2240.4|2215.4|2243.8|2218.8|2239.8|2214.8|66
1611952200000|2021-01-29 20:30:00|2239.9|2214.9|2240.4|2215.4|2240.6|2215.6|2239.6|2214.6|25
1611952500000|2021-01-29 20:35:00|2240.3|2215.3|2241.7|2216.7|2242.8|2217.8|2239.8|2214.8|11
1611952800000|2021-01-29 20:40:00|2241.4|2216.4|2240.7|2215.7|2241.4|2216.4|2239.8|2214.8|20
1611953100000|2021-01-29 20:45:00|2240.5|2215.5|2243.2|2218.2|2243.2|2218.2|2240|2215|38
1611953400000|2021-01-29 20:50:00|2245.9|2220.9|2249.6|2224.6|2250.8|2225.8|2242.4|2217.4|226
1611953700000|2021-01-29 20:55:00|2248.4|2223.4|2246.3|2221.3|2250.9|2225.9|2246|2221|144
1611954000000|2021-01-29 21:00:00|2247.6|2222.6|2246|2221|2248.4|2223.4|2245.8|2220.8|25
1611954300000|2021-01-29 21:05:00|2245.5|2220.5|2246.9|2221.9|2247|2222|2245.5|2220.5|6
1611954600000|2021-01-29 21:10:00|2247.3|2222.3|2247.8|2222.8|2250.1|2225.1|2245.5|2220.5|34
1611954900000|2021-01-29 21:15:00|2248.1|2223.1|2246.9|2221.9|2248.7|2223.7|2244.7|2219.7|63
1611955200000|2021-01-29 21:20:00|2247|2222|2248.2|2223.2|2248.2|2223.2|2246.5|2221.5|18
1611955500000|2021-01-29 21:25:00|2248.1|2223.1|2248.1|2223.1|2248.4|2223.4|2248.1|2223.1|70
1611955800000|2021-01-29 21:30:00|2247.7|2222.7|2246.3|2221.3|2248.4|2223.4|2246.3|2221.3|12
1611956100000|2021-01-29 21:35:00|2246.5|2221.5|2242.8|2217.8|2246.8|2221.8|2241.3|2216.3|17
1611956400000|2021-01-29 21:40:00|2245.3|2220.3|2243.3|2218.3|2245.3|2220.3|2243.3|2218.3|60
1611956700000|2021-01-29 21:45:00|2243.2|2218.2|2243.9|2218.9|2245.4|2220.4|2241.9|2216.9|52
1611957000000|2021-01-29 21:50:00|2244.2|2219.2|2246.5|2219.9|2246.5|2220.7|2242.9|2217.6|34
1611957300000|2021-01-29 21:55:00|2246.6|2219.8|2247.8|2219.8|2248.5|2221.2|2246|2218|19
1612134000000|2021-01-31 23:00:00|2261.3|2233.3|2257.2|2229.2|2264.2|2242|2247|2219|547
1612134300000|2021-01-31 23:05:00|2257.5|2229.5|2259|2231|2259.7|2231.7|2254.7|2227.9|267
1612134600000|2021-01-31 23:10:00|2259.1|2231.1|2259|2231|2261|2233|2258|2230|253
1612134900000|2021-01-31 23:15:00|2258.9|2230.9|2254.3|2229.3|2259.7|2233|2254.1|2229.1|180
1612135200000|2021-01-31 23:20:00|2254.4|2229.4|2257.7|2232.7|2258.9|2233.9|2254.3|2229.3|339
1612135500000|2021-01-31 23:25:00|2257.9|2232.9|2253.3|2228.3|2258|2233|2253.3|2228.3|125
1612135800000|2021-01-31 23:30:00|2253.2|2228.2|2254.1|2229.1|2255.5|2230.5|2253.2|2228.2|56
1612136100000|2021-01-31 23:35:00|2254|2229|2250.3|2225.3|2254.6|2229.6|2250.3|2225.3|43
1612136400000|2021-01-31 23:40:00|2249.9|2224.9|2247.7|2222.7|2249.9|2224.9|2247.1|2222.1|35
1612136700000|2021-01-31 23:45:00|2242|2217|2238.6|2213.6|2242|2217|2238.6|2213.6|17
1612137000000|2021-01-31 23:50:00|2238.7|2213.7|2240.8|2215.8|2240.8|2216.4|2234.9|2209.9|68
1612137300000|2021-01-31 23:55:00|2240.3|2215.3|2238.6|2213.6|2240.6|2215.6|2238.2|2213.2|37
1612137600000|2021-02-01 00:00:00|2238.3|2213.3|2240.2|2215.2|2240.2|2215.2|2238|2213|87
1612137900000|2021-02-01 00:05:00|2239.8|2214.8|2236.3|2211.3|2240.2|2215.2|2236.2|2211.2|157
1612138200000|2021-02-01 00:10:00|2236.7|2211.7|2236.1|2211.1|2238.6|2213.6|2235.4|2210.4|151
1612138500000|2021-02-01 00:15:00|2236.7|2211.7|2237.9|2212.5|2238.2|2213.2|2235.6|2210.6|198
1612138800000|2021-02-01 00:20:00|2238|2211.7|2238.8|2213.2|2238.9|2213.6|2237.2|2211.3|218
1612139100000|2021-02-01 00:25:00|2238.6|2213|2252.5|2227.5|2252.6|2227.6|2238.1|2213|61
1612139400000|2021-02-01 00:30:00|2252.7|2227.7|2250.7|2222.7|2253|2228|2249.1|2221.1|63
1612139700000|2021-02-01 00:35:00|2250.8|2222.8|2247.7|2219.7|2250.9|2222.9|2243.1|2215.1|150
1612140000000|2021-02-01 00:40:00|2247.8|2219.8|2241.4|2215.6|2247.8|2221.6|2240.9|2215.6|73
1612140300000|2021-02-01 00:45:00|2241.5|2215.5|2239.7|2214|2241.7|2215.5|2239.7|2213.2|104
1612140600000|2021-02-01 00:50:00|2239.3|2214.4|2239.5|2214.5|2239.5|2214.5|2237.7|2212.7|77
1612140900000|2021-02-01 00:55:00|2240.8|2215.8|2242.1|2217.1|2242.1|2217.1|2240.8|2215.8|6
1612141200000|2021-02-01 01:00:00|2241.9|2216.9|2243|2218|2243|2218|2241.7|2216.7|6
1612141500000|2021-02-01 01:05:00|2242.9|2217.9|2242.9|2217.9|2243|2218|2242.9|2217.9|71
1612141800000|2021-02-01 01:10:00|2243|2218|2244.7|2219.7|2244.7|2219.7|2242.9|2217.9|44
1612142100000|2021-02-01 01:15:00|2244.8|2219.8|2251.8|2226.8|2251.8|2227.6|2244.7|2219.7|57
1612142400000|2021-02-01 01:20:00|2251.7|2226.7|2251.8|2226.8|2251.8|2226.8|2251.6|2226.6|49
1612142700000|2021-02-01 01:25:00|2252|2227|2252.5|2227.5|2252.5|2227.5|2252|2227|3
1612143000000|2021-02-01 01:30:00|2252.3|2227.3|2252.8|2227.8|2253.2|2228.2|2252.3|2227.3|9
1612143300000|2021-02-01 01:35:00|2252.9|2227.9|2254.9|2229.9|2255|2230|2252.9|2227.9|80
1612143600000|2021-02-01 01:40:00|2255.3|2230.3|2255.2|2233.2|2256.7|2233.2|2255.2|2230.3|14
1612143900000|2021-02-01 01:45:00|2254.2|2232.2|2250.7|2225.7|2254.2|2232.2|2249.2|2225.3|11
1612144200000|2021-02-01 01:50:00|2250.6|2225.6|2249.2|2224.2|2251.6|2226.6|2248.6|2223.6|21
1612144500000|2021-02-01 01:55:00|2248.9|2223.9|2249.3|2224.3|2249.3|2224.3|2247.6|2222.6|59
1612144800000|2021-02-01 02:00:00|2249.2|2224.2|2248.6|2223.6|2249.3|2224.3|2247.2|2222.2|96
1612145100000|2021-02-01 02:05:00|2248.5|2223.5|2245.3|2220.3|2248.6|2223.6|2244.9|2219.9|46
1612145400000|2021-02-01 02:10:00|2245.6|2220.6|2245.6|2220.6|2245.6|2220.6|2245.3|2220.3|27
1612145700000|2021-02-01 02:15:00|2246.4|2221.4|2246.2|2221.2|2247.7|2222.7|2245.8|2220.8|141
1612146000000|2021-02-01 02:20:00|2246.1|2221.1|2246.9|2221.9|2248.1|2223.1|2245.9|2220.9|274
1612146300000|2021-02-01 02:25:00|2247|2222|2249.7|2224.7|2249.7|2225.4|2245.4|2221.4|137
1612146600000|2021-02-01 02:30:00|2249.8|2224.8|2252.7|2227.7|2253.4|2228.4|2249.8|2224.8|94
1612146900000|2021-02-01 02:35:00|2255.1|2230.1|2255|2230|2255.1|2230.1|2254.1|2229.1|16
1612147200000|2021-02-01 02:40:00|2255.1|2230.1|2258.1|2233.1|2258.1|2233.1|2255|2230|77
1612147500000|2021-02-01 02:45:00|2258.3|2233.3|2259.6|2234.6|2260.2|2235.2|2258.3|2233.3|104
1612147800000|2021-02-01 02:50:00|2259.2|2234.2|2259.6|2234.6|2260.2|2235.2|2258.4|2233.4|237
1612148100000|2021-02-01 02:55:00|2259.2|2234.2|2260.2|2235.2|2260.9|2235.9|2258.8|2233.8|389
1612148400000|2021-02-01 03:00:00|2260.1|2235.1|2260.3|2235.3|2260.3|2235.3|2260|2235|66
1612148700000|2021-02-01 03:05:00|2260.2|2235.2|2260.3|2235.3|2260.3|2235.3|2260|2235|100
1612149000000|2021-02-01 03:10:00|2260.2|2235.2|2264|2239|2264|2239|2258.5|2233.5|118
1612149300000|2021-02-01 03:15:00|2264.3|2239.3|2264.4|2239.4|2269.1|2244.1|2263.2|2238.2|122
1612149600000|2021-02-01 03:20:00|2264.6|2239.6|2264.3|2239.3|2264.8|2239.8|2263.3|2238.3|21
1612149900000|2021-02-01 03:25:00|2264.4|2239.4|2265.8|2240.8|2265.9|2240.9|2263.8|2238.8|32
1612150200000|2021-02-01 03:30:00|2265.7|2240.7|2269.4|2244.4|2269.5|2244.5|2265.7|2240.7|79
1612150500000|2021-02-01 03:35:00|2269.5|2244.5|2271.2|2249.2|2271.5|2249.5|2268.8|2243.8|85
1612150800000|2021-02-01 03:40:00|2271.3|2249.3|2271.9|2249.9|2271.9|2249.9|2270.2|2248.2|73
1612151100000|2021-02-01 03:45:00|2271.8|2249.8|2272.7|2250.7|2275|2253|2271.7|2249.7|23
1612151400000|2021-02-01 03:50:00|2272.2|2250.2|2273.4|2248.4|2276.1|2252.6|2271.4|2248.4|44
1612151700000|2021-02-01 03:55:00|2274.8|2249.8|2271.9|2246.9|2276.3|2251.3|2270.4|2245.4|59
1612152000000|2021-02-01 04:00:00|2272.1|2247.1|2271.8|2246.8|2272.3|2247.3|2271.1|2246.1|12
1612152300000|2021-02-01 04:05:00|2272|2247|2271.8|2246.8|2272|2247|2271.8|2246.8|2
1612152600000|2021-02-01 04:10:00|2272.1|2247.1|2272.1|2247.1|2272.1|2247.1|2272.1|2247.1|1
1612152900000|2021-02-01 04:15:00|2272.2|2247.2|2271|2246|2272.3|2247.3|2270.8|2245.8|18
1612153200000|2021-02-01 04:20:00|2271.1|2246.1|2269.2|2244.2|2271.1|2246.1|2268.6|2243.6|38
1612153500000|2021-02-01 04:25:00|2269|2244|2268.8|2243.8|2270.7|2245.7|2268.6|2243.6|118
1612153800000|2021-02-01 04:30:00|2268.9|2243.9|2271.6|2246.6|2271.6|2246.6|2268.6|2243.6|34
1612154100000|2021-02-01 04:35:00|2271.5|2246.5|2270.8|2245.8|2273.1|2248.1|2270.8|2245.8|61
1612154400000|2021-02-01 04:40:00|2270.7|2245.7|2269.6|2244.6|2271.7|2246.7|2269.6|2244.6|204
1612154700000|2021-02-01 04:45:00|2268.9|2243.9|2269.9|2244.9|2271.3|2246.3|2266.4|2241.4|96
1612155000000|2021-02-01 04:50:00|2270.4|2245.4|2269.7|2244.7|2270.4|2245.4|2267.8|2242.8|61
1612155300000|2021-02-01 04:55:00|2269.3|2244.3|2269.5|2244.5|2269.9|2244.9|2268.5|2243.5|82
1612155600000|2021-02-01 05:00:00|2268.7|2243.7|2269.9|2244.9|2270|2245|2268.5|2243.5|56
1612155900000|2021-02-01 05:05:00|2270.6|2245.6|2271.7|2246.7|2271.9|2246.9|2270.6|2245.6|18
1612156200000|2021-02-01 05:10:00|2270.7|2245.7|2273.1|2248.1|2273.2|2248.2|2269.7|2244.7|31
1612156500000|2021-02-01 05:15:00|2273.2|2248.2|2274.5|2249.5|2274.5|2249.5|2272.2|2247.2|71
1612157100000|2021-02-01 05:25:00|2274.4|2249.4|2274.2|2249.2|2274.5|2249.5|2273.2|2248.2|39
1612157400000|2021-02-01 05:30:00|2274.7|2249.7|2277.4|2252.4|2279.2|2254.2|2274.3|2249.3|44
1612157700000|2021-02-01 05:35:00|2277.5|2252.5|2278.4|2253.4|2278.4|2253.4|2277.2|2252.2|51
1612158000000|2021-02-01 05:40:00|2278.3|2253.3|2275.9|2250.9|2278.4|2253.4|2274.7|2249.7|316
1612158300000|2021-02-01 05:45:00|2275.8|2250.8|2276.5|2251.5|2276.5|2251.5|2275.8|2250.8|65
1612158600000|2021-02-01 05:50:00|2276.4|2251.4|2275.6|2250.6|2276.5|2251.5|2274.6|2249.6|210
1612158900000|2021-02-01 05:55:00|2275.5|2250.5|2276.1|2251.1|2276.1|2251.1|2275.4|2250.4|66
1612159200000|2021-02-01 06:00:00|2276|2251|2274|2249|2276.1|2251.1|2273|2248|127
1612159500000|2021-02-01 06:05:00|2273.9|2248.9|2272.6|2247.6|2274.4|2249.4|2271|2246|209
1612159800000|2021-02-01 06:10:00|2272.8|2247.8|2277.6|2252.6|2278|2253|2272|2247|327
1612160100000|2021-02-01 06:15:00|2277.5|2252.5|2277.4|2252.4|2280.9|2255.9|2276.9|2251.9|228
1612160400000|2021-02-01 06:20:00|2277.1|2252.1|2277.1|2252.1|2277.4|2252.4|2276.6|2251.6|94
1612160700000|2021-02-01 06:25:00|2277|2252|2276.6|2251.6|2277.5|2252.5|2275.6|2250.6|96
1612161000000|2021-02-01 06:30:00|2276.5|2251.5|2276.6|2251.6|2276.6|2251.6|2276|2251|44
1612161300000|2021-02-01 06:35:00|2276.5|2251.5|2277.2|2252.2|2277.6|2252.6|2276.5|2251.5|430
1612161600000|2021-02-01 06:40:00|2277.1|2252.1|2277.6|2252.6|2277.6|2252.6|2276.9|2251.9|160
1612161900000|2021-02-01 06:45:00|2277.5|2252.5|2277|2252|2277.6|2252.6|2276.7|2251.7|248
1612162200000|2021-02-01 06:50:00|2277.1|2252.1|2277.5|2252.5|2277.5|2252.5|2276.7|2251.7|134
1612162500000|2021-02-01 06:55:00|2277.4|2252.4|2274|2249|2277.5|2252.5|2274|2249|87
1612162800000|2021-02-01 07:00:00|2274.4|2249.4|2272.6|2247.6|2274.4|2249.4|2272|2247|155
1612163100000|2021-02-01 07:05:00|2267|2239|2272.7|2247.7|2277.9|2249.9|2267|2239|45
1612163400000|2021-02-01 07:10:00|2272.6|2247.6|2273.2|2248.2|2273.2|2248.2|2270.9|2245.9|98
1612163700000|2021-02-01 07:15:00|2273.4|2248.4|2271.1|2246.1|2273.6|2248.6|2271|2246|153
1612164000000|2021-02-01 07:20:00|2271.8|2246.8|2272.1|2247.1|2274.7|2249.7|2269.4|2244.4|260
1612164300000|2021-02-01 07:25:00|2272|2247|2272.8|2247.8|2273.7|2248.7|2271.6|2246.6|243
1612164600000|2021-02-01 07:30:00|2272.7|2247.7|2273.6|2248.6|2274.1|2249.1|2272.6|2247.6|140
1612164900000|2021-02-01 07:35:00|2273.5|2248.5|2274.3|2249.3|2274.3|2249.3|2272.3|2247.3|592
1612165200000|2021-02-01 07:40:00|2274.2|2249.2|2273.5|2248.5|2275|2250|2273.5|2248.5|90
1612165500000|2021-02-01 07:45:00|2274.1|2249.1|2273.7|2248.7|2274.3|2249.3|2273.4|2248.4|357
1612165800000|2021-02-01 07:50:00|2274|2249|2270.8|2248.8|2275.4|2250.6|2270.3|2248.3|431
1612166100000|2021-02-01 07:55:00|2270.6|2248.6|2270.9|2248.9|2272.8|2250.8|2270.4|2248.4|365
1612166400000|2021-02-01 08:00:00|2270.2|2248.2|2270.6|2248.6|2271.7|2249.7|2269.4|2247.4|149
1612166700000|2021-02-01 08:05:00|2270.4|2248.4|2271.6|2249.6|2272.3|2250.3|2270.2|2248.2|107
1612167000000|2021-02-01 08:10:00|2271.9|2249.9|2276.8|2251.8|2278.8|2254.6|2271.9|2249.9|195
1612167300000|2021-02-01 08:15:00|2276.7|2251.7|2270|2245|2278.2|2253.2|2268.6|2243.6|139
1612167600000|2021-02-01 08:20:00|2270.1|2245.1|2274.4|2249.4|2275.3|2250.3|2268.2|2243.2|151
1612167900000|2021-02-01 08:25:00|2274.1|2249.1|2272.4|2247.4|2274.1|2249.1|2269|2244|239
1612168200000|2021-02-01 08:30:00|2272|2247|2281|2256|2281.9|2256.9|2272|2247|255
1612168500000|2021-02-01 08:35:00|2281.4|2256.4|2280.7|2255.7|2282.2|2257.2|2276.5|2251.5|81
1612168800000|2021-02-01 08:40:00|2280.6|2255.6|2280.7|2255.7|2280.7|2255.7|2280.6|2255.6|22
1612169100000|2021-02-01 08:45:00|2280.5|2255.5|2280.5|2255.5|2280.5|2255.5|2280.5|2255.5|1
1612169400000|2021-02-01 08:50:00|2280.4|2255.4|2280.6|2255.6|2281|2256|2280|2255|101
1612169700000|2021-02-01 08:55:00|2280.7|2255.7|2278.1|2253.1|2280.7|2256|2278|2253.1|103
1612170000000|2021-02-01 09:00:00|2278|2253|2277.1|2252.1|2278|2253|2277|2252|20
1612170300000|2021-02-01 09:05:00|2277.3|2252.3|2277.1|2252.1|2277.3|2252.3|2277.1|2252.1|28
1612170600000|2021-02-01 09:10:00|2277.2|2252.2|2287.1|2262.1|2292.5|2270.5|2275.9|2251.9|187
1612170900000|2021-02-01 09:15:00|2287|2262|2286.9|2261.9|2287.1|2262.1|2286.9|2261.9|3
1612171200000|2021-02-01 09:20:00|2286.3|2261.3|2287.4|2262.4|2288.2|2263.2|2286.3|2261.3|80
1612171500000|2021-02-01 09:25:00|2287.3|2262.3|2288.5|2263.5|2290.9|2267.4|2282.6|2257.6|76
1612171800000|2021-02-01 09:30:00|2290|2265|2288.8|2263.8|2290.7|2265.7|2288.5|2263.5|106
1612172100000|2021-02-01 09:35:00|2290.1|2265.1|2292.4|2267.4|2293|2268|2288.4|2263.4|61
1612172400000|2021-02-01 09:40:00|2293.7|2268.7|2295|2270|2296|2271|2293.7|2268.7|140
1612172700000|2021-02-01 09:45:00|2294.9|2269.9|2288.5|2263.5|2295.2|2270.2|2288.5|2263.5|93
1612173000000|2021-02-01 09:50:00|2288.3|2263.3|2293.5|2268.5|2293.6|2268.6|2288.1|2263.1|248
1612173300000|2021-02-01 09:55:00|2293.6|2268.6|2295.1|2270.1|2295.2|2271.8|2292.7|2268|240
1612173600000|2021-02-01 10:00:00|2295.2|2270.2|2296.2|2271.2|2298.6|2273.6|2294.9|2269.9|154
1612173900000|2021-02-01 10:05:00|2296.3|2271.3|2293.6|2268.6|2296.5|2271.5|2291.8|2266.8|170
1612174200000|2021-02-01 10:10:00|2293.5|2268.5|2291.5|2269.5|2294.5|2269.7|2289.3|2265.8|93
1612174500000|2021-02-01 10:15:00|2291|2269|2284.3|2259.3|2291|2269|2283.8|2258.8|76
1612174800000|2021-02-01 10:20:00|2284.2|2259.2|2288.7|2263.7|2289|2264|2284.1|2259.1|144
1612175100000|2021-02-01 10:25:00|2288.2|2263.2|2288.5|2263.5|2290.8|2265.8|2283.1|2258.1|167
1612175400000|2021-02-01 10:30:00|2288.2|2263.2|2288.5|2263.5|2288.5|2263.5|2288.2|2263.2|2
1612175700000|2021-02-01 10:35:00|2288.1|2263.1|2288.1|2263.1|2290.2|2265.1|2287.1|2262.1|108
1612176000000|2021-02-01 10:40:00|2288.4|2263.4|2288.5|2263.5|2290|2265|2288.4|2263.4|6
1612176300000|2021-02-01 10:45:00|2288.6|2263.6|2288.1|2263.1|2288.8|2263.8|2288.1|2263.1|19
1612176600000|2021-02-01 10:50:00|2288.6|2263.6|2288.7|2263.7|2288.8|2263.8|2288.2|2263.2|56
1612176900000|2021-02-01 10:55:00|2288.6|2263.6|2288.3|2263.3|2288.6|2263.6|2288.3|2263.3|12
1612177200000|2021-02-01 11:00:00|2288.4|2263.4|2288.1|2263.1|2288.8|2263.8|2287.8|2262.8|46
1612177500000|2021-02-01 11:05:00|2287.7|2262.7|2288.8|2263.8|2288.8|2263.8|2287.7|2262.7|26
1612177800000|2021-02-01 11:10:00|2288.6|2263.6|2288.2|2263.2|2291.7|2266.7|2287.8|2262.8|104
1612178100000|2021-02-01 11:15:00|2288.3|2263.3|2287.6|2262.6|2288.5|2263.5|2287.6|2262.6|65
1612178400000|2021-02-01 11:20:00|2287.7|2262.7|2288|2263|2288.3|2263.3|2287.5|2262.5|15
1612178700000|2021-02-01 11:25:00|2287.5|2262.5|2284.5|2259.5|2287.5|2262.5|2282.9|2257.9|87
1612179000000|2021-02-01 11:30:00|2285.1|2260.1|2285.7|2260.7|2285.8|2260.8|2285.1|2260.1|51
1612179300000|2021-02-01 11:35:00|2286|2261|2285.2|2260.2|2286.7|2261.7|2285.1|2260.1|134
1612179600000|2021-02-01 11:40:00|2285.3|2260.3|2284.1|2259.1|2285.5|2260.5|2283.3|2258.3|121
1612179900000|2021-02-01 11:45:00|2284.4|2259.4|2286.2|2261.2|2286.2|2261.2|2284.4|2259.4|80
1612180200000|2021-02-01 11:50:00|2286.3|2261.3|2286.7|2261.7|2286.8|2261.8|2286.3|2261.3|6
1612180500000|2021-02-01 11:55:00|2287|2262|2288.8|2266.8|2289.3|2267.3|2286.6|2262|228
1612180800000|2021-02-01 12:00:00|2289.1|2267.1|2288.8|2266.8|2289.3|2267.3|2288.7|2266.7|23
1612181100000|2021-02-01 12:05:00|2288.9|2266.9|2286.2|2264.2|2290.2|2268.2|2286.1|2264.1|108
1612181400000|2021-02-01 12:10:00|2286.1|2264.1|2293.7|2268.7|2294.6|2269.6|2286.1|2262.6|55
1612181700000|2021-02-01 12:15:00|2295.8|2270.8|2296.1|2274.1|2296.1|2274.1|2293.6|2269.6|20
1612182000000|2021-02-01 12:20:00|2296.3|2274.3|2297.2|2275.2|2297.2|2275.2|2296.3|2274.3|3
1612182300000|2021-02-01 12:25:00|2298.2|2276.2|2301.2|2276.2|2301.2|2277.7|2298|2275.5|42
1612182600000|2021-02-01 12:30:00|2301.1|2276.1|2300.7|2275.7|2302.6|2277.6|2300.1|2275.1|92
1612182900000|2021-02-01 12:35:00|2300.6|2275.6|2300.1|2275.1|2300.8|2275.8|2300.1|2275.1|177
1612183200000|2021-02-01 12:40:00|2300.2|2275.2|2298.1|2276.1|2300.5|2276.6|2296.3|2273.3|223
1612183500000|2021-02-01 12:45:00|2298.3|2276.3|2291.5|2269.5|2298.5|2276.5|2291|2269|359
1612183800000|2021-02-01 12:50:00|2291.6|2269.6|2289|2267|2292|2270|2287.5|2265.5|365
1612184100000|2021-02-01 12:55:00|2289.2|2267.2|2292.3|2270.3|2296.6|2274.6|2289.2|2266.6|83
1612184400000|2021-02-01 13:00:00|2293|2271|2297.2|2272.2|2297.6|2274.5|2291|2267|572
1612184700000|2021-02-01 13:05:00|2297|2272|2296.7|2274.7|2299.5|2277.5|2296|2271.7|239
1612185000000|2021-02-01 13:10:00|2296.3|2274.3|2294.3|2272.3|2298|2276|2294.2|2272.2|107
1612185300000|2021-02-01 13:15:00|2294.5|2272.5|2295.7|2273.7|2296.5|2274.5|2294.2|2272.2|280
1612185600000|2021-02-01 13:20:00|2295.1|2273.1|2294.6|2272.6|2296|2274|2293.6|2271.6|250
1612185900000|2021-02-01 13:25:00|2294.3|2272.3|2293.7|2271.7|2294.7|2272.7|2293|2271|417
1612186200000|2021-02-01 13:30:00|2293.6|2271.6|2296.3|2274.3|2296.3|2274.3|2292.5|2270.5|334
1612186500000|2021-02-01 13:35:00|2296.5|2274.5|2296.2|2274.2|2298.7|2276.7|2294.6|2272.6|249
1612186800000|2021-02-01 13:40:00|2296.1|2274.1|2294.8|2272.8|2297.3|2275.3|2294.1|2272.1|316
1612187100000|2021-02-01 13:45:00|2294.7|2272.7|2285.9|2263.9|2295|2273|2285.9|2263.9|234
1612187400000|2021-02-01 13:50:00|2285.8|2263.8|2282.8|2260.8|2285.8|2263.8|2282.8|2260.8|199
1612187700000|2021-02-01 13:55:00|2282.9|2260.9|2277.5|2255.5|2283.5|2261.5|2275.3|2253.3|391
1612188000000|2021-02-01 14:00:00|2277.8|2255.8|2281.5|2256.5|2283.6|2260|2277.5|2254.6|232
1612188300000|2021-02-01 14:05:00|2282|2257|2277.2|2255.2|2283.3|2258.3|2275.8|2252.3|282
1612188600000|2021-02-01 14:10:00|2276.7|2254.7|2275.7|2253.7|2279.8|2257.8|2274.3|2252.3|348
1612188900000|2021-02-01 14:15:00|2275.6|2253.6|2269.7|2247.7|2276|2254|2268|2246|263
1612189200000|2021-02-01 14:20:00|2269.4|2247.4|2260.9|2238.9|2270|2248|2260|2238|350
1612189500000|2021-02-01 14:25:00|2261|2239|2259.5|2237.5|2261.5|2239.5|2257.3|2235.3|155
1612189800000|2021-02-01 14:30:00|2260.8|2238.8|2264.7|2239.7|2270.2|2248.2|2260.2|2235.8|221
1612190100000|2021-02-01 14:35:00|2264.5|2239.5|2264.7|2242.7|2268.1|2246.1|2264.5|2239.5|195
1612190400000|2021-02-01 14:40:00|2264.8|2242.8|2264.4|2242.4|2265.2|2243.2|2256|2234|67
1612190700000|2021-02-01 14:45:00|2264.3|2242.3|2262.6|2237.6|2268|2246|2262.3|2237.3|120
1612191000000|2021-02-01 14:50:00|2262.7|2237.7|2260.1|2235.1|2264.5|2239.5|2258.1|2233.1|113
1612191300000|2021-02-01 14:55:00|2260|2235|2261.6|2236.6|2262.5|2240.5|2258.7|2234.5|173
1612191600000|2021-02-01 15:00:00|2261.2|2236.2|2264.4|2242.4|2264.4|2242.4|2258.1|2235.6|279
1612191900000|2021-02-01 15:05:00|2264.3|2242.3|2258.6|2236.6|2265.5|2243.5|2257.9|2235.9|75
1612192200000|2021-02-01 15:10:00|2258.7|2236.7|2262.2|2240.2|2265.2|2243.2|2256.6|2234.6|204
1612192500000|2021-02-01 15:15:00|2262.1|2240.1|2258.8|2236.8|2263.7|2241.7|2257.8|2235.8|254
1612192800000|2021-02-01 15:20:00|2258.9|2236.9|2257.6|2235.6|2261.2|2239.2|2257.4|2235.4|86
1612193100000|2021-02-01 15:25:00|2257.4|2235.4|2257.6|2235.6|2259.9|2237.9|2256.3|2234.3|103
1612193400000|2021-02-01 15:30:00|2256.9|2234.9|2254.8|2232.8|2256.9|2234.9|2254.6|2232.6|45
1612193700000|2021-02-01 15:35:00|2254.9|2232.9|2254.6|2232.6|2256.1|2234.1|2252.4|2230.4|50
1612194000000|2021-02-01 15:40:00|2254.3|2232.3|2254.6|2232.6|2254.8|2232.8|2253.9|2231.9|35
1612194300000|2021-02-01 15:45:00|2254.7|2232.7|2255.9|2233.9|2255.9|2233.9|2253.2|2231.2|71
1612194600000|2021-02-01 15:50:00|2255.8|2233.8|2258.8|2236.8|2266.6|2244.6|2255.4|2233.4|129
1612194900000|2021-02-01 15:55:00|2258.4|2236.4|2260.8|2238.8|2261|2239|2258.4|2236.4|202
1612195200000|2021-02-01 16:00:00|2262.2|2240.2|2265|2243|2265.7|2243.7|2260.4|2238.4|167
1612195500000|2021-02-01 16:05:00|2265.3|2243.3|2269.5|2247.5|2271.1|2249.1|2265.3|2243.3|185
1612195800000|2021-02-01 16:10:00|2269.3|2247.3|2264|2239|2270|2248|2264|2239|177
1612196100000|2021-02-01 16:15:00|2264.3|2239.3|2263|2238|2264.3|2239.3|2262.7|2237.7|11
1612196400000|2021-02-01 16:20:00|2262.8|2237.8|2260.5|2235.5|2262.8|2237.8|2260.5|2235.5|11
1612196700000|2021-02-01 16:25:00|2262|2237|2260.8|2238.8|2265|2241.8|2260.6|2236.6|133
1612197000000|2021-02-01 16:30:00|2260.7|2238.7|2256.1|2234.1|2261.2|2239.2|2256.1|2234.1|100
1612197300000|2021-02-01 16:35:00|2256.2|2234.2|2255|2233|2256.2|2234.2|2252.1|2230.1|150
1612197600000|2021-02-01 16:40:00|2254.9|2232.9|2262.2|2240.2|2262.7|2240.7|2254.9|2232.9|67
1612197900000|2021-02-01 16:45:00|2262.7|2240.7|2260.1|2238.1|2265.1|2243.1|2258.8|2236.8|383
1612198200000|2021-02-01 16:50:00|2259.9|2237.9|2259.8|2237.8|2260.2|2238.2|2258.3|2236.3|147
1612198500000|2021-02-01 16:55:00|2259.9|2237.9|2256.3|2234.3|2260.2|2238.2|2256.1|2234.1|67
1612198800000|2021-02-01 17:00:00|2256.4|2234.4|2257.5|2235.5|2257.5|2235.5|2254.6|2232.6|78
1612199100000|2021-02-01 17:05:00|2257.4|2235.4|2258.2|2236.2|2258.6|2236.6|2257.4|2235.4|137
1612199400000|2021-02-01 17:10:00|2257.9|2235.9|2257.8|2235.8|2258.5|2236.5|2255.5|2233.5|205
1612199700000|2021-02-01 17:15:00|2256.8|2234.8|2256.1|2234.1|2258.2|2236.2|2255.7|2233.7|94
1612200000000|2021-02-01 17:20:00|2256|2234|2258.2|2236.2|2258.3|2236.3|2256|2234|72
1612200300000|2021-02-01 17:25:00|2258.7|2236.7|2260.4|2238.4|2261.6|2239.6|2258.1|2236.1|122
1612200600000|2021-02-01 17:30:00|2259.8|2237.8|2260.7|2238.7|2260.8|2238.8|2257.6|2235.6|88
1612200900000|2021-02-01 17:35:00|2260.5|2238.5|2262.9|2240.9|2263.1|2241.1|2258.3|2236.3|251
1612201200000|2021-02-01 17:40:00|2262.7|2240.7|2259.8|2237.8|2263.6|2241.6|2259.8|2237.8|259
1612201500000|2021-02-01 17:45:00|2258.7|2236.7|2257.7|2235.7|2259.4|2237.4|2257.1|2235.1|254
1612201800000|2021-02-01 17:50:00|2257.8|2235.8|2253.2|2231.2|2258.7|2236.7|2252.9|2230.9|153
1612202100000|2021-02-01 17:55:00|2252.9|2230.9|2266.9|2244.9|2270.1|2248.1|2252.1|2230.1|512
1612202400000|2021-02-01 18:00:00|2266.8|2244.8|2265.6|2243.6|2267.1|2245.1|2265.1|2243.1|250
1612202700000|2021-02-01 18:05:00|2265.5|2243.5|2264.6|2242.6|2265.6|2243.6|2263.9|2241.9|87
1612203000000|2021-02-01 18:10:00|2264.5|2242.5|2263.6|2241.6|2265|2243|2263.1|2241.1|231
1612203300000|2021-02-01 18:15:00|2263.5|2241.5|2264.4|2242.4|2264.7|2242.7|2263.5|2241.5|225
1612203600000|2021-02-01 18:20:00|2264.3|2242.3|2263.6|2241.6|2264.6|2242.6|2261.4|2239.4|230
1612203900000|2021-02-01 18:25:00|2263.8|2241.8|2262.6|2240.6|2264.2|2242.2|2261.3|2239.3|628
1612204200000|2021-02-01 18:30:00|2262.5|2240.5|2262.7|2240.7|2264.7|2242.7|2261.3|2239.3|292
1612204500000|2021-02-01 18:35:00|2262.6|2240.6|2260.6|2235.6|2263.8|2240.8|2260.1|2235.1|176
1612204800000|2021-02-01 18:40:00|2260.7|2235.7|2261.2|2239.2|2261.6|2239.6|2260.1|2235.1|52
1612205100000|2021-02-01 18:45:00|2262.6|2240.6|2262.6|2240.6|2263.3|2241.3|2262.3|2240.3|124
1612205400000|2021-02-01 18:50:00|2262.5|2240.5|2263.2|2241.2|2264.6|2242.6|2262|2240|162
1612205700000|2021-02-01 18:55:00|2263.3|2241.3|2263.8|2241.8|2263.9|2241.9|2262.6|2240.6|99
1612206000000|2021-02-01 19:00:00|2263.7|2241.7|2263|2241|2264.5|2242.5|2262.7|2240.7|134
1612206300000|2021-02-01 19:05:00|2262.8|2240.8|2261.6|2239.6|2263.2|2241.2|2260.8|2238.8|100
1612206600000|2021-02-01 19:10:00|2261.7|2239.7|2260.5|2238.5|2262.6|2240.6|2260|2238|72
1612206900000|2021-02-01 19:15:00|2261.1|2239.1|2260.5|2238.5|2261.2|2239.2|2260.1|2238.1|31
1612207200000|2021-02-01 19:20:00|2260.7|2238.7|2261.7|2239.7|2261.7|2239.7|2259.7|2237.7|55
1612207500000|2021-02-01 19:25:00|2261.9|2239.9|2262.3|2240.3|2263|2241|2261.6|2239.6|148
1612207800000|2021-02-01 19:30:00|2262.1|2240.1|2260.6|2238.6|2262.3|2240.3|2260.6|2238.6|148
1612208100000|2021-02-01 19:35:00|2260.7|2238.7|2263.1|2241.1|2263.2|2241.2|2260.2|2238.2|99
1612208400000|2021-02-01 19:40:00|2263.2|2241.2|2263.6|2241.6|2265.1|2243.1|2263|2241|73
1612208700000|2021-02-01 19:45:00|2263.7|2241.7|2263.1|2241.1|2265.6|2243.6|2263.1|2241.1|156
1612209000000|2021-02-01 19:50:00|2263.2|2241.2|2263.8|2241.8|2264|2242|2262.4|2240.4|55
1612209300000|2021-02-01 19:55:00|2263.7|2241.7|2260.9|2238.9|2264.4|2242.4|2260.5|2238.5|79
1612209600000|2021-02-01 20:00:00|2260.8|2238.8|2264.6|2242.6|2264.6|2242.6|2260.3|2238.3|170
1612209900000|2021-02-01 20:05:00|2264.5|2242.5|2261.7|2239.7|2264.7|2242.7|2261.6|2239.6|78
1612210200000|2021-02-01 20:10:00|2262.2|2240.2|2262.6|2240.6|2263.1|2241.1|2261.1|2239.1|99
1612210500000|2021-02-01 20:15:00|2262.7|2240.7|2264.1|2242.1|2266.3|2244.3|2261.8|2239.8|135
1612210800000|2021-02-01 20:20:00|2264|2242|2261.5|2239.5|2266.5|2244.5|2261.1|2239.1|163
1612211100000|2021-02-01 20:25:00|2261.6|2239.6|2264.3|2239.3|2264.9|2241.2|2261.5|2237.9|210
1612211400000|2021-02-01 20:30:00|2264.1|2239.1|2263.1|2238.1|2264.3|2239.3|2262.4|2237.4|162
1612211700000|2021-02-01 20:35:00|2263|2238|2261.7|2236.7|2263.1|2238.1|2261.2|2236.2|41
1612212000000|2021-02-01 20:40:00|2261.8|2236.8|2263.5|2238.5|2263.5|2238.5|2261.6|2236.6|89
1612212300000|2021-02-01 20:45:00|2263.6|2238.6|2262.4|2240.4|2265.1|2240.4|2262|2237|125
1612212600000|2021-02-01 20:50:00|2262.3|2240.3|2261.9|2239.9|2265.3|2243.3|2261.1|2239.1|100
1612212900000|2021-02-01 20:55:00|2261|2239|2261|2239|2262.9|2240.9|2259.1|2236.9|152
1612213200000|2021-02-01 21:00:00|2261.3|2239.3|2263.4|2238.4|2264.1|2239.3|2260.1|2235.4|71
1612213500000|2021-02-01 21:05:00|2263.3|2238.3|2266|2241|2266.1|2241.1|2263|2238|46
1612213800000|2021-02-01 21:10:00|2265.9|2240.9|2265.1|2240.1|2268.6|2243.6|2264.9|2239.9|45
1612214100000|2021-02-01 21:15:00|2265.6|2240.6|2264.1|2239.1|2266.2|2241.2|2263.8|2238.8|40
1612214400000|2021-02-01 21:20:00|2264.3|2239.3|2264.1|2239.1|2264.3|2239.3|2263.9|2238.9|27
1612214700000|2021-02-01 21:25:00|2264.3|2239.3|2264|2239|2264.4|2239.4|2263.8|2238.8|91
1612215000000|2021-02-01 21:30:00|2263.8|2238.8|2263.6|2238.6|2265.1|2240.1|2263.1|2238.1|116
1612215300000|2021-02-01 21:35:00|2263.8|2238.8|2264|2239|2264.3|2239.3|2263.3|2238.3|47
1612215600000|2021-02-01 21:40:00|2263.6|2238.6|2265|2240|2266.6|2241.6|2263.5|2238.5|107
1612215900000|2021-02-01 21:45:00|2265.1|2240.1|2265.1|2240.1|2267.3|2242.3|2264.3|2239.3|68
1612216200000|2021-02-01 21:50:00|2265|2240|2264|2239|2265.4|2240.4|2264|2239|117
1612216500000|2021-02-01 21:55:00|2264.2|2239.2|2267.3|2242.3|2267.3|2242.3|2264|2239|45
1612220400000|2021-02-01 23:00:00|2269.8|2244.8|2265.9|2240.9|2269.8|2244.8|2263.6|2239.3|158
1612220700000|2021-02-01 23:05:00|2265.6|2240.6|2266.6|2241.6|2267.9|2242.9|2265.6|2240.6|219
1612221000000|2021-02-01 23:10:00|2267.3|2242.3|2266.3|2241.3|2267.9|2242.9|2265.6|2240.6|168
1612221300000|2021-02-01 23:15:00|2266.6|2241.6|2266.5|2241.5|2268.3|2243.4|2264.1|2240.6|116
1612221600000|2021-02-01 23:20:00|2266.6|2241.6|2264.9|2242.9|2267.8|2244.8|2264.1|2240.6|81
1612221900000|2021-02-01 23:25:00|2264.5|2242.5|2264.9|2242.9|2265.1|2243.1|2264.1|2242.1|61
1612222200000|2021-02-01 23:30:00|2264.5|2242.5|2265.1|2243.1|2266.5|2244.5|2264.1|2242.1|75
1612222500000|2021-02-01 23:35:00|2264.6|2242.6|2265.7|2243.7|2266.8|2244.8|2264.1|2240.6|149
1612222800000|2021-02-01 23:40:00|2265.5|2243.5|2265.5|2243.5|2266.6|2244.6|2265.5|2243.5|83
1612223100000|2021-02-01 23:45:00|2266.1|2244.1|2265.8|2243.8|2266.9|2244.9|2265.4|2243.4|127
1612223400000|2021-02-01 23:50:00|2265.5|2243.5|2265.1|2243.1|2266.9|2244.9|2265.1|2243.1|146
1612223700000|2021-02-01 23:55:00|2265.2|2243.2|2264|2242|2265.5|2243.5|2263.9|2241.9|87
1612224000000|2021-02-02 00:00:00|2263.9|2241.9|2264.4|2242.4|2265.3|2243.3|2263.9|2241.9|65
1612224300000|2021-02-02 00:05:00|2264.6|2242.6|2264.3|2242.3|2264.6|2242.6|2264.1|2242.1|51
1612224600000|2021-02-02 00:10:00|2264.6|2242.6|2264.3|2242.3|2264.6|2242.6|2264.1|2242.1|64
1612224900000|2021-02-02 00:15:00|2264.6|2242.6|2264.4|2242.4|2264.9|2242.9|2264.1|2242.1|79
1612225200000|2021-02-02 00:20:00|2264.3|2242.3|2262|2240|2264.4|2242.4|2260.5|2238.5|102
1612225500000|2021-02-02 00:25:00|2261.7|2239.7|2262.6|2237.6|2263.8|2240.4|2261.5|2236.8|196
1612225800000|2021-02-02 00:30:00|2262.8|2237.8|2263|2238|2264|2239|2261.9|2236.9|152
1612226100000|2021-02-02 00:35:00|2262.9|2237.9|2261.9|2236.9|2264.1|2239.1|2261.2|2236.2|168
1612226400000|2021-02-02 00:40:00|2261.8|2236.8|2260.6|2235.6|2262.3|2237.3|2259.9|2234.9|139
1612226700000|2021-02-02 00:45:00|2260.8|2235.8|2260.6|2235.6|2262.1|2237.1|2260.1|2235.1|42
1612227000000|2021-02-02 00:50:00|2260.5|2235.5|2260.8|2235.8|2260.9|2235.9|2259.6|2234.6|114
1612227300000|2021-02-02 00:55:00|2260.6|2235.6|2260.1|2235.1|2260.9|2235.9|2259|2234|114
1612227600000|2021-02-02 01:00:00|2263|2238|2268.8|2243.8|2268.8|2243.8|2261.6|2236.6|347
1612227900000|2021-02-02 01:05:00|2268.9|2243.9|2268.6|2246.6|2271.3|2247.4|2268.4|2243.5|133
1612228200000|2021-02-02 01:10:00|2268.5|2246.5|2272.1|2250.1|2273.3|2251.3|2268.3|2246.3|173
1612228500000|2021-02-02 01:15:00|2272.3|2250.3|2274.3|2252.3|2281.3|2259.3|2272|2250|244
1612228800000|2021-02-02 01:20:00|2274.2|2252.2|2278.4|2253.4|2279.1|2254.1|2273.8|2251.1|181
1612229100000|2021-02-02 01:25:00|2278.1|2253.1|2277.5|2252.5|2279.5|2254.5|2277.5|2252.5|162
1612229400000|2021-02-02 01:30:00|2277.9|2252.9|2277.5|2252.5|2279.1|2254.1|2277|2252|166
1612229700000|2021-02-02 01:35:00|2277.3|2252.3|2277.3|2252.3|2277.6|2252.6|2277|2252|70
1612230000000|2021-02-02 01:40:00|2277.4|2252.4|2277.4|2252.4|2277.5|2252.5|2277.1|2252.1|81
1612230300000|2021-02-02 01:45:00|2277.3|2252.3|2277|2252|2277.9|2252.9|2277|2252|91
1612230600000|2021-02-02 01:50:00|2277.3|2252.3|2277.5|2252.5|2277.6|2252.6|2277|2252|134
1612230900000|2021-02-02 01:55:00|2277.4|2252.4|2274.4|2249.4|2278.3|2253.3|2274.3|2249.3|78
1612231200000|2021-02-02 02:00:00|2274.3|2249.3|2275|2250|2276.9|2251.9|2274|2249|135
1612231500000|2021-02-02 02:05:00|2275.1|2250.1|2275.9|2250.9|2276.9|2251.9|2274.5|2249.5|141
1612231800000|2021-02-02 02:10:00|2276|2251|2275.3|2250.3|2276.6|2251.6|2274.5|2249.5|102
1612232100000|2021-02-02 02:15:00|2275.2|2250.2|2275.9|2250.9|2276.1|2251.1|2274.5|2249.5|111
1612232400000|2021-02-02 02:20:00|2275.8|2250.8|2274.8|2249.8|2276.1|2251.1|2274.6|2249.6|73
1612232700000|2021-02-02 02:25:00|2274.9|2249.9|2271.8|2246.8|2275.4|2250.4|2271.8|2246.8|34
1612233000000|2021-02-02 02:30:00|2272.1|2247.1|2271.9|2246.9|2272.1|2247.1|2271.8|2246.8|31
1612233300000|2021-02-02 02:35:00|2271.8|2246.8|2272.4|2247.4|2272.4|2247.4|2271.6|2246.6|21
1612233600000|2021-02-02 02:40:00|2272.3|2247.3|2276|2254|2277.1|2255.1|2272.3|2247.3|101
1612233900000|2021-02-02 02:45:00|2275.9|2253.9|2275.8|2253.8|2277.9|2255.9|2274.4|2252.4|63
1612234200000|2021-02-02 02:50:00|2275.7|2253.7|2275.8|2253.8|2275.8|2253.8|2275.7|2253.7|154
1612234500000|2021-02-02 02:55:00|2275.7|2253.7|2277.1|2252.1|2277.4|2253.9|2275.6|2250.8|108
1612234800000|2021-02-02 03:00:00|2277.3|2252.3|2276.3|2251.3|2277.4|2252.4|2275|2250|163
1612235100000|2021-02-02 03:05:00|2275.9|2250.9|2275.9|2250.9|2276.4|2251.4|2273.4|2248.4|241
1612235400000|2021-02-02 03:10:00|2275.8|2250.8|2269.8|2247.8|2276.1|2252.6|2269.1|2246.1|454
1612235700000|2021-02-02 03:15:00|2270.5|2248.5|2271.1|2246.1|2272.6|2249.3|2269.1|2246.1|188
1612236000000|2021-02-02 03:20:00|2272.6|2247.6|2271.4|2246.4|2272.9|2249.4|2269.8|2245.8|222
1612236300000|2021-02-02 03:25:00|2272.1|2247.1|2269.6|2247.6|2272.8|2249.3|2269.4|2245.9|202
1612236600000|2021-02-02 03:30:00|2269.8|2247.8|2270.9|2248.9|2272.5|2250.5|2269.6|2247.6|223
1612236900000|2021-02-02 03:35:00|2270.8|2248.8|2269.5|2247.5|2271|2249|2269|2247|101
1612237200000|2021-02-02 03:40:00|2269.3|2247.3|2269.5|2247.5|2270.5|2248.5|2269|2247|132
1612237500000|2021-02-02 03:45:00|2269.3|2247.3|2270.8|2248.8|2271.3|2249.3|2269|2247|54
1612237800000|2021-02-02 03:50:00|2270.6|2248.6|2271|2249|2271.6|2249.6|2270.3|2248.3|23
1612238100000|2021-02-02 03:55:00|2270.8|2248.8|2271|2249|2271.8|2249.8|2270.8|2248.8|70
1612238400000|2021-02-02 04:00:00|2271.5|2249.5|2270.9|2248.9|2271.9|2249.9|2270.8|2248.8|65
1612238700000|2021-02-02 04:05:00|2271.5|2249.5|2270.8|2248.8|2271.8|2249.8|2270.4|2248.4|61
1612239000000|2021-02-02 04:10:00|2270.9|2248.9|2271|2249|2271.5|2249.5|2270.9|2248.9|40
1612239300000|2021-02-02 04:15:00|2271.5|2249.5|2271|2249|2271.9|2249.9|2270.9|2248.9|42
1612239600000|2021-02-02 04:20:00|2271.4|2249.4|2270.4|2248.4|2272.5|2250|2270.3|2247.4|48
1612239900000|2021-02-02 04:25:00|2270.3|2248.3|2270.3|2248.3|2271.6|2249.6|2270.1|2248.1|42
1612240200000|2021-02-02 04:30:00|2270.9|2248.9|2269.9|2247.9|2271.8|2249.8|2269.9|2247.9|94
1612240500000|2021-02-02 04:35:00|2270|2248|2270.4|2248.4|2270.9|2248.9|2269.9|2247.9|97
1612240800000|2021-02-02 04:40:00|2270.5|2248.5|2269.8|2247.8|2270.6|2248.6|2269.2|2247.2|81
1612241100000|2021-02-02 04:45:00|2269.6|2247.6|2269.3|2247.3|2269.9|2247.9|2269|2247|51
1612241400000|2021-02-02 04:50:00|2269.1|2247.1|2270|2248|2271|2249|2269.1|2247.1|35
1612241700000|2021-02-02 04:55:00|2270.3|2248.3|2273.5|2248.5|2274.4|2250.6|2270|2248|131
1612242000000|2021-02-02 05:00:00|2274|2249|2272.6|2247.6|2274|2249|2272.1|2247.1|74
1612242300000|2021-02-02 05:05:00|2272.5|2247.5|2273.4|2248.4|2273.9|2248.9|2271.5|2246.5|162
1612242600000|2021-02-02 05:10:00|2272.8|2247.8|2272.5|2247.5|2274.4|2249.4|2272|2247|131
1612242900000|2021-02-02 05:15:00|2274.1|2249.1|2273.1|2248.1|2274.5|2249.5|2271.8|2246.8|183
1612243200000|2021-02-02 05:20:00|2272.5|2247.5|2273.3|2248.3|2274.4|2249.4|2271.8|2246.8|155
1612243500000|2021-02-02 05:25:00|2273.2|2248.2|2273.9|2248.9|2273.9|2248.9|2270|2245|67
1612243800000|2021-02-02 05:30:00|2273.5|2248.5|2273.6|2248.6|2274.4|2249.4|2272.4|2247.4|255
1612244100000|2021-02-02 05:35:00|2273.5|2248.5|2273.6|2248.6|2274.6|2249.6|2272.5|2247.5|200
1612244400000|2021-02-02 05:40:00|2273.8|2248.8|2273.9|2248.9|2275.4|2250.4|2273|2248|174
1612244700000|2021-02-02 05:45:00|2273.3|2248.3|2273|2248|2275|2250|2272.6|2247.6|154
1612245000000|2021-02-02 05:50:00|2273.4|2248.4|2275.5|2250.5|2275.6|2250.6|2272.6|2247.6|130
1612245300000|2021-02-02 05:55:00|2275.4|2250.4|2275.8|2250.8|2276.1|2251.1|2273.5|2248.5|150
1612245600000|2021-02-02 06:00:00|2275.4|2250.4|2275.6|2250.6|2275.8|2250.8|2274.8|2249.8|163
1612245900000|2021-02-02 06:05:00|2275.5|2250.5|2275.5|2250.5|2276.4|2251.4|2274.9|2249.9|190
1612246200000|2021-02-02 06:10:00|2275.1|2250.1|2275.3|2250.3|2276|2251|2274.6|2249.6|182
1612246500000|2021-02-02 06:15:00|2275.9|2250.9|2272.6|2247.6|2276.1|2252.4|2272.6|2247.6|218
1612246800000|2021-02-02 06:20:00|2273.1|2248.1|2274.9|2252.9|2276|2254|2270.6|2247.8|150
1612247100000|2021-02-02 06:25:00|2275.2|2253.2|2280.3|2255.3|2283|2259.6|2274.9|2252.9|222
1612247400000|2021-02-02 06:30:00|2280.6|2255.6|2280.3|2255.3|2280.9|2255.9|2279.6|2254.6|164
1612247700000|2021-02-02 06:35:00|2280.1|2255.1|2280.3|2255.3|2280.8|2255.8|2280.1|2255.1|147
1612248000000|2021-02-02 06:40:00|2280.4|2255.4|2279.3|2254.3|2280.8|2255.8|2278.9|2253.9|130
1612248300000|2021-02-02 06:45:00|2279.5|2254.5|2278.6|2253.6|2281|2256|2278.6|2253.6|98
1612248600000|2021-02-02 06:50:00|2279.3|2254.3|2279.8|2254.8|2280.5|2255.5|2277.3|2252.3|127
1612248900000|2021-02-02 06:55:00|2279.9|2254.9|2278.6|2253.6|2280|2255|2278.3|2253.3|137
1612249200000|2021-02-02 07:00:00|2280|2255|2270|2245|2280.1|2255.1|2267.3|2242.3|270
1612249500000|2021-02-02 07:05:00|2269.5|2244.5|2270.9|2245.9|2272.8|2247.8|2269.1|2244.1|208
1612249800000|2021-02-02 07:10:00|2270.6|2245.6|2269|2244|2271.9|2246.9|2268.4|2243.4|446
1612250100000|2021-02-02 07:15:00|2269.6|2244.6|2263.3|2238.3|2270.6|2245.6|2262.9|2237.9|451
1612250400000|2021-02-02 07:20:00|2263.4|2238.4|2262|2237|2264.3|2239.3|2262|2237|235
1612250700000|2021-02-02 07:25:00|2261.8|2236.8|2259.8|2237.8|2263.4|2239.3|2259.8|2236.1|372
1612251000000|2021-02-02 07:30:00|2260|2238|2261.6|2239.6|2263.5|2241.5|2259.5|2237.5|346
1612251300000|2021-02-02 07:35:00|2261.8|2239.8|2266.4|2241.4|2268.6|2245.6|2261.5|2239.5|199
1612251600000|2021-02-02 07:40:00|2266.5|2241.5|2265.4|2240.4|2270.8|2245.8|2265.4|2240.4|177
1612251900000|2021-02-02 07:45:00|2267|2242|2266|2241|2267.6|2242.6|2265.6|2240.6|189
1612252200000|2021-02-02 07:50:00|2266.1|2241.1|2266.3|2241.3|2267.9|2242.9|2265.3|2240.3|127
1612252500000|2021-02-02 07:55:00|2265.8|2240.8|2265.9|2240.9|2270.4|2245.4|2263.9|2238.9|327
1612252800000|2021-02-02 08:00:00|2267|2242|2266.9|2241.9|2267.1|2242.1|2264.3|2239.3|184
1612253100000|2021-02-02 08:05:00|2267|2242|2266|2241|2267.4|2242.4|2265.8|2240.8|157
1612253400000|2021-02-02 08:10:00|2265.9|2240.9|2265.4|2240.4|2266.6|2241.6|2265|2240|215
1612253700000|2021-02-02 08:15:00|2265.5|2240.5|2269.8|2244.8|2272.8|2247.8|2263.5|2238.5|360
1612254000000|2021-02-02 08:20:00|2269.7|2244.7|2270|2245|2273.6|2249.3|2268.6|2244.1|195
1612254300000|2021-02-02 08:25:00|2270.1|2245.1|2262.3|2240.3|2271.1|2248.6|2262.3|2240.3|133
1612254600000|2021-02-02 08:30:00|2262.5|2240.5|2265|2243|2272|2247|2262|2240|219
1612254900000|2021-02-02 08:35:00|2265.1|2243.1|2267.6|2242.6|2268.6|2246.6|2265.1|2241.6|310
1612255200000|2021-02-02 08:40:00|2267.5|2242.5|2269|2244|2269.1|2244.1|2267|2242|298
1612255500000|2021-02-02 08:45:00|2269.1|2244.1|2269.9|2244.9|2270.6|2245.6|2268.3|2243.3|246
1612255800000|2021-02-02 08:50:00|2269.8|2244.8|2268.8|2243.8|2270.6|2245.6|2268.1|2243.1|304
1612256100000|2021-02-02 08:55:00|2268.7|2243.7|2269.8|2244.8|2270.8|2245.8|2267.4|2242.4|178
1612256400000|2021-02-02 09:00:00|2269.9|2244.9|2275|2250|2277|2252|2269.5|2244.5|257
1612256700000|2021-02-02 09:05:00|2276.4|2251.4|2274.5|2249.5|2277.3|2252.3|2270.5|2245.5|318
1612257000000|2021-02-02 09:10:00|2274.6|2249.6|2275.5|2250.5|2275.9|2250.9|2274|2249|75
1612257300000|2021-02-02 09:15:00|2275.4|2250.4|2275|2250|2276.4|2251.4|2273|2248|201
1612257600000|2021-02-02 09:20:00|2275.1|2250.1|2274.3|2249.3|2275.1|2250.1|2273.5|2248.5|95
1612257900000|2021-02-02 09:25:00|2274.9|2249.9|2274.9|2249.9|2276|2251|2272.5|2247.5|166
1612258200000|2021-02-02 09:30:00|2274.8|2249.8|2270.9|2245.9|2277.8|2252.8|2270.8|2245.8|382
1612258500000|2021-02-02 09:35:00|2270.3|2245.3|2278.8|2253.8|2278.8|2253.8|2270.3|2245.3|236
1612258800000|2021-02-02 09:40:00|2278.4|2253.4|2279.6|2257.6|2280.5|2258.5|2275.4|2251.8|189
1612259100000|2021-02-02 09:45:00|2279.5|2257.5|2281.9|2259.9|2282.6|2260.6|2276.5|2254.5|162
1612259400000|2021-02-02 09:50:00|2282.3|2260.3|2285.6|2263.6|2285.6|2263.6|2279.8|2257.8|264
1612259700000|2021-02-02 09:55:00|2285.8|2263.8|2286.1|2264.1|2286.6|2264.1|2281.1|2259.1|135
1612260000000|2021-02-02 10:00:00|2286.5|2264.5|2282.2|2260.2|2289.8|2267.8|2282.1|2260.1|171
1612260300000|2021-02-02 10:05:00|2282.1|2260.1|2291.3|2266.3|2292.8|2269.4|2281.7|2258.8|199
1612260600000|2021-02-02 10:10:00|2291.2|2266.2|2292.1|2267.1|2294.7|2270.8|2291|2266|226
1612260900000|2021-02-02 10:15:00|2292.5|2267.5|2294.5|2269.5|2298.5|2272.6|2290.7|2265.7|369
1612261200000|2021-02-02 10:20:00|2294.3|2269.3|2288.5|2263.5|2295.5|2270.5|2288|2263|408
1612261500000|2021-02-02 10:25:00|2288.3|2263.3|2285.3|2263.3|2288.3|2264.2|2284.3|2260.3|242
1612261800000|2021-02-02 10:30:00|2285.4|2263.4|2286.4|2264.4|2286.4|2264.4|2283.5|2261.5|182
1612262100000|2021-02-02 10:35:00|2286.5|2264.5|2286.6|2264.6|2286.7|2264.7|2285.9|2263.9|213
1612262400000|2021-02-02 10:40:00|2286.7|2264.7|2287.1|2265.1|2287.3|2265.3|2286.2|2264.2|54
1612262700000|2021-02-02 10:45:00|2287.3|2265.3|2288.2|2266.2|2288.3|2266.3|2285.4|2263.4|105
1612263000000|2021-02-02 10:50:00|2288.1|2266.1|2286.2|2264.2|2288.3|2266.3|2285.8|2263.8|159
1612263300000|2021-02-02 10:55:00|2285.8|2263.8|2288.5|2266.5|2288.7|2266.7|2284.8|2262.8|109
1612263600000|2021-02-02 11:00:00|2288.4|2266.4|2286.5|2264.5|2288.7|2266.7|2285|2263|404
1612263900000|2021-02-02 11:05:00|2286.6|2264.6|2287.7|2265.7|2288.9|2266.9|2284.8|2262.8|234
1612264200000|2021-02-02 11:10:00|2287.9|2265.9|2288.4|2266.4|2288.7|2266.7|2287.2|2265.2|290
1612264500000|2021-02-02 11:15:00|2288.3|2266.3|2286.9|2264.9|2288.8|2266.8|2286.9|2264.9|876
1612264800000|2021-02-02 11:20:00|2287.5|2265.5|2283.7|2261.7|2287.9|2265.9|2282.7|2260.7|246
1612265100000|2021-02-02 11:25:00|2283.8|2261.8|2284|2262|2285.5|2263.5|2283.5|2261.5|113
1612265400000|2021-02-02 11:30:00|2284.2|2262.2|2284.2|2262.2|2284.9|2262.9|2283.2|2261.2|836
1612265700000|2021-02-02 11:35:00|2284.5|2262.5|2281.8|2259.8|2284.7|2262.7|2279.4|2257.4|586
1612266000000|2021-02-02 11:40:00|2282.4|2260.4|2283.8|2261.8|2283.9|2261.9|2280.7|2258.7|277
1612266300000|2021-02-02 11:45:00|2283.7|2261.7|2285.9|2260.9|2288.1|2263.1|2283.4|2258.4|184
1612266600000|2021-02-02 11:50:00|2286.2|2261.2|2281.8|2259.8|2288.3|2264.8|2281.3|2259.3|231
1612266900000|2021-02-02 11:55:00|2281.7|2259.7|2280.3|2258.3|2281.9|2259.9|2280|2258|375
1612267200000|2021-02-02 12:00:00|2280.4|2258.4|2284.8|2262.8|2286.2|2263.2|2280.2|2256.5|655
1612267500000|2021-02-02 12:05:00|2285|2263|2285.5|2263.5|2288.3|2266.3|2283.5|2261.5|235
1612267800000|2021-02-02 12:10:00|2285.9|2263.9|2286.7|2261.7|2288.4|2264.5|2283.9|2260.5|346
1612268100000|2021-02-02 12:15:00|2287|2262|2283|2258|2287|2262|2282.9|2257.9|230
1612268400000|2021-02-02 12:20:00|2283.1|2258.1|2280.8|2258.8|2283.7|2259|2279.8|2256.9|164
1612268700000|2021-02-02 12:25:00|2280.7|2258.7|2278|2256|2280.8|2258.8|2277.9|2255.9|108
1612269000000|2021-02-02 12:30:00|2278.2|2256.2|2278|2256|2280.2|2258.2|2277.9|2255.9|84
1612269300000|2021-02-02 12:35:00|2278.5|2256.5|2279.5|2257.5|2279.5|2257.5|2277.3|2255.3|108
1612269600000|2021-02-02 12:40:00|2279.4|2257.4|2279.2|2257.2|2280.7|2258.7|2278.5|2256.5|165
1612269900000|2021-02-02 12:45:00|2279.3|2257.3|2278.4|2256.4|2279.7|2257.7|2277.5|2255.5|192
1612270200000|2021-02-02 12:50:00|2278.3|2256.3|2279|2257|2279.3|2257.3|2277|2255|114
1612270500000|2021-02-02 12:55:00|2279.2|2257.2|2280.5|2258.5|2281.8|2259.8|2279.2|2257.2|176
1612270800000|2021-02-02 13:00:00|2280.4|2258.4|2277.8|2255.8|2280.4|2258.4|2277.8|2255.8|193
1612271100000|2021-02-02 13:05:00|2277.9|2255.9|2280|2258|2280.7|2258.7|2277.7|2255.7|229
1612271400000|2021-02-02 13:10:00|2279.9|2257.9|2279.9|2257.9|2280.1|2258.1|2279.2|2257.2|31
1612271700000|2021-02-02 13:15:00|2279.7|2257.7|2267|2245|2279.7|2257.7|2265.7|2243.7|262
1612272000000|2021-02-02 13:20:00|2266.8|2244.8|2261.7|2239.7|2266.8|2244.8|2260.8|2238.8|439
1612272300000|2021-02-02 13:25:00|2261.5|2239.5|2249.9|2227.9|2261.7|2239.7|2248.3|2226.3|448
1612272600000|2021-02-02 13:30:00|2250.4|2228.4|2237.3|2215.3|2250.7|2228.7|2235.5|2213.5|413
1612272900000|2021-02-02 13:35:00|2237.7|2215.7|2254|2229|2255.8|2230.8|2236|2214|453
1612273200000|2021-02-02 13:40:00|2253.8|2228.8|2251.7|2229.7|2256.5|2233.4|2249.2|2224.2|398
1612273500000|2021-02-02 13:45:00|2252|2230|2249|2227|2252|2230|2248.3|2226.3|199
1612273800000|2021-02-02 13:50:00|2249.1|2227.1|2252|2230|2255.5|2233.3|2248.9|2226.9|157
1612274100000|2021-02-02 13:55:00|2252.3|2230.3|2249.3|2227.3|2252.4|2230.4|2246.3|2224.3|270
1612274400000|2021-02-02 14:00:00|2248.5|2226.5|2260.2|2235.2|2265.2|2243.2|2247.1|2225.1|291
1612274700000|2021-02-02 14:05:00|2261|2236|2268.3|2246.3|2268.3|2246.3|2254.5|2229.5|351
1612275000000|2021-02-02 14:10:00|2270.6|2248.6|2270.7|2248.7|2274.4|2252.4|2265.7|2241.3|371
1612275300000|2021-02-02 14:15:00|2271|2249|2268.6|2246.6|2272.3|2250.3|2268.1|2245.3|109
1612275600000|2021-02-02 14:20:00|2268.5|2246.5|2266.3|2241.3|2268.6|2246.6|2263.4|2239.8|155
1612275900000|2021-02-02 14:25:00|2266.2|2241.2|2266.1|2241.1|2266.6|2244.6|2259.3|2237.3|207
1612276200000|2021-02-02 14:30:00|2266.5|2241.5|2262.6|2237.6|2267.9|2242.9|2260.8|2235.8|439
1612276500000|2021-02-02 14:35:00|2262.4|2237.4|2262.3|2240.3|2263.6|2241.6|2259.4|2235.7|234
1612276800000|2021-02-02 14:40:00|2262.2|2240.2|2262.3|2237.3|2262.8|2240.8|2255.3|2233.3|261
1612277100000|2021-02-02 14:45:00|2262.2|2237.2|2255.1|2230.1|2265.5|2243.5|2254.5|2229.5|374
1612277400000|2021-02-02 14:50:00|2255|2230|2253|2228|2255.1|2230.1|2247.4|2222.9|480
1612277700000|2021-02-02 14:55:00|2253.1|2228.1|2254.1|2229.1|2254.7|2231.5|2250.1|2225.2|538
1612278000000|2021-02-02 15:00:00|2253.5|2228.5|2255.8|2230.8|2256|2231|2253.1|2228.1|343
1612278300000|2021-02-02 15:05:00|2255.9|2230.9|2250.9|2225.9|2256.2|2231.2|2250.1|2225.1|234
1612278600000|2021-02-02 15:10:00|2251.5|2226.5|2253.3|2231.3|2254.5|2232.5|2247.7|2224.1|297
1612278900000|2021-02-02 15:15:00|2253.1|2231.1|2255.3|2233.3|2255.4|2233.4|2252.9|2230.9|207
1612279200000|2021-02-02 15:20:00|2254.9|2232.9|2260.3|2238.3|2261.9|2239.9|2252.4|2230.4|230
1612279500000|2021-02-02 15:25:00|2259.8|2237.8|2257.6|2235.6|2259.8|2237.8|2253.9|2231.9|496
1612279800000|2021-02-02 15:30:00|2257.5|2235.5|2255.8|2233.8|2258|2236|2253.8|2231.8|312
1612280100000|2021-02-02 15:35:00|2255.5|2233.5|2254|2232|2256|2234|2253.9|2231.9|160
1612280400000|2021-02-02 15:40:00|2254.3|2232.3|2254|2232|2255.2|2233.2|2252.5|2230.5|363
1612280700000|2021-02-02 15:45:00|2254.3|2232.3|2255.1|2233.1|2255.6|2233.6|2253|2231|295
1612281000000|2021-02-02 15:50:00|2255.2|2233.2|2255.7|2233.7|2258.6|2236.6|2254.6|2232.6|153
1612281300000|2021-02-02 15:55:00|2255.6|2233.6|2255.2|2233.2|2258|2236|2254.6|2232.6|188
1612281600000|2021-02-02 16:00:00|2255.1|2233.1|2258.5|2236.5|2262.4|2240.4|2255.1|2233.1|241
1612281900000|2021-02-02 16:05:00|2257.1|2235.1|2262.5|2237.5|2264.9|2240.1|2257.1|2235.1|571
1612282200000|2021-02-02 16:10:00|2262.3|2237.3|2266.1|2241.1|2267.9|2245.9|2260.8|2236.4|653
1612282500000|2021-02-02 16:15:00|2266.4|2241.4|2260.4|2238.4|2267.1|2242.1|2259.8|2237.4|560
1612282800000|2021-02-02 16:20:00|2260.3|2238.3|2262.4|2237.4|2263.8|2239.8|2256.2|2231.2|637
1612283100000|2021-02-02 16:25:00|2262.3|2237.3|2265|2240|2265|2240|2260.9|2235.9|398
1612283400000|2021-02-02 16:30:00|2265.1|2240.1|2256.9|2234.9|2265.6|2240.6|2254.8|2232.1|466
1612283700000|2021-02-02 16:35:00|2255.9|2233.9|2255.8|2233.8|2256.6|2234.6|2254|2232|239
1612284000000|2021-02-02 16:40:00|2256.1|2234.1|2257.3|2235.3|2260.6|2238.6|2255.2|2233.2|326
1612284300000|2021-02-02 16:45:00|2257.2|2235.2|2256|2234|2258.3|2236.3|2255.6|2230.6|336
1612284600000|2021-02-02 16:50:00|2256.2|2234.2|2257.7|2235.7|2257.7|2235.7|2255.2|2233.2|297
1612284900000|2021-02-02 16:55:00|2257.8|2235.8|2258.3|2233.3|2259.7|2237.7|2256.3|2231.3|288
1612285200000|2021-02-02 17:00:00|2257.4|2232.4|2256.8|2234.8|2258.3|2235.5|2254.3|2230.9|302
1612285500000|2021-02-02 17:05:00|2256.9|2234.9|2255.8|2233.8|2258.4|2236.4|2254.5|2232.5|380
1612285800000|2021-02-02 17:10:00|2255.7|2233.7|2254.3|2232.3|2256.1|2234.1|2253.2|2231.2|256
1612286100000|2021-02-02 17:15:00|2254.2|2232.2|2254.2|2232.2|2255.1|2233.1|2253.2|2231.2|301
1612286400000|2021-02-02 17:20:00|2253.8|2231.8|2255.5|2233.5|2258.1|2236.1|2253|2231|253
1612286700000|2021-02-02 17:25:00|2255.2|2233.2|2254.4|2232.4|2257.2|2235.2|2254|2232|391
1612287000000|2021-02-02 17:30:00|2254.3|2232.3|2257.3|2235.3|2257.4|2235.4|2252.9|2230.9|181
1612287300000|2021-02-02 17:35:00|2257.2|2235.2|2253.9|2231.9|2258|2236|2253.9|2231.9|193
1612287600000|2021-02-02 17:40:00|2254|2232|2254.4|2232.4|2256.1|2234.1|2253.2|2231.2|201
1612287900000|2021-02-02 17:45:00|2254.6|2232.6|2256.3|2234.3|2256.5|2234.5|2254.4|2232.4|107
1612288200000|2021-02-02 17:50:00|2256.2|2234.2|2249.7|2227.7|2256.3|2234.3|2247.2|2225.2|274
1612288500000|2021-02-02 17:55:00|2249.8|2227.8|2249.2|2227.2|2250.7|2228.7|2246.8|2224.8|424
1612288800000|2021-02-02 18:00:00|2248.9|2226.9|2253.3|2231.3|2253.4|2231.4|2248.9|2226.9|215
1612289100000|2021-02-02 18:05:00|2253.2|2231.2|2253.2|2231.2|2253.7|2231.7|2252.5|2230.5|368
1612289400000|2021-02-02 18:10:00|2253|2231|2248.2|2226.2|2253.8|2231.8|2248|2226|214
1612289700000|2021-02-02 18:15:00|2248.7|2226.7|2248.4|2226.4|2248.8|2226.8|2247.8|2225.8|92
1612290000000|2021-02-02 18:20:00|2248.2|2226.2|2248|2226|2248.8|2226.8|2247.4|2225.4|372
1612290300000|2021-02-02 18:25:00|2248.4|2226.4|2248.5|2226.5|2249.4|2227.4|2247.5|2225.5|441
1612290600000|2021-02-02 18:30:00|2248.7|2226.7|2249.5|2227.5|2249.7|2227.7|2247.9|2225.9|274
1612290900000|2021-02-02 18:35:00|2249.6|2227.6|2249.8|2227.8|2250|2228|2248|2226|204
1612291200000|2021-02-02 18:40:00|2249.9|2227.9|2250.5|2228.5|2250.8|2228.8|2249.8|2227.8|160
1612291500000|2021-02-02 18:45:00|2250.7|2228.7|2251|2226|2259.6|2236.3|2250.2|2226|123
1612291800000|2021-02-02 18:50:00|2250.5|2225.5|2257.6|2235.6|2259.2|2237.2|2250.4|2225.4|94
1612292100000|2021-02-02 18:55:00|2258|2236|2258.1|2236.1|2258.5|2236.5|2256.7|2234.7|73
1612292400000|2021-02-02 19:00:00|2258.2|2236.2|2260.2|2235.2|2260.5|2236.7|2257.6|2234.1|71
1612292700000|2021-02-02 19:05:00|2260.5|2235.5|2259.5|2234.5|2261.1|2236.1|2257.4|2232.4|126
1612293000000|2021-02-02 19:10:00|2259.6|2234.6|2259|2234|2260.4|2235.4|2258.8|2233.8|163
1612293300000|2021-02-02 19:15:00|2258.9|2233.9|2258.9|2233.9|2259.5|2234.5|2258|2233|146
1612293600000|2021-02-02 19:20:00|2258.7|2233.7|2257.7|2235.7|2259.2|2235.8|2257|2232.5|133
1612293900000|2021-02-02 19:25:00|2257.6|2235.6|2255.3|2230.3|2258.4|2235.9|2253.6|2228.6|140
1612294200000|2021-02-02 19:30:00|2255.5|2230.5|2254.5|2229.5|2259.1|2234.1|2253.8|2228.8|199
1612294500000|2021-02-02 19:35:00|2256.7|2231.7|2262.2|2237.2|2263.2|2238.2|2254.5|2229.5|156
1612294800000|2021-02-02 19:40:00|2262.3|2237.3|2262|2237|2262.7|2237.7|2260.8|2235.8|78
1612295100000|2021-02-02 19:45:00|2262.1|2237.1|2261.2|2236.2|2262.1|2237.1|2256.6|2231.6|124
1612295400000|2021-02-02 19:50:00|2261.4|2236.4|2260.6|2235.6|2261.4|2236.4|2259.6|2234.6|49
1612295700000|2021-02-02 19:55:00|2260.7|2235.7|2259.5|2234.5|2261.3|2236.3|2258.4|2233.4|194
1612296000000|2021-02-02 20:00:00|2259.8|2234.8|2254.1|2229.1|2260.1|2235.1|2252.6|2227.6|129
1612296300000|2021-02-02 20:05:00|2256.1|2231.1|2256.5|2231.5|2256.5|2231.5|2253|2228|105
1612296600000|2021-02-02 20:10:00|2256|2231|2256|2231|2256.6|2231.6|2253.2|2228.2|83
1612296900000|2021-02-02 20:15:00|2255.9|2230.9|2254.5|2229.5|2255.9|2230.9|2253.2|2228.2|36
1612297200000|2021-02-02 20:20:00|2256.7|2231.7|2256.5|2231.5|2258|2233|2254.2|2229.2|59
1612297500000|2021-02-02 20:25:00|2256.6|2231.6|2257|2232|2257.2|2232.2|2255.6|2230.6|95
1612297800000|2021-02-02 20:30:00|2256.7|2231.7|2254.2|2229.2|2257|2232|2254|2229|134
1612298100000|2021-02-02 20:35:00|2254.1|2229.1|2254.7|2229.7|2257.6|2232.6|2254.1|2229.1|80
1612298400000|2021-02-02 20:40:00|2255|2230|2255.6|2230.6|2256.5|2231.5|2254.6|2229.6|89
1612298700000|2021-02-02 20:45:00|2256.2|2231.2|2255.5|2230.5|2256.7|2231.7|2254.7|2229.7|174
1612299000000|2021-02-02 20:50:00|2255.6|2230.6|2255|2230|2256.7|2231.7|2254.5|2229.5|126
1612299300000|2021-02-02 20:55:00|2254.9|2229.9|2258|2233|2260.1|2235.1|2254.4|2229.4|192
1612299600000|2021-02-02 21:00:00|2256.1|2231.1|2257|2232|2257.5|2232.5|2254.8|2229.8|126
1612299900000|2021-02-02 21:05:00|2257.1|2232.1|2256.6|2231.6|2257.1|2232.1|2255.8|2230.8|70
1612300200000|2021-02-02 21:10:00|2256.7|2231.7|2256.7|2231.7|2259.3|2234.3|2255.6|2230.6|115
1612300500000|2021-02-02 21:15:00|2256.6|2231.6|2257.9|2232.9|2259.7|2234.7|2256.1|2231.1|103
1612300800000|2021-02-02 21:20:00|2258.1|2233.1|2258.4|2233.4|2259.6|2234.6|2256.8|2231.8|93
1612301100000|2021-02-02 21:25:00|2258.5|2233.5|2255.7|2230.7|2258.7|2233.7|2255.7|2230.7|85
1612301400000|2021-02-02 21:30:00|2255.8|2230.8|2256.2|2231.2|2256.4|2231.4|2254.8|2229.8|49
1612301700000|2021-02-02 21:35:00|2255.8|2230.8|2258.3|2233.3|2258.5|2233.5|2255.8|2230.8|56
1612302000000|2021-02-02 21:40:00|2258.2|2233.2|2259.7|2234.7|2260.1|2235.1|2257.6|2232.6|52
1612302300000|2021-02-02 21:45:00|2259.9|2234.9|2260.6|2235.6|2261.2|2236.2|2257.9|2232.9|122
1612302600000|2021-02-02 21:50:00|2260.5|2235.5|2261.7|2236.7|2262|2237|2257.1|2232.1|103
1612302900000|2021-02-02 21:55:00|2261.3|2236.3|2262.2|2234.2|2262.3|2237.1|2259.1|2233.8|170
1612306800000|2021-02-02 23:00:00|2254.9|2232.9|2258.4|2233.4|2259.3|2235.1|2254|2229|234
1612307100000|2021-02-02 23:05:00|2258.6|2233.6|2258.8|2233.8|2259.4|2234.4|2258.3|2233.3|97
1612307400000|2021-02-02 23:10:00|2258.9|2233.9|2260.4|2238.4|2260.9|2238.9|2256.9|2232.6|40
1612307700000|2021-02-02 23:15:00|2260.2|2238.2|2261.8|2236.8|2261.8|2239.3|2258|2236|102
1612308000000|2021-02-02 23:20:00|2261.4|2236.4|2259|2234|2261.8|2236.8|2258.6|2233.6|72
1612308300000|2021-02-02 23:25:00|2258.8|2233.8|2259.5|2234.5|2261|2236|2257.6|2232.6|54
1612308600000|2021-02-02 23:30:00|2259.2|2234.2|2258.4|2233.4|2259.3|2234.3|2255.3|2230.3|97
1612308900000|2021-02-02 23:35:00|2258.6|2233.6|2258.9|2233.9|2258.9|2233.9|2258.6|2233.6|14
1612309200000|2021-02-02 23:40:00|2258.8|2233.8|2258.3|2233.3|2258.9|2233.9|2258.2|2233.2|70
1612309500000|2021-02-02 23:45:00|2258.4|2233.4|2259.8|2234.8|2259.8|2234.8|2258.1|2233.1|71
1612309800000|2021-02-02 23:50:00|2258.8|2233.8|2259.6|2234.6|2260.1|2235.1|2258.7|2233.7|79
1612310100000|2021-02-02 23:55:00|2259.5|2234.5|2259|2234|2260.3|2235.3|2258.5|2233.5|84
1612310400000|2021-02-03 00:00:00|2259.1|2234.1|2259.4|2234.4|2259.9|2234.9|2258.8|2233.8|123
1612310700000|2021-02-03 00:05:00|2259.3|2234.3|2259.6|2234.6|2260.5|2235.5|2258.9|2233.9|87
1612311000000|2021-02-03 00:10:00|2259.4|2234.4|2259.6|2234.6|2260.1|2235.1|2258.9|2233.9|45
1612311300000|2021-02-03 00:15:00|2259.3|2234.3|2258.9|2233.9|2260.3|2235.3|2258.8|2233.8|88
1612311600000|2021-02-03 00:20:00|2258.8|2233.8|2259|2234|2259|2234|2258.6|2233.6|30
1612311900000|2021-02-03 00:25:00|2258.8|2233.8|2259|2234|2259|2234|2258.8|2233.8|31
1612312200000|2021-02-03 00:30:00|2258.9|2233.9|2258.9|2233.9|2259.3|2234.3|2258.4|2233.4|74
1612312500000|2021-02-03 00:35:00|2258.7|2233.7|2256.8|2234.8|2259|2235.4|2256.4|2232.5|108
1612312800000|2021-02-03 00:40:00|2257.3|2235.3|2260|2238|2260.1|2238.1|2256.1|2234.1|97
1612313100000|2021-02-03 00:45:00|2260.1|2238.1|2260.2|2238.2|2261.6|2239.6|2260|2238|32
1612313400000|2021-02-03 00:50:00|2260.4|2238.4|2260|2235|2261.8|2238.9|2258.5|2235|133
1612313700000|2021-02-03 00:55:00|2261.5|2236.5|2258.8|2233.8|2261.5|2236.5|2256.9|2231.9|147
1612314000000|2021-02-03 01:00:00|2259.3|2234.3|2262.6|2240.6|2262.9|2240.9|2259.3|2234.3|189
1612314300000|2021-02-03 01:05:00|2262.9|2240.9|2261.4|2236.4|2263|2241|2258.7|2235.9|100
1612314600000|2021-02-03 01:10:00|2261.3|2236.3|2261.3|2236.3|2261.7|2236.7|2257.3|2232.3|168
1612314900000|2021-02-03 01:15:00|2261.2|2236.2|2260.2|2235.2|2261.3|2236.3|2257|2232|91
1612315200000|2021-02-03 01:20:00|2260.1|2235.1|2256.7|2231.7|2260.2|2235.2|2256.7|2231.7|58
1612315500000|2021-02-03 01:25:00|2256.6|2231.6|2262|2237|2262.4|2237.4|2254.7|2229.7|64
1612315800000|2021-02-03 01:30:00|2261.3|2236.3|2259.7|2234.7|2262.2|2237.2|2257.4|2232.4|226
1612316100000|2021-02-03 01:35:00|2260|2235|2262.2|2237.2|2262.3|2237.3|2256.5|2231.5|64
1612316400000|2021-02-03 01:40:00|2262|2237|2265.9|2240.9|2267.3|2242.3|2262|2237|169
1612316700000|2021-02-03 01:45:00|2265.1|2240.1|2267.2|2242.2|2267.2|2242.2|2264.9|2239.9|110
1612317000000|2021-02-03 01:50:00|2266.8|2241.8|2266.2|2241.2|2266.8|2241.8|2265.1|2240.1|62
1612317300000|2021-02-03 01:55:00|2265.8|2240.8|2266|2241|2266.5|2241.5|2265|2240|65
1612317600000|2021-02-03 02:00:00|2266.2|2241.2|2266|2241|2266.3|2241.3|2265|2240|96
1612317900000|2021-02-03 02:05:00|2265.8|2240.8|2263.4|2241.4|2267|2242|2262.2|2239.2|143
1612318200000|2021-02-03 02:10:00|2263.5|2241.5|2263.1|2241.1|2263.7|2241.7|2262|2240|112
1612318500000|2021-02-03 02:15:00|2263.2|2241.2|2264.4|2242.4|2264.6|2242.6|2261.7|2239.7|31
1612318800000|2021-02-03 02:20:00|2264|2242|2264.2|2242.2|2264.4|2242.4|2263.2|2241.2|125
1612319100000|2021-02-03 02:25:00|2264.5|2242.5|2264.3|2242.3|2264.6|2242.6|2263.7|2241.7|61
1612319400000|2021-02-03 02:30:00|2264|2242|2265.1|2243.1|2265.7|2243.7|2263.7|2241.7|105
1612319700000|2021-02-03 02:35:00|2264.8|2242.8|2265|2243|2266.7|2244.7|2264.2|2242.2|90
1612320000000|2021-02-03 02:40:00|2264.8|2242.8|2264.2|2242.2|2265.2|2243.2|2264.1|2242.1|81
1612320300000|2021-02-03 02:45:00|2264.1|2242.1|2264.4|2242.4|2264.4|2242.4|2263.6|2241.6|58
1612320600000|2021-02-03 02:50:00|2264.2|2242.2|2263.9|2241.9|2264.5|2242.5|2263.6|2241.6|73
1612320900000|2021-02-03 02:55:00|2263.8|2241.8|2263.3|2241.3|2263.8|2241.8|2262.9|2240.9|58
1612321200000|2021-02-03 03:00:00|2263.1|2241.1|2262.3|2240.3|2263.3|2241.3|2262|2240|55
1612321500000|2021-02-03 03:05:00|2262.4|2240.4|2262.3|2240.3|2262.4|2240.4|2262.3|2240.3|12
1612321800000|2021-02-03 03:10:00|2262.4|2240.4|2261.3|2239.3|2262.4|2240.4|2261.2|2239.2|29
1612322100000|2021-02-03 03:15:00|2260.5|2238.5|2260.3|2238.3|2260.6|2238.6|2260.3|2238.3|4
1612322400000|2021-02-03 03:20:00|2260.6|2238.6|2260.6|2238.6|2260.7|2238.7|2259.7|2237.7|33
1612322700000|2021-02-03 03:25:00|2260.7|2238.7|2261.1|2239.1|2261.1|2239.1|2260.5|2238.5|41
1612323000000|2021-02-03 03:30:00|2261.2|2239.2|2261|2239|2261.9|2239.9|2259.2|2237.2|94
1612323300000|2021-02-03 03:35:00|2260.1|2238.1|2261.1|2239.1|2261.2|2239.2|2259.2|2237.2|79
1612323600000|2021-02-03 03:40:00|2260.7|2238.7|2261|2239|2261.2|2239.2|2259.4|2237.4|32
1612323900000|2021-02-03 03:45:00|2261.2|2239.2|2261|2239|2261.2|2239.2|2259.4|2237.4|21
1612324200000|2021-02-03 03:50:00|2259.4|2237.4|2264.3|2242.3|2264.3|2242.3|2259.4|2237.4|55
1612324500000|2021-02-03 03:55:00|2264.2|2242.2|2264.3|2242.3|2264.3|2242.3|2263.9|2241.9|21
1612324800000|2021-02-03 04:00:00|2264|2242|2261.9|2239.9|2264.4|2242.4|2261.9|2239.9|69
1612325100000|2021-02-03 04:05:00|2262|2240|2262.4|2240.4|2262.4|2240.4|2261.9|2239.9|11
1612325400000|2021-02-03 04:10:00|2262.2|2240.2|2262|2240|2262.2|2240.2|2261.4|2239.4|23
1612325700000|2021-02-03 04:15:00|2262.1|2240.1|2262|2240|2262.5|2240.5|2261.6|2239.6|25
1612326000000|2021-02-03 04:20:00|2261.2|2239.2|2261.2|2239.2|2261.5|2239.5|2259.9|2237.9|27
1612326300000|2021-02-03 04:25:00|2261.4|2239.4|2262.9|2237.9|2263|2239.5|2261.2|2237.2|14
1612326600000|2021-02-03 04:30:00|2261.4|2236.4|2263.7|2238.7|2263.8|2238.8|2261.4|2236.4|18
1612326900000|2021-02-03 04:35:00|2263.6|2238.6|2263.4|2238.4|2263.8|2238.8|2263.1|2238.1|17
1612327200000|2021-02-03 04:40:00|2263.2|2238.2|2261.9|2239.9|2263.4|2240.1|2261.9|2238.2|11
1612327500000|2021-02-03 04:45:00|2261.7|2239.7|2261.9|2239.9|2261.9|2239.9|2261.7|2239.7|2
1612327800000|2021-02-03 04:50:00|2262|2240|2261.9|2239.9|2262|2240|2261.7|2239.7|4
1612328100000|2021-02-03 04:55:00|2262.1|2240.1|2261.6|2239.6|2262.1|2240.1|2261.6|2239.6|5
1612328400000|2021-02-03 05:00:00|2261.7|2239.7|2261.1|2239.1|2261.8|2239.8|2259.4|2237.4|32
1612328700000|2021-02-03 05:05:00|2259.9|2237.9|2260|2238|2260.1|2238.1|2258.7|2236.7|19
1612329000000|2021-02-03 05:10:00|2259.9|2237.9|2259.7|2237.7|2260|2238|2259.5|2237.5|13
1612329300000|2021-02-03 05:15:00|2259.6|2237.6|2259.7|2237.7|2259.7|2237.7|2259.5|2237.5|29
1612329600000|2021-02-03 05:20:00|2259.6|2237.6|2262.4|2240.4|2262.4|2240.4|2259.5|2237.5|46
1612329900000|2021-02-03 05:25:00|2262.2|2240.2|2262.1|2240.1|2262.4|2240.4|2261.7|2239.7|30
1612330200000|2021-02-03 05:30:00|2261.9|2239.9|2260|2238|2262.1|2240.1|2260|2238|172
1612330500000|2021-02-03 05:35:00|2260.2|2238.2|2263.5|2238.5|2264.7|2240.5|2258.2|2236.2|114
1612330800000|2021-02-03 05:40:00|2264.4|2239.4|2263|2238|2264.7|2239.7|2262.9|2237.9|137
1612331100000|2021-02-03 05:45:00|2262.8|2237.8|2264.1|2239.1|2264.9|2239.9|2262|2237|83
1612331400000|2021-02-03 05:50:00|2264.2|2239.2|2264.4|2242.4|2265.4|2242.5|2263.4|2238.4|107
1612331700000|2021-02-03 05:55:00|2264.1|2242.1|2263.1|2241.1|2265.1|2243.1|2262.9|2240.9|104
1612332000000|2021-02-03 06:00:00|2263|2241|2263|2241|2264|2242|2262.7|2240.7|177
1612332300000|2021-02-03 06:05:00|2261.9|2239.9|2262.1|2240.1|2262.7|2240.7|2261.1|2239.1|174
1612332600000|2021-02-03 06:10:00|2262.2|2240.2|2261.5|2239.5|2262.6|2240.6|2261.2|2239.2|250
1612332900000|2021-02-03 06:15:00|2261.4|2239.4|2262.2|2240.2|2262.6|2240.6|2261.4|2239.4|189
1612333200000|2021-02-03 06:20:00|2262|2240|2262.1|2240.1|2262.6|2240.6|2261.4|2239.4|136
1612333500000|2021-02-03 06:25:00|2261.9|2239.9|2263.5|2238.5|2264.2|2240.9|2261.5|2238.2|100
1612333800000|2021-02-03 06:30:00|2263.2|2238.2|2262.4|2240.4|2265|2241.6|2261.9|2238|84
1612334100000|2021-02-03 06:35:00|2263|2241|2262.2|2240.2|2263|2241|2262.1|2240.1|72
1612334400000|2021-02-03 06:40:00|2261.8|2239.8|2264.7|2239.7|2265.4|2240.6|2261.8|2237.9|136
1612334700000|2021-02-03 06:45:00|2264.8|2239.8|2265.4|2240.4|2265.4|2240.4|2264.3|2239.3|89
1612335000000|2021-02-03 06:50:00|2265.3|2240.3|2265.5|2240.5|2265.5|2240.5|2265.2|2240.2|55
1612335300000|2021-02-03 06:55:00|2265.7|2240.7|2266.6|2241.6|2266.7|2241.7|2263.2|2238.2|52
1612335600000|2021-02-03 07:00:00|2267.8|2242.8|2265.3|2240.3|2267.8|2242.8|2263.3|2238.3|96
1612335900000|2021-02-03 07:05:00|2265.9|2240.9|2263.5|2238.5|2266.7|2241.7|2262.8|2237.8|49
1612336200000|2021-02-03 07:10:00|2264.5|2242.5|2264.3|2239.3|2266.7|2243.2|2262.4|2238.8|137
1612336500000|2021-02-03 07:15:00|2264.1|2239.1|2257.5|2232.5|2266.7|2241.7|2254.5|2229.7|86
1612336800000|2021-02-03 07:20:00|2257.8|2232.8|2260|2235|2261|2236|2253.3|2231|121
1612337100000|2021-02-03 07:25:00|2260.1|2235.1|2260|2235|2263|2238|2259.3|2234.3|119
1612337400000|2021-02-03 07:30:00|2259.8|2234.8|2264|2242|2264.4|2242.4|2259.8|2234.8|100
1612337700000|2021-02-03 07:35:00|2263.6|2241.6|2265.2|2240.2|2265.7|2242|2263.6|2239.3|79
1612338000000|2021-02-03 07:40:00|2265.4|2240.4|2265|2240|2265.4|2240.4|2264.9|2239.9|40
1612338300000|2021-02-03 07:45:00|2264.9|2239.9|2265|2240|2265.3|2240.3|2264.9|2239.9|115
1612338600000|2021-02-03 07:50:00|2264.9|2239.9|2264.9|2239.9|2265.2|2240.2|2264.9|2239.9|15
1612338900000|2021-02-03 07:55:00|2265.2|2240.2|2266.2|2241.2|2266.2|2241.2|2264.8|2239.8|162
1612339200000|2021-02-03 08:00:00|2264.5|2239.5|2258.5|2233.5|2264.5|2239.5|2258.4|2233.4|105
1612339500000|2021-02-03 08:05:00|2258.9|2233.9|2259.2|2234.2|2259.5|2234.5|2258.5|2233.5|100
1612339800000|2021-02-03 08:10:00|2259|2234|2259.2|2234.2|2259.4|2234.4|2258.9|2233.9|122
1612340100000|2021-02-03 08:15:00|2258.9|2233.9|2254.8|2229.8|2259.8|2234.8|2252.4|2227.4|158
1612340400000|2021-02-03 08:20:00|2254.7|2229.7|2256|2231|2256.5|2231.5|2248.9|2223.9|105
1612340700000|2021-02-03 08:25:00|2256.3|2231.3|2256.8|2231.8|2257.7|2232.7|2255|2230|119
1612341000000|2021-02-03 08:30:00|2256.7|2231.7|2256.5|2231.5|2257.4|2232.4|2256.2|2231.2|116
1612341300000|2021-02-03 08:35:00|2256.4|2231.4|2258.3|2233.3|2258.3|2233.3|2255.8|2230.8|130
1612341600000|2021-02-03 08:40:00|2258.2|2233.2|2258.2|2233.2|2259.3|2234.3|2256.9|2231.9|42
1612341900000|2021-02-03 08:45:00|2258|2233|2258.5|2233.5|2258.5|2233.5|2257|2232|133
1612342200000|2021-02-03 08:50:00|2258.4|2233.4|2259|2234|2259|2234|2258.2|2233.2|35
1612342500000|2021-02-03 08:55:00|2258.9|2233.9|2258.5|2233.5|2260|2235|2257.6|2232.6|66
1612342800000|2021-02-03 09:00:00|2258.3|2233.3|2254.6|2232.6|2258.5|2233.5|2254.3|2229.3|192
1612343100000|2021-02-03 09:05:00|2254.8|2232.8|2257|2232|2257.2|2234.9|2254.1|2230.8|205
1612343400000|2021-02-03 09:10:00|2256.9|2231.9|2257.8|2232.8|2258|2233|2256|2231|100
1612343700000|2021-02-03 09:15:00|2257.5|2232.5|2259.4|2234.4|2259.6|2234.6|2257.5|2232.5|100
1612344000000|2021-02-03 09:20:00|2259|2234|2254.2|2232.2|2260|2236.6|2253|2231|176
1612344300000|2021-02-03 09:25:00|2254.3|2232.3|2253.3|2231.3|2254.4|2232.4|2252.9|2230.9|54
1612344600000|2021-02-03 09:30:00|2253.1|2231.1|2256.6|2234.6|2258.5|2236.5|2253.1|2231.1|135
1612344900000|2021-02-03 09:35:00|2256.7|2234.7|2257.8|2232.8|2257.9|2235.9|2256.3|2231.9|102
1612345200000|2021-02-03 09:40:00|2257.5|2232.5|2257.7|2232.7|2257.9|2232.9|2256.4|2231.4|90
1612345500000|2021-02-03 09:45:00|2257.5|2232.5|2257.5|2232.5|2259.3|2236.4|2256.5|2231.5|97
1612345800000|2021-02-03 09:50:00|2254.4|2232.4|2256|2231|2256|2232.4|2253.8|2228.8|83
1612346100000|2021-02-03 09:55:00|2256.1|2231.1|2256.4|2231.4|2256.8|2231.8|2255.7|2230.7|108
1612346400000|2021-02-03 10:00:00|2256.8|2231.8|2257.3|2232.3|2257.3|2232.3|2255|2230|99
1612346700000|2021-02-03 10:05:00|2257.1|2232.1|2251.9|2229.9|2257.5|2232.5|2246.4|2222.4|234
1612347000000|2021-02-03 10:10:00|2251.3|2229.3|2252.8|2227.8|2256.9|2232.2|2251.3|2227.8|152
1612347300000|2021-02-03 10:15:00|2252.7|2227.7|2253|2228|2257|2232|2252.4|2227.4|86
1612347600000|2021-02-03 10:20:00|2253.2|2228.2|2257|2232|2257.3|2232.3|2250.3|2225.3|179
1612347900000|2021-02-03 10:25:00|2256.9|2231.9|2256.8|2231.8|2257.7|2232.7|2256.7|2231.7|93
1612348200000|2021-02-03 10:30:00|2257|2232|2259.1|2234.1|2259.3|2234.3|2255.1|2230.1|229
1612348500000|2021-02-03 10:35:00|2257.6|2235.6|2255.2|2233.2|2257.6|2235.6|2254.6|2232.6|100
1612348800000|2021-02-03 10:40:00|2254.8|2232.8|2252.8|2230.8|2255.4|2233.4|2252.8|2228.4|129
1612349100000|2021-02-03 10:45:00|2252.6|2230.6|2250.4|2228.4|2252.9|2230.9|2248.9|2226.9|126
1612349400000|2021-02-03 10:50:00|2250.5|2228.5|2253.4|2231.4|2253.9|2231.9|2249.1|2227.1|97
1612349700000|2021-02-03 10:55:00|2253.5|2231.5|2253.4|2231.4|2253.8|2231.8|2253|2231|54
1612350000000|2021-02-03 11:00:00|2253.5|2231.5|2254.8|2232.8|2255.6|2233.6|2252|2230|181
1612350300000|2021-02-03 11:05:00|2254.3|2232.3|2258.2|2236.2|2258.3|2236.3|2254.2|2232.2|84
1612350600000|2021-02-03 11:10:00|2258.3|2236.3|2258.3|2236.3|2258.4|2236.4|2257.4|2235.4|82
1612350900000|2021-02-03 11:15:00|2258.2|2236.2|2261.1|2236.1|2261.4|2238.9|2256.9|2234|202
1612351200000|2021-02-03 11:20:00|2261.2|2236.2|2262|2237|2263|2238|2259.9|2234.9|233
1612351500000|2021-02-03 11:25:00|2261.9|2236.9|2260|2238|2262.1|2238.6|2259|2235.3|204
1612351800000|2021-02-03 11:30:00|2260.6|2238.6|2261|2239|2261.9|2239.9|2258.4|2236.4|180
1612352100000|2021-02-03 11:35:00|2260.9|2238.9|2266.4|2244.4|2266.8|2244.8|2260.5|2238.5|184
1612352400000|2021-02-03 11:40:00|2266.6|2244.6|2267.2|2245.2|2268.3|2246.3|2265.9|2243.9|108
1612352700000|2021-02-03 11:45:00|2266.7|2244.7|2266.4|2244.4|2267.3|2245.3|2262.9|2240.9|128
1612353000000|2021-02-03 11:50:00|2266.8|2244.8|2265.4|2243.4|2267.4|2245.4|2263.4|2241.4|114
1612353300000|2021-02-03 11:55:00|2265.6|2243.6|2264.8|2242.8|2267.2|2245.2|2264.4|2242.4|274
1612353600000|2021-02-03 12:00:00|2264.3|2242.3|2263.2|2241.2|2265.2|2243.2|2261.7|2239.7|236
1612353900000|2021-02-03 12:05:00|2263.3|2241.3|2263.3|2241.3|2264.1|2242.1|2261.6|2239.6|339
1612354200000|2021-02-03 12:10:00|2262.8|2240.8|2264.8|2242.8|2265.9|2243.9|2261.4|2239.4|168
1612354500000|2021-02-03 12:15:00|2265.1|2243.1|2263.3|2241.3|2265.1|2243.1|2261.4|2239.4|277
1612354800000|2021-02-03 12:20:00|2263|2241|2263.1|2241.1|2263.8|2241.8|2261.2|2239.2|297
1612355100000|2021-02-03 12:25:00|2263.3|2241.3|2263.3|2241.3|2263.8|2241.8|2261.2|2239.2|642
1612355400000|2021-02-03 12:30:00|2263.4|2241.4|2263.3|2241.3|2263.9|2241.9|2261.7|2237.1|430
1612355700000|2021-02-03 12:35:00|2263.2|2241.2|2263.3|2241.3|2263.8|2241.8|2262.9|2240.9|148
1612356000000|2021-02-03 12:40:00|2263.2|2241.2|2261.3|2239.3|2263.8|2241.8|2261.3|2239.3|194
1612356300000|2021-02-03 12:45:00|2262.1|2240.1|2261.5|2236.5|2262.6|2240.6|2258.8|2235.2|237
1612356600000|2021-02-03 12:50:00|2261.4|2236.4|2260|2235|2262.5|2237.5|2258.8|2233.8|176
1612356900000|2021-02-03 12:55:00|2260.1|2235.1|2261.4|2239.4|2262.4|2240.4|2259.6|2234.6|173
1612357200000|2021-02-03 13:00:00|2261.7|2239.7|2261.9|2239.9|2262.7|2240.7|2261.3|2239.3|306
1612357500000|2021-02-03 13:05:00|2261.8|2239.8|2262.9|2240.9|2263.3|2241.3|2258.9|2236.9|153
1612357800000|2021-02-03 13:10:00|2262.8|2240.8|2270.6|2245.6|2271.4|2248.4|2262.3|2240.3|421
1612358100000|2021-02-03 13:15:00|2271.8|2246.8|2269.1|2247.1|2271.9|2248.4|2266.6|2244.4|643
1612358400000|2021-02-03 13:20:00|2269.2|2247.2|2272.9|2250.9|2273.2|2251.2|2268.4|2246.4|723
1612358700000|2021-02-03 13:25:00|2273.1|2251.1|2272.2|2250.2|2274.6|2252.6|2272.1|2250.1|333
1612359000000|2021-02-03 13:30:00|2272.3|2250.3|2273.4|2251.4|2274.9|2252.9|2267.1|2245.1|345
1612359300000|2021-02-03 13:35:00|2273.6|2251.6|2274.4|2252.4|2282.7|2260.7|2272.9|2250.9|159
1612359600000|2021-02-03 13:40:00|2274.2|2252.2|2275.2|2253.2|2276.6|2254.6|2273.1|2251.1|270
1612359900000|2021-02-03 13:45:00|2275|2253|2273.4|2251.4|2275.2|2253.2|2266.9|2244.9|139
1612360200000|2021-02-03 13:50:00|2272.4|2250.4|2274.9|2249.9|2276.4|2252.8|2271.7|2248.8|350
1612360500000|2021-02-03 13:55:00|2275.1|2250.1|2274.3|2249.3|2275.8|2250.8|2273.8|2248.8|422
1612360800000|2021-02-03 14:00:00|2273.9|2248.9|2275.4|2250.4|2275.4|2250.4|2269.5|2244.5|338
1612361100000|2021-02-03 14:05:00|2275|2250|2272.4|2247.4|2276|2251|2266.5|2241.5|290
1612361400000|2021-02-03 14:10:00|2272.1|2247.1|2275|2250|2275.5|2250.5|2267.9|2242.9|304
1612361700000|2021-02-03 14:15:00|2275.3|2250.3|2275.4|2250.4|2276.6|2251.6|2272.9|2247.9|229
1612362000000|2021-02-03 14:20:00|2275.2|2250.2|2276|2251|2278.4|2253.4|2271.1|2246.1|333
1612362300000|2021-02-03 14:25:00|2277.3|2252.3|2273|2248|2278.7|2253.7|2272.1|2247.1|168
1612362600000|2021-02-03 14:30:00|2273.1|2248.1|2277.5|2252.5|2278.9|2253.9|2272.8|2247.8|462
1612362900000|2021-02-03 14:35:00|2277.8|2252.8|2277.1|2252.1|2281.3|2256.3|2274.5|2249.5|312
1612363200000|2021-02-03 14:40:00|2276.4|2251.4|2276.5|2251.5|2277.9|2252.9|2275.5|2250.5|294
1612363500000|2021-02-03 14:45:00|2276.4|2251.4|2277.3|2252.3|2278.9|2253.9|2275|2250|440
1612363800000|2021-02-03 14:50:00|2277.6|2252.6|2277.5|2252.5|2279.5|2254.5|2276.3|2251.3|245
1612364100000|2021-02-03 14:55:00|2277.4|2252.4|2280|2255|2280.2|2255.2|2276.5|2251.5|262
1612364400000|2021-02-03 15:00:00|2279.8|2254.8|2277.2|2255.2|2280.1|2256.9|2276.1|2254.1|340
1612364700000|2021-02-03 15:05:00|2277.3|2255.3|2277.9|2255.9|2279|2257|2276.9|2254.9|202
1612365000000|2021-02-03 15:10:00|2277.7|2255.7|2274.1|2252.1|2278|2256|2272.4|2250.4|406
1612365300000|2021-02-03 15:15:00|2274.6|2252.6|2277.8|2255.8|2279|2257|2274|2252|293
1612365600000|2021-02-03 15:20:00|2277.6|2255.6|2275.1|2253.1|2277.8|2255.8|2275|2253|140
1612365900000|2021-02-03 15:25:00|2275|2253|2271.9|2249.9|2275.4|2253.4|2270.8|2248.8|310
1612366200000|2021-02-03 15:30:00|2271.8|2249.8|2277.7|2255.7|2282.8|2260.8|2271.6|2249.6|250
1612366500000|2021-02-03 15:35:00|2278|2256|2277.1|2255.1|2283.2|2258.2|2276.4|2251.4|329
1612366800000|2021-02-03 15:40:00|2276.8|2254.8|2277.9|2255.9|2279.3|2257.3|2276.3|2254.3|301
1612367100000|2021-02-03 15:45:00|2278.8|2256.8|2277.9|2255.9|2281.8|2259.8|2277.3|2255.3|198
1612367400000|2021-02-03 15:50:00|2277.7|2255.7|2276.9|2254.9|2279.9|2257.9|2276.3|2254.3|338
1612367700000|2021-02-03 15:55:00|2277|2255|2276.8|2254.8|2277.1|2255.1|2275.3|2253.3|162
1612368000000|2021-02-03 16:00:00|2277|2255|2281.2|2259.2|2283.1|2261.1|2277|2255|332
1612368300000|2021-02-03 16:05:00|2281.3|2259.3|2280.2|2258.2|2281.3|2259.3|2277.7|2255.7|194
1612368600000|2021-02-03 16:10:00|2280.3|2258.3|2279.3|2257.3|2282.1|2260.1|2278.1|2256.1|225
1612368900000|2021-02-03 16:15:00|2279.4|2257.4|2276.1|2254.1|2281.3|2259.3|2276.1|2254.1|311
1612369200000|2021-02-03 16:20:00|2276.3|2254.3|2281.4|2259.4|2282.3|2260.3|2275.9|2253.9|169
1612369500000|2021-02-03 16:25:00|2281.8|2259.8|2287|2262|2287.9|2265.6|2281.1|2259.1|302
1612369800000|2021-02-03 16:30:00|2286.7|2261.7|2286.7|2264.7|2288.6|2265.6|2284.1|2259.2|290
1612370100000|2021-02-03 16:35:00|2286.8|2264.8|2288.1|2266.1|2295.4|2273.4|2286.1|2264.1|212
1612370400000|2021-02-03 16:40:00|2287.7|2265.7|2291.8|2269.8|2294.1|2272.1|2285.9|2263.9|255
1612370700000|2021-02-03 16:45:00|2291.7|2269.7|2287.5|2265.5|2294.4|2272.4|2287.4|2264.1|171
1612371000000|2021-02-03 16:50:00|2287.4|2265.4|2289|2267|2289.6|2267.6|2286.6|2264.6|121
1612371300000|2021-02-03 16:55:00|2288.9|2266.9|2287.6|2265.6|2293.1|2271.1|2284.8|2262.8|200
1612371600000|2021-02-03 17:00:00|2286.8|2264.8|2288.2|2266.2|2289.8|2267.8|2284.9|2262.9|159
1612371900000|2021-02-03 17:05:00|2287.6|2265.6|2287.1|2265.1|2288.8|2266.8|2285.6|2263.6|119
1612372200000|2021-02-03 17:10:00|2287.6|2265.6|2287.8|2265.8|2289.1|2267.1|2286.3|2264.3|104
1612372500000|2021-02-03 17:15:00|2287.7|2265.7|2287.2|2265.2|2291.1|2269.1|2284.7|2262.7|104
1612372800000|2021-02-03 17:20:00|2287.3|2265.3|2286.3|2264.3|2288.7|2266.7|2285.8|2263.8|118
1612373100000|2021-02-03 17:25:00|2286.5|2264.5|2287.1|2265.1|2287.6|2265.6|2284.3|2262.3|75
1612373400000|2021-02-03 17:30:00|2287.2|2265.2|2288|2266|2289.4|2267.4|2286.1|2264.1|112
1612373700000|2021-02-03 17:35:00|2287.9|2265.9|2288.3|2266.3|2289.5|2267.5|2287.7|2265.7|102
1612374000000|2021-02-03 17:40:00|2288.5|2266.5|2287.7|2265.7|2289.7|2267.7|2285.2|2263.2|129
1612374300000|2021-02-03 17:45:00|2287.8|2265.8|2287.9|2265.9|2289.3|2267.3|2285.9|2263.9|101
1612374600000|2021-02-03 17:50:00|2287.8|2265.8|2288.1|2266.1|2289.3|2267.3|2286.3|2264.3|87
1612374900000|2021-02-03 17:55:00|2288|2266|2293.3|2271.3|2299.5|2277.5|2284|2262|317
1612375200000|2021-02-03 18:00:00|2294|2272|2297.2|2275.2|2298.8|2276.8|2292.2|2270.2|373
1612375500000|2021-02-03 18:05:00|2297|2275|2293.6|2271.6|2298.3|2276.3|2292.4|2269.5|344
1612375800000|2021-02-03 18:10:00|2294.4|2272.4|2297.3|2272.3|2300.2|2276.3|2294.2|2270.9|262
1612376100000|2021-02-03 18:15:00|2297.6|2272.6|2296.6|2271.6|2300.1|2275.1|2295.7|2270.7|307
1612376400000|2021-02-03 18:20:00|2296.1|2271.1|2291.7|2269.7|2297.6|2272.6|2291.3|2268.2|264
1612376700000|2021-02-03 18:25:00|2291.5|2269.5|2292.1|2270.1|2293.2|2271.2|2290.3|2268.3|416
1612377000000|2021-02-03 18:30:00|2291.2|2269.2|2286.9|2264.9|2292.2|2270.2|2285.8|2263.8|156
1612377300000|2021-02-03 18:35:00|2286.4|2264.4|2288.6|2266.6|2289.4|2267.4|2284.2|2262.2|194
1612377600000|2021-02-03 18:40:00|2288.4|2266.4|2289.3|2264.3|2290.6|2266.7|2288.1|2263.1|115
1612377900000|2021-02-03 18:45:00|2289.2|2264.2|2288.2|2263.2|2290.6|2265.6|2287.1|2262.1|80
1612378200000|2021-02-03 18:50:00|2288.4|2263.4|2285.8|2260.8|2289|2264|2285.4|2260.4|122
1612378500000|2021-02-03 18:55:00|2286|2261|2286.2|2261.2|2286.3|2261.3|2285.3|2260.3|40
1612378800000|2021-02-03 19:00:00|2286|2261|2287.2|2262.2|2287.4|2262.4|2285.3|2260.3|61
1612379100000|2021-02-03 19:05:00|2287.1|2262.1|2286.8|2261.8|2287.3|2262.3|2286.3|2261.3|29
1612379400000|2021-02-03 19:10:00|2286.7|2261.7|2286.2|2261.2|2287.2|2262.2|2286.1|2261.1|80
1612379700000|2021-02-03 19:15:00|2286.8|2261.8|2284.4|2259.4|2286.9|2261.9|2284.4|2259.4|63
1612380000000|2021-02-03 19:20:00|2284.8|2259.8|2286.1|2264.1|2287.1|2265.1|2283.4|2259.2|90
1612380300000|2021-02-03 19:25:00|2286.6|2264.6|2285.6|2263.6|2286.9|2264.9|2284.9|2262.9|39
1612380600000|2021-02-03 19:30:00|2285.8|2263.8|2285.6|2263.6|2287|2265|2285|2263|64
1612380900000|2021-02-03 19:35:00|2284.9|2262.9|2290|2265|2290.1|2265.1|2284.7|2259.7|147
1612381200000|2021-02-03 19:40:00|2289.1|2264.1|2288.6|2263.6|2289.9|2264.9|2288.5|2263.5|77
1612381500000|2021-02-03 19:45:00|2288.9|2263.9|2290|2265|2290|2265|2287.5|2262.5|43
1612381800000|2021-02-03 19:50:00|2289.9|2264.9|2287.1|2262.1|2290.3|2265.3|2283.7|2258.7|88
1612382100000|2021-02-03 19:55:00|2287|2262|2287.9|2262.9|2288.5|2263.5|2285.4|2260.4|119
1612382400000|2021-02-03 20:00:00|2287.5|2262.5|2287.1|2262.1|2289.1|2264.1|2286.1|2261.1|114
1612382700000|2021-02-03 20:05:00|2287.2|2262.2|2288.1|2263.1|2290.8|2265.8|2286|2261|76
1612383000000|2021-02-03 20:10:00|2288.4|2263.4|2286.9|2264.9|2288.6|2265|2286.5|2262.9|65
1612383300000|2021-02-03 20:15:00|2286.8|2264.8|2290|2268|2290|2268|2286.4|2264.4|81
1612383600000|2021-02-03 20:20:00|2288.3|2263.3|2288.4|2263.4|2290.6|2265.6|2287.4|2262.4|195
1612383900000|2021-02-03 20:25:00|2288.7|2263.7|2288.1|2263.1|2289.4|2264.4|2287.9|2262.9|79
1612384200000|2021-02-03 20:30:00|2288.2|2263.2|2288.9|2263.9|2288.9|2263.9|2286.9|2261.9|72
1612384500000|2021-02-03 20:35:00|2288|2263|2288.2|2263.2|2289|2264|2287.7|2262.7|69
1612384800000|2021-02-03 20:40:00|2288.4|2263.4|2291.1|2266.1|2292|2267|2288.1|2263.1|106
1612385100000|2021-02-03 20:45:00|2291|2266|2291.3|2266.3|2292|2267|2290.8|2265.8|70
1612385400000|2021-02-03 20:50:00|2291.1|2266.1|2291.9|2266.9|2292.4|2267.4|2290.8|2265.8|74
1612385700000|2021-02-03 20:55:00|2291|2266|2289|2264|2292.1|2267.1|2286|2263.1|97
1612386000000|2021-02-03 21:00:00|2289.5|2264.5|2292.1|2267.1|2292.3|2267.3|2288.4|2263.4|96
1612386300000|2021-02-03 21:05:00|2291.6|2266.6|2291.3|2266.3|2292.3|2267.3|2291|2266|57
1612386600000|2021-02-03 21:10:00|2291.2|2266.2|2291.1|2266.1|2291.4|2266.4|2291|2266|52
1612386900000|2021-02-03 21:15:00|2290.9|2265.9|2291.6|2266.6|2291.6|2266.6|2290.9|2265.9|32
1612387200000|2021-02-03 21:20:00|2291.4|2266.4|2291.4|2266.4|2291.6|2266.6|2290.8|2265.8|21
1612387500000|2021-02-03 21:25:00|2291.3|2266.3|2291.4|2266.4|2291.5|2266.5|2291|2266|47
1612387800000|2021-02-03 21:30:00|2291.1|2266.1|2292.1|2267.1|2292.4|2267.4|2290.3|2265.3|79
1612388100000|2021-02-03 21:35:00|2291.9|2266.9|2292.1|2267.1|2292.1|2267.1|2290.9|2265.9|16
1612388400000|2021-02-03 21:40:00|2292|2267|2292|2267|2292.4|2267.4|2290.4|2265.4|16
1612388700000|2021-02-03 21:45:00|2292.3|2267.3|2292.9|2267.9|2292.9|2267.9|2290.7|2265.7|76
1612389000000|2021-02-03 21:50:00|2292.8|2267.8|2290.6|2265.6|2293.4|2268.4|2289.5|2264.5|70
1612389300000|2021-02-03 21:55:00|2290.5|2265.5|2291|2266|2291.8|2266.8|2289.6|2264.2|132
1612393200000|2021-02-03 23:00:00|2290.8|2265.8|2291.6|2266.2|2292.7|2267.7|2288.7|2263.7|65
1612393500000|2021-02-03 23:05:00|2291.5|2266.3|2291.6|2266.6|2292.5|2267.5|2290.1|2265.1|60
1612393800000|2021-02-03 23:10:00|2291.4|2266.4|2291.8|2266.8|2291.9|2266.9|2290.1|2265.1|39
1612394100000|2021-02-03 23:15:00|2291.4|2266.4|2291.8|2266.8|2291.8|2266.8|2290.1|2265.1|32
1612394400000|2021-02-03 23:20:00|2291.6|2266.6|2291.6|2266.6|2293|2268|2289.9|2264.9|41
1612394700000|2021-02-03 23:25:00|2291.8|2266.8|2292|2267|2292.3|2268.6|2289.4|2264.4|50
1612395000000|2021-02-03 23:30:00|2291.8|2266.8|2293|2268|2294.1|2269.1|2291.8|2266.8|51
1612395300000|2021-02-03 23:35:00|2292.6|2267.6|2292.5|2267.5|2293|2268|2291.4|2266.4|28
1612395600000|2021-02-03 23:40:00|2292.6|2267.6|2292.6|2267.6|2292.6|2267.6|2292.3|2267.3|50
1612395900000|2021-02-03 23:45:00|2292.3|2267.3|2292.9|2267.9|2292.9|2267.9|2292.3|2267.3|53
1612396200000|2021-02-03 23:50:00|2292.8|2267.8|2292.1|2267.1|2292.9|2267.9|2291.8|2266.8|61
1612396500000|2021-02-03 23:55:00|2291.8|2266.8|2294.4|2269.4|2295.1|2270.1|2291.8|2266.8|57
1612396800000|2021-02-04 00:00:00|2294.6|2269.6|2293.8|2268.8|2294.6|2269.6|2293.1|2268.1|89
1612397100000|2021-02-04 00:05:00|2293.7|2268.7|2294.9|2269.9|2296.6|2271.6|2293.6|2268.6|56
1612397400000|2021-02-04 00:10:00|2295|2270|2295.9|2273.9|2295.9|2273.9|2292.8|2269.9|47
1612397700000|2021-02-04 00:15:00|2296|2274|2293|2271|2297.6|2275.6|2290.9|2268.9|54
1612398000000|2021-02-04 00:20:00|2292.9|2270.9|2291.1|2269.1|2293.4|2271.4|2288.5|2266.5|93
1612398300000|2021-02-04 00:25:00|2291.2|2269.2|2291.8|2269.8|2291.9|2269.9|2291.2|2269.2|7
1612398600000|2021-02-04 00:30:00|2291.9|2269.9|2291.8|2269.8|2291.9|2269.9|2291.6|2269.6|18
1612398900000|2021-02-04 00:35:00|2291.9|2269.9|2290.4|2268.4|2293.5|2271.5|2288.9|2266.9|55
1612399200000|2021-02-04 00:40:00|2290.3|2268.3|2289.5|2267.5|2290.4|2268.4|2288.9|2266.9|71
1612399500000|2021-02-04 00:45:00|2289.1|2267.1|2285.1|2260.1|2291.3|2267.8|2285.1|2260.1|134
1612399800000|2021-02-04 00:50:00|2285.2|2260.2|2270|2245|2285.2|2260.2|2267.6|2242.6|88
1612400100000|2021-02-04 00:55:00|2270.1|2245.1|2270.2|2242.4|2272.1|2247.1|2267.4|2242.4|47
1612400400000|2021-02-04 01:00:00|2270.3|2242.5|2261.8|2236.8|2274.2|2247.9|2260.6|2235.5|316
1612400700000|2021-02-04 01:05:00|2261.7|2236.7|2261.9|2236.6|2262.6|2237.2|2261.4|2235.9|84
1612401000000|2021-02-04 01:10:00|2261.4|2236.5|2263.3|2238.3|2263.9|2238.9|2260.2|2235.1|142
1612401300000|2021-02-04 01:15:00|2262.9|2237.9|2269.3|2244.3|2270|2245|2261.8|2236.8|128
1612401600000|2021-02-04 01:20:00|2269.5|2244.5|2269.1|2244.1|2269.6|2244.6|2269.1|2244.1|43
1612401900000|2021-02-04 01:25:00|2268.1|2243.1|2267.4|2242.4|2268.1|2243.1|2267.1|2242.1|57
1612402200000|2021-02-04 01:30:00|2267.3|2242.3|2264.6|2239.6|2267.9|2242.9|2264.6|2239.6|68
1612402500000|2021-02-04 01:35:00|2264.8|2239.8|2265.6|2240.6|2267.1|2242.1|2264.8|2239.8|84
1612402800000|2021-02-04 01:40:00|2265.3|2240.3|2265.6|2240.6|2267.4|2242.4|2265.3|2240.3|176
1612403100000|2021-02-04 01:45:00|2265.7|2240.7|2265.9|2240.9|2266.1|2241.1|2265.6|2240.6|278
1612403400000|2021-02-04 01:50:00|2266|2241|2264.8|2239.8|2266|2241|2264.7|2239.7|111
1612403700000|2021-02-04 01:55:00|2264.9|2239.9|2265.4|2240.4|2265.6|2240.6|2264.7|2239.7|96
1612404000000|2021-02-04 02:00:00|2265.3|2240.3|2264.9|2239.9|2265.4|2240.4|2264.9|2239.9|36
1612404300000|2021-02-04 02:05:00|2265|2240|2264.9|2239.9|2265|2240|2264.9|2239.9|14
1612404600000|2021-02-04 02:10:00|2265|2240|2264.5|2239.5|2265|2240|2264.5|2239.5|56
1612404900000|2021-02-04 02:15:00|2264.6|2239.6|2264.5|2239.5|2264.6|2239.6|2264.5|2239.5|54
1612405200000|2021-02-04 02:20:00|2264.6|2239.6|2264.5|2239.5|2264.6|2239.6|2264.5|2239.5|36
1612405500000|2021-02-04 02:25:00|2264.6|2239.6|2264.5|2239.5|2264.6|2239.6|2264.5|2239.5|60
1612405800000|2021-02-04 02:30:00|2264.6|2239.6|2264.5|2239.5|2264.6|2239.6|2264.5|2239.5|70
1612406100000|2021-02-04 02:35:00|2264.6|2239.6|2264.5|2239.5|2264.6|2239.6|2264.5|2239.5|74
1612406400000|2021-02-04 02:40:00|2264.6|2239.6|2264.5|2239.5|2264.6|2239.6|2264.5|2239.5|58
1612406700000|2021-02-04 02:45:00|2264.6|2239.6|2264.9|2239.9|2265|2240|2264.3|2239.3|59
1612407000000|2021-02-04 02:50:00|2265|2240|2264.6|2239.6|2265.1|2240.1|2264.6|2239.6|30
1612407300000|2021-02-04 02:55:00|2264.7|2239.7|2264.8|2242.8|2266.4|2242.8|2264.6|2239.6|145
1612407600000|2021-02-04 03:00:00|2265|2243|2270.8|2248.8|2270.9|2248.9|2264.9|2242.9|78
1612407900000|2021-02-04 03:05:00|2271|2249|2270.1|2248.1|2271|2249|2270.1|2248.1|88
1612408200000|2021-02-04 03:10:00|2270.2|2248.2|2269.9|2247.9|2270.3|2248.3|2269.9|2247.9|97
1612408500000|2021-02-04 03:15:00|2270|2248|2269.9|2247.9|2270|2248|2269.8|2247.8|71
1612408800000|2021-02-04 03:20:00|2269.8|2247.8|2269.8|2247.8|2270|2248|2269.8|2247.8|58
1612409100000|2021-02-04 03:25:00|2269.6|2247.6|2267.1|2245.1|2269.6|2247.6|2266.2|2244.2|46
1612409400000|2021-02-04 03:30:00|2267.2|2245.2|2267|2245|2268.1|2246.1|2266.9|2244.9|14
1612409700000|2021-02-04 03:35:00|2267.1|2245.1|2267|2245|2267.1|2245.1|2267|2245|2
1612410000000|2021-02-04 03:40:00|2267.6|2245.6|2267.6|2245.6|2267.8|2245.8|2267.5|2245.5|17
1612410300000|2021-02-04 03:45:00|2266.9|2244.9|2266.8|2244.8|2267|2245|2264.4|2242.4|76
1612410600000|2021-02-04 03:50:00|2266.7|2244.7|2266|2244|2267.5|2245.5|2265.9|2243.9|69
1612410900000|2021-02-04 03:55:00|2266.1|2244.1|2265.6|2243.6|2267.1|2245.1|2265.5|2243.5|83
1612411200000|2021-02-04 04:00:00|2265.8|2243.8|2266.4|2244.4|2267.1|2245.1|2264.8|2242.8|97
1612411500000|2021-02-04 04:05:00|2265.9|2243.9|2267.8|2242.8|2268.3|2244.9|2265.4|2242.3|54
1612411800000|2021-02-04 04:10:00|2267.6|2242.6|2266.9|2241.9|2268.4|2243.4|2266.5|2241.5|91
1612412100000|2021-02-04 04:15:00|2266.8|2241.8|2267.8|2242.8|2267.9|2242.9|2266.6|2241.6|80
1612412400000|2021-02-04 04:20:00|2267.6|2242.6|2266.9|2241.9|2268|2243|2266.8|2241.8|33
1612412700000|2021-02-04 04:25:00|2267|2242|2266.1|2241.1|2267.5|2242.5|2266.1|2241.1|111
1612413000000|2021-02-04 04:30:00|2266.2|2241.2|2265.9|2240.9|2266.8|2241.8|2265.1|2240.1|64
1612413300000|2021-02-04 04:35:00|2265.6|2240.6|2265.6|2240.6|2265.8|2240.8|2265.6|2240.6|4
1612413600000|2021-02-04 04:40:00|2265.8|2240.8|2264.5|2242.5|2266.1|2242.6|2263.9|2239.9|36
1612413900000|2021-02-04 04:45:00|2264.4|2242.4|2264.4|2242.4|2264.9|2242.9|2264.3|2242.3|39
1612414200000|2021-02-04 04:50:00|2264.5|2242.5|2264.1|2242.1|2264.7|2242.7|2263.9|2241.9|24
1612414500000|2021-02-04 04:55:00|2264.4|2242.4|2264.3|2242.3|2264.4|2242.4|2264|2242|34
1612414800000|2021-02-04 05:00:00|2264|2242|2262.6|2240.6|2265|2243|2262.5|2240.5|243
1612415100000|2021-02-04 05:05:00|2262.7|2240.7|2262.4|2240.4|2263.4|2241.4|2262.3|2240.3|162
1612415400000|2021-02-04 05:10:00|2262.6|2240.6|2265.1|2243.1|2265.9|2243.9|2262|2240|247
1612415700000|2021-02-04 05:15:00|2264.9|2242.9|2263.1|2241.1|2265.3|2243.3|2262.8|2240.8|110
1612416000000|2021-02-04 05:20:00|2262.9|2240.9|2263.3|2241.3|2263.4|2241.4|2262.8|2240.8|70
1612416300000|2021-02-04 05:25:00|2262.9|2240.9|2263|2241|2263.4|2241.4|2262.6|2240.6|73
1612416600000|2021-02-04 05:30:00|2262.9|2240.9|2262.9|2240.9|2263.2|2241.2|2262.6|2240.6|226
1612416900000|2021-02-04 05:35:00|2262.8|2240.8|2263.4|2241.4|2263.4|2241.4|2262.8|2240.8|114
1612417200000|2021-02-04 05:40:00|2263.3|2241.3|2264.3|2242.3|2266.4|2244.4|2263.3|2241.3|179
1612417500000|2021-02-04 05:45:00|2264.5|2242.5|2266|2244|2266.4|2244.4|2264.1|2242.1|106
1612417800000|2021-02-04 05:50:00|2265.9|2243.9|2264.9|2242.9|2266.5|2244.5|2264.6|2242.6|196
1612418100000|2021-02-04 05:55:00|2264.7|2242.7|2264.8|2242.8|2266|2244|2264.5|2242.5|130
1612418400000|2021-02-04 06:00:00|2265|2243|2266.6|2244.6|2267.8|2245.8|2264.5|2242.5|143
1612418700000|2021-02-04 06:05:00|2266.5|2244.5|2267.8|2245.8|2267.8|2245.8|2265.1|2243.1|114
1612419000000|2021-02-04 06:10:00|2267.7|2245.7|2269.1|2247.1|2269.3|2247.3|2266.5|2244.5|152
1612419300000|2021-02-04 06:15:00|2269.3|2247.3|2273|2251|2273.1|2251.1|2268.4|2246.4|165
1612419600000|2021-02-04 06:20:00|2273.5|2251.5|2270.9|2248.9|2273.8|2251.8|2270.4|2248.4|221
1612419900000|2021-02-04 06:25:00|2270.8|2248.8|2270.1|2248.1|2271.6|2249.6|2267.5|2245.5|231
1612420200000|2021-02-04 06:30:00|2270.4|2248.4|2270.8|2245.8|2272.6|2249.8|2269.1|2244.6|227
1612420500000|2021-02-04 06:35:00|2269.9|2244.9|2266.6|2241.6|2271.9|2246.9|2266.6|2241.6|273
1612420800000|2021-02-04 06:40:00|2266.7|2241.7|2271|2246|2271.1|2246.1|2266.7|2241.7|418
1612421100000|2021-02-04 06:45:00|2271.2|2246.2|2270.7|2245.7|2273.1|2248.1|2268.7|2243.7|316
1612421400000|2021-02-04 06:50:00|2270.8|2245.8|2271.5|2246.5|2272.3|2247.3|2269.6|2244.6|210
1612421700000|2021-02-04 06:55:00|2271.6|2246.6|2271.1|2246.1|2271.6|2246.6|2270.4|2245.4|101
1612422000000|2021-02-04 07:00:00|2271.6|2246.6|2270.6|2245.6|2271.6|2246.6|2269.5|2244.5|207
1612422300000|2021-02-04 07:05:00|2270.8|2245.8|2270.3|2245.3|2271.4|2246.4|2269|2244|191
1612422600000|2021-02-04 07:10:00|2270.2|2245.2|2270.6|2245.6|2271.5|2246.5|2270.1|2245.1|116
1612422900000|2021-02-04 07:15:00|2270.9|2245.9|2271|2246|2271.4|2246.4|2270.5|2245.5|172
1612423200000|2021-02-04 07:20:00|2271.1|2246.1|2272.8|2247.8|2272.8|2247.8|2270.5|2245.5|183
1612423500000|2021-02-04 07:25:00|2272.7|2247.7|2274.4|2249.4|2275.2|2250.2|2272.6|2247.6|133
1612423800000|2021-02-04 07:30:00|2274.9|2249.9|2274.9|2249.9|2274.9|2249.9|2272.8|2247.8|133
1612424100000|2021-02-04 07:35:00|2274.8|2249.8|2276.5|2251.5|2277|2252|2273.7|2248.7|39
1612424400000|2021-02-04 07:40:00|2275.8|2250.8|2274.9|2252.9|2277|2253.5|2273.9|2250.6|45
1612424700000|2021-02-04 07:45:00|2275.1|2253.1|2274.4|2252.4|2275.2|2253.2|2272.3|2250.3|52
1612425000000|2021-02-04 07:50:00|2274.5|2252.5|2274.7|2249.7|2275.7|2252.5|2272.2|2249.2|131
1612425300000|2021-02-04 07:55:00|2274.6|2249.6|2275.7|2250.7|2275.8|2250.8|2271.8|2246.8|146
1612425600000|2021-02-04 08:00:00|2275.8|2250.8|2275.7|2250.7|2275.8|2250.8|2275.2|2250.2|163
1612425900000|2021-02-04 08:05:00|2275.8|2250.8|2275.3|2250.3|2276.2|2251.2|2274.3|2249.3|337
1612426200000|2021-02-04 08:10:00|2275.2|2250.2|2275.9|2250.9|2276.1|2251.1|2274.7|2249.7|174
1612426500000|2021-02-04 08:15:00|2276|2251|2273.5|2248.5|2276|2251|2273|2248|136
1612426800000|2021-02-04 08:20:00|2273|2248|2272.6|2247.6|2274.6|2249.6|2272.1|2247.1|199
1612427100000|2021-02-04 08:25:00|2272.7|2247.7|2272.4|2247.4|2273.5|2248.5|2272.1|2247.1|171
1612427400000|2021-02-04 08:30:00|2272.6|2247.6|2273.9|2248.9|2274|2249|2270.9|2245.9|192
1612427700000|2021-02-04 08:35:00|2273.1|2248.1|2273.9|2248.9|2275.3|2250.3|2273|2248|107
1612428000000|2021-02-04 08:40:00|2274.4|2249.4|2274.1|2249.1|2274.6|2249.6|2273.5|2248.5|163
1612428300000|2021-02-04 08:45:00|2273.9|2248.9|2273.1|2251.1|2275.1|2253.1|2272.8|2248.1|129
1612428600000|2021-02-04 08:50:00|2273.4|2251.4|2274.6|2252.6|2274.7|2252.7|2273.1|2251.1|163
1612428900000|2021-02-04 08:55:00|2274.5|2252.5|2274.2|2252.2|2275.6|2253.6|2273.3|2251.3|221
1612429200000|2021-02-04 09:00:00|2274.1|2252.1|2272.5|2250.5|2274.7|2252.7|2271|2249|408
1612429500000|2021-02-04 09:05:00|2272.2|2250.2|2270.4|2248.4|2272.9|2250.9|2268.8|2246.8|611
1612429800000|2021-02-04 09:10:00|2270.2|2248.2|2267.5|2245.5|2270.8|2248.8|2267.5|2245.5|578
1612430100000|2021-02-04 09:15:00|2268|2246|2262.9|2240.9|2268.2|2246.2|2261.8|2239.8|546
1612430400000|2021-02-04 09:20:00|2263|2241|2263.5|2241.5|2263.5|2241.5|2262.8|2240.8|29
1612430700000|2021-02-04 09:25:00|2263.7|2241.7|2265.8|2240.8|2266.8|2244.2|2263.2|2240|280
1612431000000|2021-02-04 09:30:00|2265.7|2240.7|2264.7|2239.7|2266.7|2241.7|2264.2|2239.2|241
1612431300000|2021-02-04 09:35:00|2265.4|2240.4|2266.3|2241.3|2267.2|2242.2|2264.4|2239.4|269
1612431600000|2021-02-04 09:40:00|2265.9|2240.9|2268.5|2243.5|2268.8|2243.8|2265.2|2240.2|164
1612431900000|2021-02-04 09:45:00|2268.7|2243.7|2266.7|2241.7|2269.3|2244.3|2264.7|2239.7|89
1612432200000|2021-02-04 09:50:00|2266.8|2241.8|2265.3|2243.3|2267.2|2243.3|2264.5|2240.2|161
1612432500000|2021-02-04 09:55:00|2265.2|2243.2|2263.2|2241.2|2265.4|2243.4|2262.7|2240.7|149
1612432800000|2021-02-04 10:00:00|2262.9|2240.9|2267.6|2245.6|2269.2|2247.2|2262.7|2240.7|233
1612433100000|2021-02-04 10:05:00|2267.5|2245.5|2262.4|2240.4|2268.2|2246.2|2262.3|2240.3|171
1612433400000|2021-02-04 10:10:00|2262.3|2240.3|2260.8|2238.8|2262.5|2240.5|2260.4|2238.4|70
1612433700000|2021-02-04 10:15:00|2260.7|2238.7|2260.8|2238.8|2260.8|2238.8|2260.5|2238.5|59
1612434000000|2021-02-04 10:20:00|2260.7|2238.7|2262.9|2240.9|2263|2241|2259|2237|88
1612434300000|2021-02-04 10:25:00|2263|2241|2263.4|2241.4|2263.9|2241.9|2262.9|2240.9|175
1612434600000|2021-02-04 10:30:00|2263.5|2241.5|2264|2242|2264.1|2242.1|2263.3|2241.3|88
1612434900000|2021-02-04 10:35:00|2263.9|2241.9|2264|2242|2264.4|2242.4|2263.7|2241.7|103
1612435200000|2021-02-04 10:40:00|2263.8|2241.8|2263.2|2241.2|2263.8|2241.8|2262.7|2240.7|118
1612435500000|2021-02-04 10:45:00|2263.3|2241.3|2260.9|2238.9|2263.9|2241.9|2260.8|2238.8|199
1612435800000|2021-02-04 10:50:00|2261|2239|2261.4|2239.4|2261.4|2239.4|2260.8|2238.8|211
1612436100000|2021-02-04 10:55:00|2261.3|2239.3|2261.4|2236.4|2262.9|2239.4|2260.9|2236.4|280
1612436400000|2021-02-04 11:00:00|2261.3|2236.3|2259.5|2237.5|2261.9|2238.9|2258.4|2236.3|252
1612436700000|2021-02-04 11:05:00|2259.6|2237.6|2260.9|2238.9|2261.1|2239.1|2259.3|2237.3|155
1612437000000|2021-02-04 11:10:00|2260.8|2238.8|2260.9|2238.9|2261.1|2239.1|2260.5|2238.5|179
1612437300000|2021-02-04 11:15:00|2261|2239|2261.3|2239.3|2261.4|2239.4|2260.9|2238.9|75
1612437600000|2021-02-04 11:20:00|2261.4|2239.4|2261.4|2239.4|2261.4|2239.4|2261.2|2239.2|32
1612437900000|2021-02-04 11:25:00|2261.3|2239.3|2262.5|2240.5|2262.7|2240.7|2261.2|2239.2|89
1612438200000|2021-02-04 11:30:00|2262.2|2240.2|2261.4|2239.4|2262.7|2240.7|2259|2237|165
1612438500000|2021-02-04 11:35:00|2261.3|2239.3|2261.4|2239.4|2261.4|2239.4|2261|2239|58
1612438800000|2021-02-04 11:40:00|2261.3|2239.3|2259.4|2237.4|2261.4|2239.4|2259.3|2237.3|198
1612439100000|2021-02-04 11:45:00|2259.7|2237.7|2260.3|2238.3|2260.7|2238.7|2258.9|2236.9|95
1612439400000|2021-02-04 11:50:00|2260.2|2238.2|2260.8|2238.8|2260.9|2238.9|2259.3|2237.3|190
1612439700000|2021-02-04 11:55:00|2260.9|2238.9|2259.9|2237.9|2261.4|2239.4|2259.8|2237.8|86
1612440000000|2021-02-04 12:00:00|2260|2238|2259|2237|2260|2238|2255.8|2233.8|368
1612440300000|2021-02-04 12:05:00|2258.8|2236.8|2257.7|2235.7|2260.7|2238.7|2257.5|2235.5|304
1612440600000|2021-02-04 12:10:00|2257.9|2235.9|2259|2237|2259|2237|2257.2|2235.2|107
1612440900000|2021-02-04 12:15:00|2258.9|2236.9|2259.4|2237.4|2259.9|2237.9|2258.5|2236.5|66
1612441200000|2021-02-04 12:20:00|2259.3|2237.3|2261.7|2236.7|2262.4|2240.4|2259.3|2236.2|98
1612441500000|2021-02-04 12:25:00|2261.5|2236.5|2263.2|2238.2|2263.2|2238.2|2260.8|2235.8|79
1612441800000|2021-02-04 12:30:00|2263|2238|2261|2239|2263.2|2240.4|2260.8|2237.9|92
1612442100000|2021-02-04 12:35:00|2261.1|2239.1|2268.7|2246.7|2268.8|2246.8|2260.5|2238.5|155
1612442400000|2021-02-04 12:40:00|2268.9|2246.9|2275.7|2250.7|2276.3|2252.2|2266.2|2244.2|378
1612442700000|2021-02-04 12:45:00|2275.5|2250.5|2281.8|2256.8|2282.3|2257.3|2275.5|2250.5|150
1612443000000|2021-02-04 12:50:00|2281.4|2256.4|2282.9|2257.9|2283|2258|2278.2|2253.2|173
1612443300000|2021-02-04 12:55:00|2282.8|2257.8|2281.7|2259.7|2285.9|2262.9|2281.7|2257.8|172
1612443600000|2021-02-04 13:00:00|2281.3|2259.3|2279.7|2254.7|2286.4|2262.5|2278|2253|323
1612443900000|2021-02-04 13:05:00|2279.6|2254.6|2285.8|2260.8|2286.2|2262.7|2279.6|2254.6|302
1612444200000|2021-02-04 13:10:00|2285.6|2260.6|2285.5|2260.5|2286.8|2261.8|2284.8|2259.8|192
1612444500000|2021-02-04 13:15:00|2285.7|2260.7|2292.9|2267.9|2295|2270|2285.2|2260.2|180
1612444800000|2021-02-04 13:20:00|2293.7|2268.7|2286.9|2261.9|2294.3|2269.3|2284.5|2259.5|430
1612445100000|2021-02-04 13:25:00|2287|2262|2285|2260|2290.5|2265.5|2282.3|2257.3|231
1612445400000|2021-02-04 13:30:00|2283.9|2258.9|2278.3|2258.5|2285.7|2261.6|2276|2253|494
1612445700000|2021-02-04 13:35:00|2279.3|2259.5|2281.9|2256.9|2283.2|2261.1|2277.5|2255.7|302
1612446000000|2021-02-04 13:40:00|2282.3|2257.3|2277.9|2252.9|2284|2259|2276.3|2251.3|350
1612446300000|2021-02-04 13:45:00|2277.7|2252.7|2275.7|2250.7|2278.3|2253.3|2273.8|2248.8|483
1612446600000|2021-02-04 13:50:00|2276|2251|2277.2|2252.2|2278|2254.8|2272.9|2249.9|259
1612446900000|2021-02-04 13:55:00|2276.8|2251.8|2270.7|2245.7|2277.8|2252.8|2270.7|2245.7|413
1612447200000|2021-02-04 14:00:00|2270.5|2245.5|2266.7|2247.9|2272.4|2249.1|2266|2241.7|816
1612447500000|2021-02-04 14:05:00|2267.4|2248.5|2266|2247.3|2272.5|2250.6|2264.7|2242.8|754
1612447800000|2021-02-04 14:10:00|2266.3|2247.5|2264.5|2239.5|2267.4|2248.4|2261.4|2236.4|516
1612448100000|2021-02-04 14:15:00|2264.4|2239.4|2262.3|2237.3|2267.6|2242.6|2258.9|2233.9|518
1612448400000|2021-02-04 14:20:00|2262.8|2237.8|2267.4|2242.4|2267.4|2242.4|2260.5|2235.5|365
1612448700000|2021-02-04 14:25:00|2267.3|2242.3|2269|2244|2271.4|2246.4|2267.2|2242.2|239
1612449000000|2021-02-04 14:30:00|2269.1|2244.1|2268.8|2243.8|2270|2245|2264.9|2239.9|329
1612449300000|2021-02-04 14:35:00|2269|2244|2279.5|2254.5|2280.1|2255.1|2268.1|2243.1|215
1612449600000|2021-02-04 14:40:00|2279.6|2254.6|2274.8|2249.8|2279.9|2254.9|2272.3|2247.3|470
1612449900000|2021-02-04 14:45:00|2274.5|2249.5|2283.8|2258.8|2286.1|2261.1|2274.5|2249.5|401
1612450200000|2021-02-04 14:50:00|2283.7|2258.7|2279.9|2254.9|2287.5|2262.5|2278.4|2253.4|414
1612450500000|2021-02-04 14:55:00|2280.1|2255.1|2280.3|2255.3|2281.8|2256.8|2278.9|2253.9|236
1612450800000|2021-02-04 15:00:00|2279.6|2254.6|2282.8|2257.8|2284.4|2259.4|2277.8|2252.8|441
1612451100000|2021-02-04 15:05:00|2282.6|2257.6|2282.1|2257.1|2285.8|2260.8|2282|2257|498
1612451400000|2021-02-04 15:10:00|2282|2257|2283.1|2258.1|2285|2260|2280.9|2255.9|331
1612451700000|2021-02-04 15:15:00|2283.4|2258.4|2282.1|2257.1|2284.5|2259.5|2280.8|2255.8|193
1612452000000|2021-02-04 15:20:00|2282.2|2257.2|2280.4|2255.4|2282.3|2257.3|2278.2|2253.2|156
1612452300000|2021-02-04 15:25:00|2280.1|2255.1|2277.7|2252.7|2282.3|2257.3|2276.2|2251.2|304
1612452600000|2021-02-04 15:30:00|2277.5|2252.5|2278.7|2253.7|2279.3|2254.3|2275.1|2250.1|278
1612452900000|2021-02-04 15:35:00|2279.4|2254.4|2279.6|2254.6|2279.9|2254.9|2278.3|2253.3|258
1612453200000|2021-02-04 15:40:00|2279.4|2254.4|2284.2|2259.2|2284.3|2259.3|2279.2|2254.2|271
1612453500000|2021-02-04 15:45:00|2284|2259|2278.2|2253.2|2284.7|2259.7|2276.7|2251.7|309
1612453800000|2021-02-04 15:50:00|2278|2253|2280|2255|2280|2255|2276.9|2251.9|228
1612454100000|2021-02-04 15:55:00|2279.9|2254.9|2282.1|2257.1|2284.1|2259.1|2279.9|2254.9|209
1612454400000|2021-02-04 16:00:00|2282.5|2257.5|2288.4|2263.4|2288.8|2263.8|2279.9|2254.9|373
1612454700000|2021-02-04 16:05:00|2288.5|2263.5|2286.9|2261.9|2293.1|2268.1|2285.3|2260.3|190
1612455000000|2021-02-04 16:10:00|2288|2263|2290.1|2265.1|2291|2266|2287.2|2262.2|128
1612455300000|2021-02-04 16:15:00|2290.2|2265.2|2290.4|2265.4|2292.6|2269.9|2285.4|2264.3|337
1612455600000|2021-02-04 16:20:00|2290.5|2265.5|2287.7|2262.7|2291.4|2266.4|2287.6|2262.6|197
1612455900000|2021-02-04 16:25:00|2287.5|2262.5|2286.6|2261.6|2289.6|2264.6|2286.2|2261.2|177
1612456200000|2021-02-04 16:30:00|2286.7|2261.7|2292.6|2267.6|2292.6|2267.6|2286.7|2261.7|364
1612456500000|2021-02-04 16:35:00|2292.8|2267.8|2291.3|2266.3|2293.4|2268.4|2290.1|2265.1|158
1612456800000|2021-02-04 16:40:00|2291.1|2266.1|2298.8|2273.8|2299.9|2274.9|2290.6|2265.6|208
1612457100000|2021-02-04 16:45:00|2298.6|2273.6|2298.1|2273.1|2299.2|2274.2|2294.2|2269.2|447
1612457400000|2021-02-04 16:50:00|2298.2|2273.2|2298|2273|2299.6|2274.6|2295.9|2270.9|223
1612457700000|2021-02-04 16:55:00|2297.9|2272.9|2313.9|2288.9|2314.1|2289.1|2297.4|2272.4|301
1612458000000|2021-02-04 17:00:00|2313.8|2288.8|2308.1|2283.1|2314.1|2289.1|2306.1|2281.1|416
1612458300000|2021-02-04 17:05:00|2308.6|2283.6|2310.8|2285.8|2312.1|2287.1|2306.6|2281.6|454
1612458600000|2021-02-04 17:10:00|2310.6|2285.6|2310.1|2285.1|2313.4|2288.4|2308.8|2283.8|134
1612458900000|2021-02-04 17:15:00|2310.2|2285.2|2310.4|2285.4|2312.4|2287.4|2309.1|2284.1|254
1612459200000|2021-02-04 17:20:00|2310.7|2285.7|2305.8|2280.8|2311.3|2286.3|2303.8|2278.8|205
1612459500000|2021-02-04 17:25:00|2305.7|2280.7|2306.2|2281.2|2307.2|2282.2|2305.7|2280.7|42
1612459800000|2021-02-04 17:30:00|2306.1|2281.1|2310.7|2285.7|2310.9|2285.9|2305.9|2280.9|205
1612460100000|2021-02-04 17:35:00|2310.8|2285.8|2307.2|2282.2|2312.2|2287.2|2306.9|2281.9|300
1612460400000|2021-02-04 17:40:00|2307.1|2282.1|2307.8|2282.8|2308.8|2283.8|2305.1|2280.1|276
1612460700000|2021-02-04 17:45:00|2307.7|2282.7|2305.4|2280.4|2310.8|2285.8|2305.4|2280.4|196
1612461000000|2021-02-04 17:50:00|2305.7|2280.7|2305.2|2280.2|2306.7|2281.7|2305.1|2280.1|192
1612461300000|2021-02-04 17:55:00|2305.4|2280.4|2298.9|2273.9|2310.2|2285.2|2297.9|2272.9|318
1612461600000|2021-02-04 18:00:00|2299.1|2274.1|2302.1|2277.1|2304.8|2279.8|2298.1|2273.1|233
1612461900000|2021-02-04 18:05:00|2301.9|2276.9|2300.9|2275.9|2304.3|2279.3|2300.6|2275.6|119
1612462200000|2021-02-04 18:10:00|2301.1|2276.1|2304.3|2279.3|2304.6|2279.6|2301|2276|155
1612462500000|2021-02-04 18:15:00|2304.2|2279.2|2301.7|2276.7|2305.1|2283|2299.3|2276.2|180
1612462800000|2021-02-04 18:20:00|2301.6|2276.6|2302.7|2277.7|2303.7|2278.7|2301.6|2276.6|220
1612463100000|2021-02-04 18:25:00|2303.3|2278.3|2297.9|2278.5|2303.3|2278.7|2296.4|2273.7|426
1612463400000|2021-02-04 18:30:00|2297.2|2277.9|2299.4|2274.4|2301.3|2278.8|2295.2|2273.5|220
1612463700000|2021-02-04 18:35:00|2299.3|2274.3|2299.4|2274.4|2301.1|2277.1|2295.8|2273.4|122
1612464000000|2021-02-04 18:40:00|2299.7|2274.7|2298.9|2273.9|2300.1|2278.1|2294.9|2273|103
1612464300000|2021-02-04 18:45:00|2298.8|2273.8|2300.2|2275.2|2300.4|2275.4|2297.8|2272.8|126
1612464600000|2021-02-04 18:50:00|2300.1|2275.1|2298.7|2273.7|2300.4|2275.4|2298.3|2273.3|104
1612464900000|2021-02-04 18:55:00|2299.1|2274.1|2298.7|2273.7|2299.2|2274.2|2298.1|2273.1|118
1612465200000|2021-02-04 19:00:00|2298.4|2273.4|2298.9|2273.9|2299.2|2274.2|2298|2273|117
1612465500000|2021-02-04 19:05:00|2298.8|2273.8|2297.6|2272.6|2299.2|2274.2|2297.6|2272.6|163
1612465800000|2021-02-04 19:10:00|2297.9|2272.9|2297.6|2272.6|2297.9|2272.9|2297.4|2272.4|43
1612466100000|2021-02-04 19:15:00|2297.4|2272.4|2297.7|2272.7|2298.4|2273.4|2297.4|2272.4|75
1612466400000|2021-02-04 19:20:00|2297.9|2272.9|2299.1|2274.1|2301.8|2276.8|2297.6|2272.6|75
1612466700000|2021-02-04 19:25:00|2299|2274|2299.7|2274.7|2303.1|2278.1|2298.7|2273.7|133
1612467000000|2021-02-04 19:30:00|2299.9|2274.9|2297.5|2278.1|2300.7|2279.1|2295.2|2273.9|239
1612467300000|2021-02-04 19:35:00|2297.3|2278|2298.3|2273.3|2301|2279.2|2295.9|2272.9|233
1612467600000|2021-02-04 19:40:00|2297.9|2272.9|2295.8|2276.9|2299.8|2276.9|2295.7|2272.8|118
1612467900000|2021-02-04 19:45:00|2295.3|2276.8|2298.2|2273.2|2298.9|2278.6|2294.9|2272.9|173
1612468200000|2021-02-04 19:50:00|2298.3|2273.3|2298.1|2273.1|2299.1|2274.1|2297.8|2272.8|112
1612468500000|2021-02-04 19:55:00|2298.2|2273.2|2297.8|2272.8|2299.1|2274.1|2297.7|2272.7|101
1612468800000|2021-02-04 20:00:00|2298.1|2273.1|2297.9|2272.9|2298.6|2273.6|2297.6|2272.6|94
1612469100000|2021-02-04 20:05:00|2297.8|2272.8|2296.5|2271.5|2298.2|2273.2|2296.5|2271.5|71
1612469400000|2021-02-04 20:10:00|2296.4|2271.4|2296.7|2271.7|2297.8|2272.8|2296.4|2271.4|121
1612469700000|2021-02-04 20:15:00|2296.9|2271.9|2297.3|2272.3|2297.4|2272.4|2295.4|2270.4|75
1612470000000|2021-02-04 20:20:00|2297.2|2272.2|2297.8|2272.8|2298.8|2273.8|2296.5|2271.5|143
1612470300000|2021-02-04 20:25:00|2297.7|2272.7|2300.1|2275.1|2301|2278.8|2294.6|2272.4|153
1612470600000|2021-02-04 20:30:00|2300.8|2275.8|2301.3|2276.3|2302.3|2279.3|2298.1|2275.8|109
1612470900000|2021-02-04 20:35:00|2301.4|2276.4|2301.2|2276.2|2302.3|2279.5|2298|2275.8|139
1612471200000|2021-02-04 20:40:00|2301.3|2276.3|2300.9|2275.9|2302.3|2279|2298|2275.8|101
1612471500000|2021-02-04 20:45:00|2301|2276|2301.1|2276.1|2302.3|2277.3|2300.8|2275.8|137
1612471800000|2021-02-04 20:50:00|2300.9|2275.9|2302.8|2277.8|2303.3|2278.3|2300.9|2275.9|97
1612472100000|2021-02-04 20:55:00|2303.8|2278.8|2303.1|2278.1|2304.4|2279.4|2301.6|2276.6|146
1612472400000|2021-02-04 21:00:00|2303.4|2278.4|2302.7|2277.7|2303.7|2278.7|2302.7|2277.7|54
1612472700000|2021-02-04 21:05:00|2302.8|2277.8|2302.7|2277.7|2303.2|2278.2|2302.7|2277.7|20
1612473000000|2021-02-04 21:10:00|2302.8|2277.8|2302.7|2277.7|2303.1|2278.1|2302.7|2277.7|8
1612473300000|2021-02-04 21:15:00|2302.8|2277.8|2302.7|2277.7|2303.2|2278.2|2302.7|2277.7|10
1612473600000|2021-02-04 21:20:00|2302.8|2277.8|2302.7|2277.7|2303.2|2278.2|2302.7|2277.7|8
1612473900000|2021-02-04 21:25:00|2302.8|2277.8|2302.7|2277.7|2302.8|2277.8|2302.7|2277.7|4
1612474200000|2021-02-04 21:30:00|2302.8|2277.8|2302.7|2277.7|2303.2|2278.2|2302.7|2277.7|16
1612474500000|2021-02-04 21:35:00|2302.1|2277.1|2302.2|2277.2|2302.5|2277.5|2301.9|2276.9|65
1612474800000|2021-02-04 21:40:00|2302.1|2277.1|2302.2|2277.2|2302.5|2277.5|2301.9|2276.9|37
1612475100000|2021-02-04 21:45:00|2301.9|2276.9|2302.3|2277.3|2302.9|2277.9|2301.9|2276.9|84
1612475400000|2021-02-04 21:50:00|2301.9|2276.9|2303.2|2278.2|2303.2|2278.2|2301.9|2276.9|105
1612475700000|2021-02-04 21:55:00|2303.3|2278.3|2301.8|2276|2303.8|2280.1|2298.1|2274.5|105
1612479600000|2021-02-04 23:00:00|2305.5|2280.5|2302.9|2280.4|2305.8|2281.5|2301.2|2277|177
1612479900000|2021-02-04 23:05:00|2303.3|2280.8|2301.9|2280.9|2305|2283.1|2301.9|2280.4|103
1612480200000|2021-02-04 23:10:00|2301.6|2280.6|2302.1|2281.4|2303.3|2283.1|2300.6|2280.2|81
1612480500000|2021-02-04 23:15:00|2301.4|2281.5|2302.3|2282.7|2302.5|2283.2|2301.1|2280.8|85
1612480800000|2021-02-04 23:20:00|2302.2|2282.5|2302.1|2282.2|2302.3|2282.9|2301.3|2281.4|74
1612481100000|2021-02-04 23:25:00|2302|2282.3|2301.7|2282.4|2302.5|2283.1|2301.5|2281.6|76
1612481400000|2021-02-04 23:30:00|2300.6|2281.5|2301.4|2282.1|2302.6|2283.1|2300.6|2281.1|81
1612481700000|2021-02-04 23:35:00|2301.3|2281.9|2301.3|2282.2|2304.6|2283.1|2301.1|2279.6|40
1612482000000|2021-02-04 23:40:00|2304.7|2279.7|2301.2|2282.3|2304.7|2283.1|2301.2|2279.4|46
1612482300000|2021-02-04 23:45:00|2301.4|2282.4|2301.2|2282.3|2304.7|2282.7|2301.2|2279.4|38
1612482600000|2021-02-04 23:50:00|2301.9|2282.9|2301.1|2282.2|2304.9|2283.1|2300|2278.1|94
1612482900000|2021-02-04 23:55:00|2301.2|2282.3|2301.9|2282.6|2305.4|2283.7|2300.3|2278.9|87
1612483200000|2021-02-05 00:00:00|2301.8|2282.5|2304.8|2284.2|2305.5|2285.8|2300.5|2278.8|215
1612483500000|2021-02-05 00:05:00|2304.6|2284.3|2304.9|2282.9|2305.7|2284.7|2303.1|2281.7|96
1612483800000|2021-02-05 00:10:00|2305|2283|2303.6|2281.9|2305.9|2284.4|2303.2|2281.8|143
1612484100000|2021-02-05 00:15:00|2303.9|2282|2305.2|2282.8|2305.9|2284|2303.5|2281.2|116
1612484400000|2021-02-05 00:20:00|2305.4|2282.9|2306.1|2283.9|2307.8|2285.2|2305.2|2282.7|63
1612484700000|2021-02-05 00:25:00|2306.4|2284.2|2307.5|2285.8|2308.1|2286.4|2306.4|2284.2|55
1612485000000|2021-02-05 00:30:00|2307.6|2285.9|2307.6|2285.9|2308.2|2286.5|2305.7|2284.2|99
1612485300000|2021-02-05 00:35:00|2306.8|2286.1|2306.5|2285.5|2307.6|2287.1|2305|2283.9|183
1612485600000|2021-02-05 00:40:00|2306.6|2285.2|2306.1|2285.9|2306.6|2285.9|2305.1|2284.3|77
1612485900000|2021-02-05 00:45:00|2306|2286|2305.7|2285.3|2307|2286.3|2305.6|2285.1|88
1612486200000|2021-02-05 00:50:00|2305.6|2285.4|2304.2|2283.3|2306|2285.7|2302.1|2281.6|164
1612486500000|2021-02-05 00:55:00|2304.1|2283.1|2307.8|2286|2307.8|2286|2303.2|2282.3|131
1612486800000|2021-02-05 01:00:00|2308.6|2285.5|2304|2284.5|2310|2288.5|2303.3|2280.9|240
1612487100000|2021-02-05 01:05:00|2303.9|2284.3|2302.3|2282.7|2305.1|2285.5|2302.3|2282.7|150
1612487400000|2021-02-05 01:10:00|2303.5|2282.8|2303.8|2283.7|2305.7|2285.9|2302.9|2282.7|109
1612487700000|2021-02-05 01:15:00|2303.6|2283.6|2306.2|2284.8|2306.8|2286.4|2303.3|2283.6|123
1612488000000|2021-02-05 01:20:00|2306.3|2284.7|2305.6|2284.9|2306.3|2285.8|2303.9|2283.1|120
1612488300000|2021-02-05 01:25:00|2305.7|2284.8|2305.2|2283.8|2306.3|2285.5|2304.5|2283.4|130
1612488600000|2021-02-05 01:30:00|2305.3|2284.3|2305.1|2283.4|2305.6|2284.4|2305.1|2283.2|59
1612488900000|2021-02-05 01:35:00|2304.9|2283.1|2304.9|2284.1|2305.7|2284.5|2304|2282.9|110
1612489200000|2021-02-05 01:40:00|2305.4|2284.6|2306.4|2285.3|2308|2286.8|2304.4|2283.4|83
1612489500000|2021-02-05 01:45:00|2306.3|2285.9|2306|2286.5|2306.6|2286.8|2305.6|2285.2|179
1612489800000|2021-02-05 01:50:00|2305.9|2286.4|2308.3|2283.3|2308.8|2286.7|2304.8|2282.8|153
1612490100000|2021-02-05 01:55:00|2308.1|2283.1|2308|2283|2308.6|2283.6|2307.5|2282.5|77
1612490400000|2021-02-05 02:00:00|2307.9|2282.9|2310.6|2290.4|2311.3|2290.5|2306.7|2281.7|348
1612490700000|2021-02-05 02:05:00|2310.5|2290.3|2310.2|2289.6|2310.7|2290.4|2309.7|2289.2|113
1612491000000|2021-02-05 02:10:00|2310.5|2289.7|2310.2|2289.5|2310.5|2289.8|2310|2286.7|45
1612491300000|2021-02-05 02:15:00|2310.4|2289.6|2310.8|2289.7|2311.3|2290.4|2310|2289.2|59
1612491600000|2021-02-05 02:20:00|2310.6|2289.6|2309.9|2289.2|2311.2|2290.1|2309.9|2289.1|58
1612491900000|2021-02-05 02:25:00|2309.8|2289.3|2310.4|2289.6|2310.8|2290|2309.8|2289.2|42
1612492200000|2021-02-05 02:30:00|2310.3|2289.5|2308.5|2289.2|2310.5|2289.8|2308.5|2288.6|220
1612492500000|2021-02-05 02:35:00|2308.9|2289.4|2310.1|2285.1|2310.8|2289.8|2306.8|2284.5|214
1612492800000|2021-02-05 02:40:00|2310.4|2285.4|2309.4|2284.4|2310.8|2287.8|2305.3|2283.5|214
1612493100000|2021-02-05 02:45:00|2306|2287|2309.5|2284.5|2310|2287.7|2306|2283.5|205
1612493400000|2021-02-05 02:50:00|2305.9|2287|2308.9|2283.9|2309.5|2287|2305.9|2283.5|72
1612493700000|2021-02-05 02:55:00|2308.6|2283.6|2310.1|2285.1|2311.8|2286.8|2308.4|2283.4|334
1612494000000|2021-02-05 03:00:00|2310.3|2285.3|2309.9|2284.9|2310.6|2285.6|2309.9|2284.9|66
1612494300000|2021-02-05 03:05:00|2310.1|2285.1|2310.3|2285.3|2310.9|2285.9|2309.9|2284.9|124
1612494600000|2021-02-05 03:10:00|2310.5|2285.5|2310.6|2285.6|2311.8|2286.8|2309.8|2284.8|132
1612494900000|2021-02-05 03:15:00|2310.4|2285.4|2311.4|2286.4|2312.1|2287.1|2310.4|2285.4|66
1612495200000|2021-02-05 03:20:00|2311.5|2286.5|2310.9|2285.9|2311.5|2286.5|2310.4|2285.4|69
1612495500000|2021-02-05 03:25:00|2311.3|2286.3|2311|2286|2311.4|2286.4|2310.5|2285.5|90
1612495800000|2021-02-05 03:30:00|2311.2|2286.2|2309.9|2284.9|2311.9|2286.9|2309.5|2284.5|54
1612496100000|2021-02-05 03:35:00|2310.2|2285.2|2311.4|2286.4|2312|2287|2309.6|2284.6|40
1612496400000|2021-02-05 03:40:00|2311|2286|2310.9|2285.9|2311.8|2286.8|2310.8|2285.8|42
1612496700000|2021-02-05 03:45:00|2311.1|2286.1|2310|2285|2311.3|2288|2306.7|2284|55
1612497000000|2021-02-05 03:50:00|2310.1|2285.1|2307.2|2287.8|2310.1|2288.4|2305.9|2284|83
1612497300000|2021-02-05 03:55:00|2306.8|2287.5|2308.6|2288.9|2308.9|2289.4|2306.2|2286.7|108
1612497600000|2021-02-05 04:00:00|2308.5|2288.8|2310.5|2285.5|2311.1|2289.6|2307|2285.4|76
1612497900000|2021-02-05 04:05:00|2310.8|2285.8|2310.3|2285.3|2311.1|2287.6|2306.8|2284.9|61
1612498200000|2021-02-05 04:10:00|2309.9|2284.9|2308.9|2283.9|2311.1|2286.1|2308.1|2283.1|52
1612498500000|2021-02-05 04:15:00|2308.8|2283.8|2310.3|2285.3|2311.3|2286.3|2308.4|2283.4|52
1612498800000|2021-02-05 04:20:00|2310.7|2285.7|2310.3|2285.3|2311.1|2286.1|2309.9|2284.9|57
1612499100000|2021-02-05 04:25:00|2310.7|2285.7|2309.9|2284.9|2311.1|2286.1|2309.6|2284.6|52
1612499400000|2021-02-05 04:30:00|2310.4|2285.4|2308.6|2283.6|2310.9|2285.9|2308.6|2283.6|120
1612499700000|2021-02-05 04:35:00|2309|2284|2308.6|2283.6|2309|2284|2308.6|2283.6|12
1612500000000|2021-02-05 04:40:00|2308.7|2283.7|2308.3|2283.3|2308.7|2283.7|2307.7|2282.7|25
1612500300000|2021-02-05 04:45:00|2308.2|2283.2|2309.3|2284.3|2309.6|2284.6|2307.9|2282.9|86
1612500600000|2021-02-05 04:50:00|2309.2|2284.2|2309.4|2284.4|2310.6|2285.6|2308.9|2283.9|91
1612500900000|2021-02-05 04:55:00|2308.8|2283.8|2309.4|2284.4|2310.4|2285.4|2307.6|2282.6|51
1612501200000|2021-02-05 05:00:00|2309.8|2284.8|2309.5|2284.5|2310.1|2285.1|2309.3|2284.3|95
1612501500000|2021-02-05 05:05:00|2309.3|2284.3|2309.5|2284.5|2310.1|2285.1|2309.3|2284.3|50
1612501800000|2021-02-05 05:10:00|2309.9|2284.9|2309.1|2284.1|2311.4|2286.4|2308.3|2283.3|56
1612502100000|2021-02-05 05:15:00|2309.4|2284.4|2309|2284|2310.2|2285.2|2307.3|2282.3|139
1612502400000|2021-02-05 05:20:00|2309.4|2284.4|2307.9|2282.9|2309.5|2284.5|2306.8|2281.8|95
1612502700000|2021-02-05 05:25:00|2307.8|2282.8|2314|2289|2314|2289|2306.6|2281.6|106
1612503000000|2021-02-05 05:30:00|2314.1|2289.1|2317|2292|2318.6|2293.6|2313.3|2288.3|230
1612503300000|2021-02-05 05:35:00|2316.9|2291.9|2316.9|2291.9|2317.8|2292.8|2314.5|2289.5|135
1612503600000|2021-02-05 05:40:00|2316.8|2291.8|2318.8|2293.8|2319|2294|2316.3|2291.3|229
1612503900000|2021-02-05 05:45:00|2318.5|2293.5|2317|2292|2319|2294|2316.9|2291.9|259
1612504200000|2021-02-05 05:50:00|2318.3|2293.3|2318.3|2293.3|2319|2294|2316.5|2291.5|226
1612504500000|2021-02-05 05:55:00|2317.9|2292.9|2321.5|2296.5|2323.8|2298.8|2316.1|2291.1|88
1612504800000|2021-02-05 06:00:00|2321.8|2296.8|2321.6|2296.6|2322.8|2297.8|2321.5|2296.5|117
1612505100000|2021-02-05 06:05:00|2322|2297|2321.5|2296.5|2323.6|2298.6|2321.4|2296.4|172
1612505400000|2021-02-05 06:10:00|2321.6|2296.6|2321.1|2296.1|2322.6|2300.3|2316.8|2294.4|164
1612505700000|2021-02-05 06:15:00|2318|2299.3|2318.9|2299.5|2322.8|2300.8|2316.3|2296|208
1612506000000|2021-02-05 06:20:00|2318.6|2299.1|2318.7|2299.1|2319.3|2299.8|2317.1|2297.3|129
1612506300000|2021-02-05 06:25:00|2318.6|2299.2|2319.4|2299.6|2320.1|2300.4|2317|2297.5|246
1612506600000|2021-02-05 06:30:00|2319.2|2299.5|2321.5|2296.5|2321.5|2300.2|2317.6|2296.3|119
1612506900000|2021-02-05 06:35:00|2321.1|2296.1|2321.4|2296.4|2321.4|2299.1|2317.8|2295|79
1612507200000|2021-02-05 06:40:00|2321.3|2296.3|2320.3|2295.3|2322.3|2299.1|2317.9|2293.5|130
1612507500000|2021-02-05 06:45:00|2320.9|2295.9|2316.7|2297.8|2320.9|2298.5|2316.7|2294.4|51
1612507800000|2021-02-05 06:50:00|2316.8|2297.9|2320|2295|2320.5|2298.7|2316.2|2294.6|97
1612508100000|2021-02-05 06:55:00|2320.1|2295.1|2316.5|2297.5|2321.3|2298.7|2315.8|2293.6|71
1612508400000|2021-02-05 07:00:00|2316.4|2297.4|2316.2|2296.1|2319.6|2298|2314.6|2294.4|133
1612508700000|2021-02-05 07:05:00|2316.1|2296|2316.9|2297.6|2319.3|2300|2315.7|2295.5|184
1612509000000|2021-02-05 07:10:00|2317|2297.7|2317.8|2292.8|2318.3|2297.8|2314.4|2292.6|85
1612509300000|2021-02-05 07:15:00|2317.9|2292.9|2324.3|2299.3|2324.3|2299.3|2317.8|2292.8|228
1612509600000|2021-02-05 07:20:00|2324.6|2299.6|2322.8|2297.8|2324.6|2299.6|2322.2|2297.2|158
1612509900000|2021-02-05 07:25:00|2322.9|2297.9|2322.5|2297.5|2323|2298|2321.9|2296.9|75
1612510200000|2021-02-05 07:30:00|2322.4|2297.4|2322.8|2297.8|2323.4|2298.4|2322.3|2297.3|104
1612510500000|2021-02-05 07:35:00|2323|2298|2322.6|2297.6|2323.5|2298.5|2322.6|2297.6|48
1612510800000|2021-02-05 07:40:00|2322.8|2297.8|2323.1|2298.1|2323.3|2298.3|2322.4|2297.4|38
1612511100000|2021-02-05 07:45:00|2322.9|2297.9|2322.9|2297.9|2323.1|2298.1|2322.8|2297.8|17
1612511400000|2021-02-05 07:50:00|2323.8|2298.8|2323.1|2298.1|2326.5|2301.5|2323.1|2298.1|118
1612511700000|2021-02-05 07:55:00|2323|2298|2323.3|2298.3|2323.3|2298.3|2321|2296|141
1612512000000|2021-02-05 08:00:00|2322.9|2297.9|2324.8|2299.8|2325.4|2300.4|2322.8|2297.8|127
1612512300000|2021-02-05 08:05:00|2324.7|2299.7|2323.2|2298.2|2325.2|2300.2|2322.5|2297.5|267
1612512600000|2021-02-05 08:10:00|2323.4|2298.4|2326.4|2301.4|2330|2305|2323.2|2298.2|631
1612512900000|2021-02-05 08:15:00|2326.7|2301.7|2315.8|2290.8|2327.3|2302.3|2315.8|2290.8|257
1612513200000|2021-02-05 08:20:00|2316|2291|2318.5|2293.5|2320.2|2295.2|2315.9|2290.9|169
1612513500000|2021-02-05 08:25:00|2318.7|2293.7|2319.2|2294.2|2322.3|2297.3|2317.7|2292.7|240
1612513800000|2021-02-05 08:30:00|2319.3|2294.3|2319.8|2294.8|2320.3|2295.3|2319|2294|156
1612514100000|2021-02-05 08:35:00|2319.6|2294.6|2319.6|2294.6|2319.9|2294.9|2319.1|2294.1|58
1612514400000|2021-02-05 08:40:00|2319.7|2294.7|2319.6|2294.6|2319.7|2294.7|2319.6|2294.6|2
1612514700000|2021-02-05 08:45:00|2319.7|2294.7|2320.9|2295.9|2321|2296|2318.9|2293.9|97
1612515000000|2021-02-05 08:50:00|2320.3|2295.3|2322.9|2297.9|2323|2298|2319.9|2294.9|105
1612515300000|2021-02-05 08:55:00|2323|2298|2323.8|2298.8|2326|2301|2322.5|2297.5|123
1612515600000|2021-02-05 09:00:00|2324|2299|2325|2300|2325|2300|2323.8|2298.8|128
1612515900000|2021-02-05 09:05:00|2324.9|2299.9|2325.8|2300.8|2326.3|2301.3|2324|2299|103
1612516200000|2021-02-05 09:10:00|2325.9|2300.9|2326.9|2301.9|2326.9|2301.9|2324.7|2299.7|87
1612516500000|2021-02-05 09:15:00|2326.5|2301.5|2325.5|2300.5|2329.3|2307.3|2323.3|2300.5|284
1612516800000|2021-02-05 09:20:00|2325.7|2300.7|2326.7|2304.7|2327.4|2305.4|2324.4|2299.9|217
1612517100000|2021-02-05 09:25:00|2326.2|2304.2|2324.9|2302.9|2329.1|2306.5|2324.6|2302.6|149
1612517400000|2021-02-05 09:30:00|2324.5|2302.5|2325.1|2303.1|2325.5|2303.5|2323.5|2301.5|94
1612517700000|2021-02-05 09:35:00|2325|2303|2327.1|2305.1|2330.4|2308.4|2324.9|2302.9|156
1612518000000|2021-02-05 09:40:00|2327.3|2305.3|2327.8|2305.8|2328.1|2306.1|2327.1|2305.1|103
1612518300000|2021-02-05 09:45:00|2328|2306|2324.9|2302.9|2328.4|2306.4|2323.6|2301.6|103
1612518600000|2021-02-05 09:50:00|2324.4|2302.4|2328.9|2303.9|2329|2306.5|2324.4|2302.4|133
1612518900000|2021-02-05 09:55:00|2330.2|2305.2|2330.4|2305.4|2333.9|2310.5|2329.4|2304.4|260
1612519200000|2021-02-05 10:00:00|2330|2305|2330.5|2305.5|2331.3|2306.3|2329.3|2304.3|224
1612519500000|2021-02-05 10:05:00|2330.7|2305.7|2327.6|2305.6|2330.7|2306.9|2327.5|2302.5|63
1612519800000|2021-02-05 10:10:00|2329.4|2304.4|2327.7|2302.7|2329.9|2306.4|2326.7|2302.4|177
1612520100000|2021-02-05 10:15:00|2327.6|2302.6|2332.3|2307.3|2332.5|2309|2326.9|2301.9|81
1612520400000|2021-02-05 10:20:00|2332.5|2307.5|2334.5|2309.5|2336.5|2311.5|2331.7|2306.7|135
1612520700000|2021-02-05 10:25:00|2333.8|2308.8|2332.7|2307.7|2334.5|2309.5|2331|2306|146
1612521000000|2021-02-05 10:30:00|2332.3|2307.3|2332.9|2307.9|2332.9|2307.9|2331.3|2306.3|73
1612521300000|2021-02-05 10:35:00|2332.8|2307.8|2333.9|2308.9|2336.9|2314|2332.1|2307.5|257
1612521600000|2021-02-05 10:40:00|2334|2309|2333.7|2308.7|2336.3|2311.3|2331.4|2306.4|164
1612521900000|2021-02-05 10:45:00|2333.5|2308.5|2327.1|2302.1|2333.5|2308.5|2326.6|2301.6|240
1612522200000|2021-02-05 10:50:00|2327.2|2302.2|2328.3|2303.3|2329.1|2304.1|2326.6|2301.6|185
1612522500000|2021-02-05 10:55:00|2328.4|2303.4|2328.4|2303.4|2330.3|2305.3|2328.1|2303.1|91
1612522800000|2021-02-05 11:00:00|2328.6|2303.6|2327.6|2302.6|2328.9|2303.9|2327.6|2302.6|158
1612523100000|2021-02-05 11:05:00|2327.4|2302.4|2327.6|2302.6|2328.5|2303.5|2327.4|2302.4|109
1612523400000|2021-02-05 11:10:00|2327.7|2302.7|2327.3|2302.3|2328.1|2303.1|2327.3|2302.3|180
1612523700000|2021-02-05 11:15:00|2327.7|2302.7|2327.5|2302.5|2327.9|2302.9|2325.5|2300.5|342
1612524000000|2021-02-05 11:20:00|2327.6|2302.6|2327.7|2302.7|2329.3|2304.3|2326.9|2301.9|190
1612524300000|2021-02-05 11:25:00|2327.6|2302.6|2327.4|2302.4|2327.7|2302.7|2325|2300|232
1612524600000|2021-02-05 11:30:00|2326.9|2301.9|2326.9|2301.9|2327.5|2302.5|2325.8|2300.8|154
1612524900000|2021-02-05 11:35:00|2327.2|2302.2|2326.6|2301.6|2327.2|2302.2|2325.2|2300.2|200
1612525200000|2021-02-05 11:40:00|2326.4|2301.4|2326.4|2301.4|2327.1|2302.1|2326|2301|221
1612525500000|2021-02-05 11:45:00|2326.3|2301.3|2324.9|2299.9|2326.5|2301.5|2324.9|2299.9|95
1612525800000|2021-02-05 11:50:00|2325|2300|2319.7|2294.7|2326.2|2301.2|2319.5|2294.5|160
1612526100000|2021-02-05 11:55:00|2319.8|2294.8|2319.9|2294.9|2321.2|2296.2|2319.6|2294.6|203
1612526400000|2021-02-05 12:00:00|2320.1|2295.1|2320.9|2295.9|2321.1|2296.1|2319.6|2294.6|270
1612526700000|2021-02-05 12:05:00|2321|2296|2325.8|2300.8|2327.3|2302.3|2319.4|2294.4|402
1612527000000|2021-02-05 12:10:00|2325.7|2300.7|2324.2|2299.2|2327.8|2302.8|2323.4|2298.4|443
1612527300000|2021-02-05 12:15:00|2324|2299|2328|2303|2328.9|2303.9|2322.6|2297.6|282
1612527600000|2021-02-05 12:20:00|2327.7|2302.7|2326.9|2301.9|2330.2|2305.2|2325.7|2300.7|269
1612527900000|2021-02-05 12:25:00|2327|2302|2331.7|2306.7|2332.9|2307.9|2326.7|2301.7|333
1612528200000|2021-02-05 12:30:00|2331.5|2306.5|2327.7|2302.7|2333.2|2308.2|2325.9|2300.9|376
1612528500000|2021-02-05 12:35:00|2328|2303|2327.4|2302.4|2330.6|2305.6|2327.1|2302.1|269
1612528800000|2021-02-05 12:40:00|2327.5|2302.5|2327.5|2302.5|2327.5|2302.5|2327.1|2302.1|115
1612529100000|2021-02-05 12:45:00|2327.4|2302.4|2327.5|2302.5|2327.6|2302.6|2327.2|2302.2|115
1612529400000|2021-02-05 12:50:00|2327.4|2302.4|2327.2|2302.2|2328.7|2303.7|2327.2|2302.2|132
1612529700000|2021-02-05 12:55:00|2327.3|2302.3|2327.3|2302.3|2327.4|2302.4|2327.1|2302.1|45
1612530000000|2021-02-05 13:00:00|2327.4|2302.4|2327.2|2302.2|2327.6|2302.6|2327.1|2302.1|213
1612530300000|2021-02-05 13:05:00|2327.3|2302.3|2324|2299|2327.5|2302.5|2323.7|2298.7|119
1612530600000|2021-02-05 13:10:00|2323.8|2298.8|2322.9|2297.9|2324.4|2299.4|2322.6|2297.6|256
1612530900000|2021-02-05 13:15:00|2322.8|2297.8|2320.9|2298.9|2323|2299.3|2320.3|2296.9|391
1612531200000|2021-02-05 13:20:00|2320.8|2298.8|2322|2300|2322.1|2300.1|2320.6|2298.6|217
1612531500000|2021-02-05 13:25:00|2322.1|2300.1|2323.3|2295.3|2324.2|2300.1|2319.2|2291.6|26
1612531800000|2021-02-05 13:30:00|2323.2|2295.2|2353.9|2328.9|2355.1|2330.1|2322.7|2294.7|436
1612532100000|2021-02-05 13:35:00|2353.3|2328.3|2359.9|2334.9|2363.3|2338.3|2352|2327|630
1612532400000|2021-02-05 13:40:00|2357|2332|2355.5|2330.5|2362.9|2337.9|2355|2330|359
1612532700000|2021-02-05 13:45:00|2355.4|2330.4|2361.1|2336.1|2361.3|2336.7|2354.6|2329.6|407
1612533000000|2021-02-05 13:50:00|2361.8|2336.8|2357.9|2332.9|2363.9|2338.9|2357.1|2332.1|610
1612533300000|2021-02-05 13:55:00|2357.5|2332.5|2351.8|2326.8|2357.5|2332.5|2350.5|2325.5|353
1612533600000|2021-02-05 14:00:00|2353.2|2328.2|2350.6|2325.6|2357.3|2332.5|2350.3|2325.3|567
1612533900000|2021-02-05 14:05:00|2351|2326|2347|2322|2353.3|2328.3|2345.1|2320.1|510
1612534200000|2021-02-05 14:10:00|2347.1|2322.1|2350.2|2325.2|2354.4|2329.4|2346.5|2321.5|400
1612534500000|2021-02-05 14:15:00|2350.3|2325.3|2351.1|2326.1|2352.9|2327.9|2348.1|2323.1|543
1612534800000|2021-02-05 14:20:00|2351.3|2326.3|2349.7|2324.7|2353.6|2328.6|2347.3|2322.3|452
1612535100000|2021-02-05 14:25:00|2349.6|2324.6|2350.8|2325.8|2352.8|2327.8|2347.1|2322.1|342
1612535400000|2021-02-05 14:30:00|2351|2326|2340.6|2318.6|2353.1|2328.1|2340.6|2318.6|433
1612535700000|2021-02-05 14:35:00|2341|2319|2348|2323|2349.7|2324.7|2337.8|2315.8|449
1612536000000|2021-02-05 14:40:00|2347.6|2322.6|2351|2329|2352.7|2330.5|2345.7|2322.5|237
1612536300000|2021-02-05 14:45:00|2350.2|2328.2|2350.6|2328.6|2353.7|2331.7|2347.8|2325.8|313
1612536600000|2021-02-05 14:50:00|2351.1|2329.1|2353.2|2331.2|2355.1|2333.1|2349.6|2327.6|263
1612536900000|2021-02-05 14:55:00|2353|2331|2355|2333|2356.1|2334.1|2350.5|2328.5|299
1612537200000|2021-02-05 15:00:00|2355.1|2333.1|2354.7|2332.7|2355.9|2333.9|2352.4|2330.4|184
1612537500000|2021-02-05 15:05:00|2354.6|2332.6|2354.1|2332.1|2356.2|2334.2|2352.2|2330.2|408
1612537800000|2021-02-05 15:10:00|2354.6|2332.6|2351.6|2329.6|2355.7|2333.7|2351.2|2329.2|350
1612538100000|2021-02-05 15:15:00|2351.5|2329.5|2351.2|2329.2|2352.1|2330.1|2351.1|2329.1|77
1612538400000|2021-02-05 15:20:00|2351.5|2329.5|2353.5|2331.5|2354.8|2332.8|2351|2329|175
1612538700000|2021-02-05 15:25:00|2354.2|2332.2|2353.2|2331.2|2354.6|2332.6|2350.6|2328.6|388
1612539000000|2021-02-05 15:30:00|2353.4|2331.4|2354.4|2332.4|2354.9|2332.9|2349.7|2327.7|317
1612539300000|2021-02-05 15:35:00|2354.3|2332.3|2352.1|2330.1|2356.4|2334.4|2350.4|2328.4|241
1612539600000|2021-02-05 15:40:00|2351.9|2329.9|2352.4|2330.4|2353|2331|2350.2|2328.2|105
1612539900000|2021-02-05 15:45:00|2353|2331|2352.2|2330.2|2353.7|2331.7|2350.7|2328.7|328
1612540200000|2021-02-05 15:50:00|2352.1|2330.1|2353.5|2331.5|2354.5|2332.5|2351.1|2329.1|217
1612540500000|2021-02-05 15:55:00|2353.6|2331.6|2354.2|2332.2|2355.1|2333.1|2353.2|2331.2|195
1612540800000|2021-02-05 16:00:00|2354.4|2332.4|2354|2332|2354.7|2332.7|2353.6|2331.6|236
1612541100000|2021-02-05 16:05:00|2353.8|2331.8|2354.9|2332.9|2356.4|2334.4|2352.6|2330.6|149
1612541400000|2021-02-05 16:10:00|2354.8|2332.8|2352|2330|2355.6|2333.6|2351.9|2329.9|157
1612541700000|2021-02-05 16:15:00|2353|2331|2352.8|2330.8|2353.6|2331.6|2352.4|2330.4|304
1612542000000|2021-02-05 16:20:00|2353.2|2331.2|2353.9|2331.9|2354|2332|2351.9|2329.9|196
1612542300000|2021-02-05 16:25:00|2353.5|2331.5|2352.3|2330.3|2356|2334|2352.3|2330.3|293
1612542600000|2021-02-05 16:30:00|2352.4|2330.4|2351.2|2329.2|2354.3|2332.3|2351|2329|223
1612542900000|2021-02-05 16:35:00|2350.7|2328.7|2353.3|2331.3|2354.7|2332.7|2350.7|2328.7|124
1612543200000|2021-02-05 16:40:00|2353.8|2331.8|2354|2332|2355.4|2333.4|2352.1|2330.1|196
1612543500000|2021-02-05 16:45:00|2354.1|2332.1|2353.8|2331.8|2354.3|2332.3|2353.2|2331.2|73
1612543800000|2021-02-05 16:50:00|2353|2331|2351.1|2329.1|2353|2331|2350.8|2328.8|133
1612544100000|2021-02-05 16:55:00|2351.4|2329.4|2351.4|2329.4|2353.3|2331.3|2350.5|2328.5|391
1612544400000|2021-02-05 17:00:00|2351.3|2329.3|2352.8|2330.8|2354.8|2332.8|2350.4|2328.4|396
1612544700000|2021-02-05 17:05:00|2352.7|2330.7|2352.8|2330.8|2354|2332|2351.7|2329.7|283
1612545000000|2021-02-05 17:10:00|2353|2331|2352|2330|2353.7|2331.7|2351.7|2329.7|332
1612545300000|2021-02-05 17:15:00|2351.8|2329.8|2352.6|2330.6|2354.4|2332.4|2350.4|2328.4|200
1612545600000|2021-02-05 17:20:00|2352.5|2330.5|2351.5|2329.5|2352.9|2330.9|2351.4|2329.4|145
1612545900000|2021-02-05 17:25:00|2351.3|2329.3|2349.7|2327.7|2351.3|2329.3|2349.6|2327.6|117
1612546200000|2021-02-05 17:30:00|2349.1|2327.1|2349.3|2327.3|2349.4|2327.4|2346.1|2324.1|280
1612546500000|2021-02-05 17:35:00|2349.4|2327.4|2348.3|2326.3|2352.7|2330.7|2347.4|2325.4|488
1612546800000|2021-02-05 17:40:00|2348.4|2326.4|2348.9|2326.9|2350|2328|2347.7|2325.7|200
1612547100000|2021-02-05 17:45:00|2349|2327|2348.5|2326.5|2349.5|2327.5|2347.3|2325.3|169
1612547400000|2021-02-05 17:50:00|2348.3|2326.3|2348.3|2326.3|2350.2|2328.2|2347.8|2325.8|225
1612547700000|2021-02-05 17:55:00|2348.5|2326.5|2346.4|2324.4|2350.4|2328.4|2341.7|2319.7|387
1612548000000|2021-02-05 18:00:00|2346.5|2324.5|2345.5|2323.5|2347.9|2325.9|2343.8|2321.8|252
1612548300000|2021-02-05 18:05:00|2345.6|2323.6|2345.7|2323.7|2346.1|2324.1|2345.1|2323.1|125
1612548600000|2021-02-05 18:10:00|2345.6|2323.6|2346.8|2324.8|2347.3|2325.3|2344.3|2322.3|126
1612548900000|2021-02-05 18:15:00|2346.7|2324.7|2347.3|2325.3|2348|2326|2345.9|2323.9|177
1612549200000|2021-02-05 18:20:00|2347|2325|2345.5|2323.5|2348.4|2326.4|2345.4|2323.4|292
1612549500000|2021-02-05 18:25:00|2345.7|2323.7|2346.2|2324.2|2346.4|2324.4|2345.3|2323.3|264
1612549800000|2021-02-05 18:30:00|2345.9|2323.9|2346.2|2324.2|2346.3|2324.3|2345.8|2323.8|130
1612550100000|2021-02-05 18:35:00|2346.1|2324.1|2356.6|2334.6|2358.9|2336.9|2345.9|2323.9|231
1612550400000|2021-02-05 18:40:00|2358.2|2336.2|2354.3|2332.3|2360.6|2337.9|2353.8|2331.7|140
1612550700000|2021-02-05 18:45:00|2354.5|2332.5|2354.3|2332.3|2356.5|2334.5|2352.1|2327.1|162
1612551000000|2021-02-05 18:50:00|2354.4|2332.4|2355.4|2333.4|2356.1|2334.1|2352.8|2330.8|223
1612551300000|2021-02-05 18:55:00|2355.8|2333.8|2350.3|2328.3|2356.1|2334.1|2349.9|2327.9|77
1612551600000|2021-02-05 19:00:00|2350.1|2328.1|2351.9|2326.9|2352.3|2329.1|2349.8|2326.3|83
1612551900000|2021-02-05 19:05:00|2351.7|2326.7|2352.8|2327.8|2353.8|2328.8|2351.4|2326.4|99
1612552200000|2021-02-05 19:10:00|2352.6|2327.6|2351.3|2329.3|2352.8|2329.3|2350.1|2326.8|93
1612552500000|2021-02-05 19:15:00|2351.1|2329.1|2351.3|2329.3|2351.3|2329.3|2351.1|2329.1|8
1612552800000|2021-02-05 19:20:00|2351.2|2329.2|2351|2329|2351.3|2329.3|2349.6|2327.6|45
1612553100000|2021-02-05 19:25:00|2351.1|2329.1|2351.3|2329.3|2351.3|2329.3|2350.6|2328.6|88
1612553400000|2021-02-05 19:30:00|2351|2329|2351.5|2329.5|2352.5|2330.5|2351|2329|92
1612553700000|2021-02-05 19:35:00|2351.8|2329.8|2350.8|2328.8|2352.1|2330.1|2350|2328|174
1612554000000|2021-02-05 19:40:00|2350.6|2328.6|2350.1|2328.1|2350.8|2328.8|2349.8|2327.8|99
1612554300000|2021-02-05 19:45:00|2350|2328|2350.5|2328.5|2351|2329|2349.8|2327.8|82
1612554600000|2021-02-05 19:50:00|2350.4|2328.4|2351|2329|2351|2329|2350.3|2328.3|73
1612554900000|2021-02-05 19:55:00|2350.6|2328.6|2350.3|2328.3|2351.8|2329.8|2350.3|2328.3|152
1612555200000|2021-02-05 20:00:00|2350.5|2328.5|2350.9|2328.9|2350.9|2328.9|2350.3|2328.3|133
1612555500000|2021-02-05 20:05:00|2350.8|2328.8|2351.9|2329.9|2352.4|2330.4|2350.5|2328.5|62
1612555800000|2021-02-05 20:10:00|2351.5|2329.5|2350.5|2328.5|2352.4|2330.4|2350.3|2328.3|117
1612556100000|2021-02-05 20:15:00|2350.6|2328.6|2350.5|2328.5|2350.6|2328.6|2350.3|2328.3|87
1612556400000|2021-02-05 20:20:00|2350.4|2328.4|2350.4|2328.4|2351|2329|2350.3|2328.3|72
1612556700000|2021-02-05 20:25:00|2350.6|2328.6|2351.1|2329.1|2351.1|2329.1|2350.4|2328.4|31
1612557000000|2021-02-05 20:30:00|2351|2329|2350.9|2328.9|2351.1|2329.1|2350.4|2328.4|33
1612557300000|2021-02-05 20:35:00|2350.8|2328.8|2350.9|2328.9|2350.9|2328.9|2350.8|2328.8|38
1612557600000|2021-02-05 20:40:00|2350.8|2328.8|2350.4|2328.4|2350.9|2328.9|2350.4|2328.4|8
1612557900000|2021-02-05 20:45:00|2350.5|2328.5|2348.5|2326.5|2350.5|2328.5|2348.4|2326.4|32
1612558200000|2021-02-05 20:50:00|2348.4|2326.4|2350|2328|2350.4|2328.4|2347.9|2325.9|90
1612558500000|2021-02-05 20:55:00|2351.4|2329.4|2349.6|2327.6|2352.3|2330.3|2348.8|2326.8|82
1612558800000|2021-02-05 21:00:00|2350.8|2328.8|2351.9|2329.9|2353.9|2331.9|2349.9|2327.9|94
1612559100000|2021-02-05 21:05:00|2352|2330|2352.4|2330.4|2352.6|2330.6|2351.6|2329.6|23
1612559400000|2021-02-05 21:10:00|2352|2330|2352|2327|2352.5|2330.5|2351.3|2326.9|82
1612559700000|2021-02-05 21:15:00|2351.9|2326.9|2353.1|2328.1|2354.7|2329.7|2351.8|2326.8|24
1612560000000|2021-02-05 21:20:00|2352.1|2327.1|2351.6|2326.6|2352.1|2327.1|2351.5|2326.5|12
1612560300000|2021-02-05 21:25:00|2351.5|2326.5|2351.6|2326.6|2351.6|2326.6|2351.4|2326.4|23
1612560600000|2021-02-05 21:30:00|2351.4|2326.4|2354|2332|2354|2332|2351.4|2326.4|18
1612560900000|2021-02-05 21:35:00|2354.1|2332.1|2355.4|2330.4|2356.1|2332.1|2354.1|2330|11
1612561200000|2021-02-05 21:40:00|2354.6|2329.6|2355.5|2330.5|2355.5|2330.5|2354.3|2329.3|13
1612561500000|2021-02-05 21:45:00|2354.9|2329.9|2355.5|2330.5|2356.1|2331.1|2353.5|2328.5|16
1612561800000|2021-02-05 21:50:00|2355.4|2330.4|2359.1|2334.1|2359.1|2334.1|2355.4|2330.4|39
1612562100000|2021-02-05 21:55:00|2358.8|2333.8|2359.8|2331.8|2359.8|2333.8|2354.3|2329.3|14
1612738800000|2021-02-07 23:00:00|2357.4|2332.4|2360.5|2335.5|2362.1|2337.1|2357.4|2332.4|307
1612739100000|2021-02-07 23:05:00|2360.4|2335.4|2363|2338|2363.4|2338.4|2360|2335|182
1612739400000|2021-02-07 23:10:00|2362.9|2337.9|2363.6|2338.6|2365|2340|2362.5|2337.5|272
1612739700000|2021-02-07 23:15:00|2363.8|2338.8|2364.3|2339.3|2364.3|2339.3|2362|2337|135
1612740000000|2021-02-07 23:20:00|2364.2|2339.2|2363.5|2338.5|2364.8|2339.8|2362.1|2337.1|172
1612740300000|2021-02-07 23:25:00|2363.4|2338.4|2362.9|2337.9|2364.2|2339.2|2361.6|2336.6|139
1612740600000|2021-02-07 23:30:00|2362.8|2337.8|2361.5|2336.5|2362.8|2337.8|2361.2|2336.2|114
1612740900000|2021-02-07 23:35:00|2361.6|2336.6|2361.8|2336.8|2362.1|2337.1|2361.4|2336.4|36
1612741200000|2021-02-07 23:40:00|2361.7|2336.7|2362|2337|2362.1|2337.1|2361.6|2336.6|108
1612741500000|2021-02-07 23:45:00|2361.9|2336.9|2364.1|2339.1|2364.6|2339.6|2359.3|2334.3|129
1612741800000|2021-02-07 23:50:00|2364.2|2339.2|2364|2339|2364.5|2339.5|2363.9|2338.9|38
1612742100000|2021-02-07 23:55:00|2364.1|2339.1|2363|2338|2364.1|2339.1|2362|2337|38
1612742400000|2021-02-08 00:00:00|2363.1|2338.1|2362.6|2337.6|2363.6|2338.6|2361.4|2336.4|225
1612742700000|2021-02-08 00:05:00|2362.8|2337.8|2360.4|2335.4|2363.1|2338.1|2357.1|2332.1|111
1612743000000|2021-02-08 00:10:00|2360.6|2335.6|2360.8|2335.8|2360.8|2335.8|2360.3|2335.3|131
1612743300000|2021-02-08 00:15:00|2360.7|2335.7|2357|2332|2361.1|2336.1|2355.6|2330.6|223
1612743600000|2021-02-08 00:20:00|2356.9|2331.9|2355|2330|2357.3|2332.3|2355|2330|203
1612743900000|2021-02-08 00:25:00|2354.9|2329.9|2354.6|2329.6|2355|2330|2354.5|2329.5|64
1612744200000|2021-02-08 00:30:00|2354.7|2329.7|2351.3|2326.3|2354.8|2329.8|2350.3|2325.3|184
1612744500000|2021-02-08 00:35:00|2351.2|2326.2|2351.4|2326.4|2352.8|2327.8|2350.4|2325.4|298
1612744800000|2021-02-08 00:40:00|2351.7|2326.7|2356.9|2331.9|2357.1|2332.1|2351.3|2326.3|147
1612745100000|2021-02-08 00:45:00|2357.1|2332.1|2356.1|2331.1|2357.2|2332.2|2355.6|2330.6|97
1612745400000|2021-02-08 00:50:00|2356.4|2331.4|2359.6|2334.6|2360.2|2335.2|2356|2331|118
1612745700000|2021-02-08 00:55:00|2359.7|2334.7|2359.3|2334.3|2360.3|2335.3|2358.9|2333.9|55
1612746000000|2021-02-08 01:00:00|2359.4|2334.4|2359.6|2334.6|2362.1|2337.1|2359.4|2334.4|304
1612746300000|2021-02-08 01:05:00|2359.5|2334.5|2360.1|2335.1|2360.9|2335.9|2359.1|2334.1|146
1612746600000|2021-02-08 01:10:00|2360.3|2335.3|2359.3|2334.3|2360.3|2335.3|2358.3|2333.3|112
1612746900000|2021-02-08 01:15:00|2359.4|2334.4|2359.3|2334.3|2359.9|2334.9|2358.4|2333.4|114
1612747200000|2021-02-08 01:20:00|2359.4|2334.4|2359.1|2334.1|2359.8|2334.8|2358.4|2333.4|87
1612747500000|2021-02-08 01:25:00|2359.4|2334.4|2359.3|2334.3|2359.8|2334.8|2358.4|2333.4|154
1612747800000|2021-02-08 01:30:00|2359.4|2334.4|2358.3|2333.3|2359.8|2334.8|2357.5|2332.5|89
1612748100000|2021-02-08 01:35:00|2357.8|2332.8|2357.3|2332.3|2359.1|2334.1|2355.1|2330.1|190
1612748400000|2021-02-08 01:40:00|2357.1|2332.1|2357.8|2332.8|2358.4|2333.4|2355.5|2330.5|117
1612748700000|2021-02-08 01:45:00|2357.6|2332.6|2357.6|2332.6|2358.1|2333.1|2357.5|2332.5|97
1612749000000|2021-02-08 01:50:00|2357.7|2332.7|2354.6|2332.6|2360.4|2336.9|2354.5|2332.5|197
1612749300000|2021-02-08 01:55:00|2354.5|2332.5|2354.4|2332.4|2355.9|2333.9|2351.8|2329.8|153
1612749600000|2021-02-08 02:00:00|2354.6|2332.6|2357.5|2335.5|2357.8|2335.8|2354.1|2332.1|219
1612749900000|2021-02-08 02:05:00|2357.3|2335.3|2357.8|2335.8|2358.4|2336.4|2356.6|2334.6|230
1612750200000|2021-02-08 02:10:00|2357.9|2335.9|2358.1|2336.1|2358.4|2336.4|2356.4|2334.4|464
1612750500000|2021-02-08 02:15:00|2358.2|2336.2|2360.1|2338.1|2360.5|2338.5|2356.8|2334.8|194
1612750800000|2021-02-08 02:20:00|2360.3|2338.3|2359.6|2337.6|2360.7|2338.7|2359.6|2337.6|190
1612751100000|2021-02-08 02:25:00|2359.8|2337.8|2356.9|2334.9|2360.1|2338.1|2356.4|2334.4|129
1612751400000|2021-02-08 02:30:00|2356.6|2334.6|2353.1|2331.1|2357.6|2335.6|2353|2331|488
1612751700000|2021-02-08 02:35:00|2353.4|2331.4|2353.1|2331.1|2353.6|2331.6|2352.8|2330.8|206
1612752000000|2021-02-08 02:40:00|2353|2331|2352.3|2330.3|2353.6|2331.6|2351.9|2329.9|125
1612752300000|2021-02-08 02:45:00|2352.2|2330.2|2352.6|2330.6|2352.8|2330.8|2352.2|2330.2|79
1612752600000|2021-02-08 02:50:00|2352.7|2330.7|2352.9|2330.9|2353.1|2331.1|2352.5|2330.5|133
1612752900000|2021-02-08 02:55:00|2352.8|2330.8|2352.5|2330.5|2353.1|2331.1|2352.5|2330.5|122
1612753200000|2021-02-08 03:00:00|2352.6|2330.6|2352.8|2330.8|2353.9|2331.9|2352.5|2330.5|99
1612753500000|2021-02-08 03:05:00|2352.9|2330.9|2353|2331|2353.4|2331.4|2352.8|2330.8|120
1612753800000|2021-02-08 03:10:00|2353.2|2331.2|2353|2331|2353.6|2331.6|2352.8|2330.8|116
1612754100000|2021-02-08 03:15:00|2352.9|2330.9|2352.5|2330.5|2354|2332|2352.5|2330.5|170
1612754400000|2021-02-08 03:20:00|2352.6|2330.6|2352.4|2330.4|2352.9|2330.9|2352.4|2330.4|99
1612754700000|2021-02-08 03:25:00|2352.5|2330.5|2352.7|2330.7|2352.7|2330.7|2352.4|2330.4|53
1612755000000|2021-02-08 03:30:00|2352.6|2330.6|2351.9|2329.9|2352.9|2330.9|2351.8|2329.8|52
1612755300000|2021-02-08 03:35:00|2352|2330|2350.4|2328.4|2352|2330|2350.4|2328.4|4
1612755600000|2021-02-08 03:40:00|2350.3|2328.3|2350.3|2328.3|2350.4|2328.4|2350.3|2328.3|13
1612755900000|2021-02-08 03:45:00|2349.9|2327.9|2349.6|2327.6|2350.1|2328.1|2349.6|2327.6|32
1612756200000|2021-02-08 03:50:00|2349.9|2327.9|2349.6|2327.6|2350.3|2328.3|2349.6|2327.6|46
1612756500000|2021-02-08 03:55:00|2349.7|2327.7|2349.5|2327.5|2349.9|2327.9|2349.5|2327.5|54
1612756800000|2021-02-08 04:00:00|2349.6|2327.6|2349.9|2327.9|2350.2|2328.2|2349.5|2327.5|111
1612757100000|2021-02-08 04:05:00|2349.7|2327.7|2349.7|2327.7|2350.4|2328.4|2349.5|2327.5|125
1612757400000|2021-02-08 04:10:00|2349.9|2327.9|2349.4|2327.4|2350.2|2328.2|2349.4|2327.4|95
1612757700000|2021-02-08 04:15:00|2349.5|2327.5|2349.4|2327.4|2349.7|2327.7|2349.4|2327.4|6
1612758000000|2021-02-08 04:20:00|2349.7|2327.7|2349.1|2327.1|2349.7|2327.7|2349.1|2327.1|12
1612758300000|2021-02-08 04:25:00|2349.2|2327.2|2347.1|2325.1|2349.2|2327.2|2346.4|2324.4|47
1612758600000|2021-02-08 04:30:00|2346.9|2324.9|2346.4|2324.4|2347.6|2325.6|2345|2323|97
1612758900000|2021-02-08 04:35:00|2346.2|2324.2|2346.9|2324.9|2348|2326|2346.2|2324.2|77
1612759200000|2021-02-08 04:40:00|2347|2325|2347.5|2325.5|2347.9|2325.9|2345.7|2323.7|75
1612759500000|2021-02-08 04:45:00|2347.4|2325.4|2347.2|2325.2|2347.6|2325.6|2346.9|2324.9|29
1612759800000|2021-02-08 04:50:00|2347.4|2325.4|2347.6|2325.6|2349.5|2327.5|2347.2|2325.2|50
1612760100000|2021-02-08 04:55:00|2347.5|2325.5|2347.4|2325.4|2348.2|2326.2|2347|2325|56
1612760400000|2021-02-08 05:00:00|2347.3|2325.3|2349.9|2327.9|2350.5|2328.5|2347.2|2325.2|94
1612760700000|2021-02-08 05:05:00|2349.5|2327.5|2350|2328|2351.9|2329.9|2349.1|2327.1|276
1612761000000|2021-02-08 05:10:00|2350.1|2328.1|2349.4|2327.4|2350.8|2328.8|2348.5|2326.5|176
1612761300000|2021-02-08 05:15:00|2349.5|2327.5|2351.7|2329.7|2353|2331|2349.4|2327.4|108
1612761600000|2021-02-08 05:20:00|2352.4|2330.4|2352.5|2330.5|2353|2331|2351.7|2329.7|92
1612761900000|2021-02-08 05:25:00|2352.4|2330.4|2352.6|2330.6|2354.9|2332.9|2351.2|2329.2|298
1612762200000|2021-02-08 05:30:00|2353.7|2331.7|2354.4|2332.4|2358.1|2336.1|2351.5|2329.5|405
1612762500000|2021-02-08 05:35:00|2354.2|2332.2|2354.4|2332.4|2354.5|2332.5|2353|2331|138
1612762800000|2021-02-08 05:40:00|2354.3|2332.3|2355.5|2333.5|2355.7|2333.7|2353.1|2331.1|174
1612763100000|2021-02-08 05:45:00|2355.6|2333.6|2355.5|2333.5|2355.7|2333.7|2354.5|2332.5|187
1612763400000|2021-02-08 05:50:00|2355.2|2333.2|2355.7|2333.7|2355.7|2333.7|2354.6|2332.6|167
1612763700000|2021-02-08 05:55:00|2355.5|2333.5|2356|2334|2356|2334|2353.9|2331.9|123
1612764000000|2021-02-08 06:00:00|2355.9|2333.9|2355.4|2333.4|2356|2334|2354.7|2332.7|191
1612764300000|2021-02-08 06:05:00|2355.2|2333.2|2355.5|2333.5|2355.8|2333.8|2354.6|2332.6|191
1612764600000|2021-02-08 06:10:00|2355.1|2333.1|2355.2|2333.2|2355.7|2333.7|2352.6|2330.6|91
1612764900000|2021-02-08 06:15:00|2356.2|2334.2|2354.5|2332.5|2356.2|2334.2|2354.2|2332.2|107
1612765200000|2021-02-08 06:20:00|2354.6|2332.6|2354.9|2332.9|2355|2333|2353.6|2331.6|134
1612765500000|2021-02-08 06:25:00|2354.7|2332.7|2355.7|2333.7|2356.2|2334.2|2354.3|2332.3|175
1612765800000|2021-02-08 06:30:00|2355.2|2333.2|2355|2333|2355.9|2333.9|2353.7|2331.7|55
1612766100000|2021-02-08 06:35:00|2354.6|2332.6|2354.5|2332.5|2356|2334|2353.4|2331.4|112
1612766400000|2021-02-08 06:40:00|2354|2332|2353.5|2331.5|2354.9|2332.9|2351.5|2329.5|134
1612766700000|2021-02-08 06:45:00|2353.4|2331.4|2353.7|2331.7|2354.1|2332.1|2352.6|2330.6|207
1612767000000|2021-02-08 06:50:00|2353.9|2331.9|2353.9|2331.9|2354.4|2332.4|2353.5|2331.5|127
1612767300000|2021-02-08 06:55:00|2353.5|2331.5|2354.5|2332.5|2354.7|2332.7|2353.5|2331.5|143
1612767600000|2021-02-08 07:00:00|2354.4|2332.4|2355.5|2333.5|2355.6|2333.6|2354.2|2332.2|313
1612767900000|2021-02-08 07:05:00|2355.4|2333.4|2354.7|2332.7|2355.6|2333.6|2354.6|2332.6|194
1612768200000|2021-02-08 07:10:00|2354.6|2332.6|2353.7|2331.7|2354.7|2332.7|2353.7|2331.7|215
1612768500000|2021-02-08 07:15:00|2353.6|2331.6|2354|2332|2354.5|2332.5|2353.6|2331.6|232
1612768800000|2021-02-08 07:20:00|2354.3|2332.3|2354.5|2332.5|2354.6|2332.6|2353.9|2331.9|151
1612769100000|2021-02-08 07:25:00|2354.4|2332.4|2354.2|2332.2|2354.5|2332.5|2353.5|2331.5|183
1612769400000|2021-02-08 07:30:00|2354.1|2332.1|2354.2|2332.2|2355.4|2333.4|2352.4|2330.4|172
1612769700000|2021-02-08 07:35:00|2354.3|2332.3|2354.1|2332.1|2354.4|2332.4|2354.1|2332.1|101
1612770000000|2021-02-08 07:40:00|2354.2|2332.2|2354.4|2332.4|2356.5|2334.5|2354|2332|103
1612770300000|2021-02-08 07:45:00|2354.6|2332.6|2355.2|2333.2|2356.5|2334.5|2354.3|2332.3|253
1612770600000|2021-02-08 07:50:00|2355.5|2333.5|2354.1|2332.1|2356.5|2334.5|2353.9|2331.9|121
1612770900000|2021-02-08 07:55:00|2354.2|2332.2|2354|2332|2354.9|2332.9|2353.7|2331.7|139
1612771200000|2021-02-08 08:00:00|2354.2|2332.2|2354.6|2332.6|2354.9|2332.9|2353.7|2331.7|193
1612771500000|2021-02-08 08:05:00|2354.5|2332.5|2355.6|2333.6|2355.7|2333.7|2354.5|2332.5|182
1612771800000|2021-02-08 08:10:00|2355.5|2333.5|2354.1|2332.1|2355.8|2333.8|2353.4|2331.4|167
1612772100000|2021-02-08 08:15:00|2354.2|2332.2|2348.9|2326.9|2354.6|2332.6|2348.7|2326.7|615
1612772400000|2021-02-08 08:20:00|2349.2|2327.2|2347.4|2325.4|2349.6|2327.6|2346.7|2324.7|343
1612772700000|2021-02-08 08:25:00|2347.1|2325.1|2347.4|2325.4|2348.1|2326.1|2347.1|2325.1|345
1612773000000|2021-02-08 08:30:00|2347.6|2325.6|2346.9|2324.9|2347.7|2325.7|2346.4|2324.4|299
1612773300000|2021-02-08 08:35:00|2346.7|2324.7|2344.1|2322.1|2347.6|2325.6|2342.7|2320.7|221
1612773600000|2021-02-08 08:40:00|2344.2|2322.2|2344.1|2322.1|2344.6|2322.6|2344|2322|101
1612773900000|2021-02-08 08:45:00|2344.2|2322.2|2343.7|2321.7|2344.6|2322.6|2343.5|2321.5|75
1612774200000|2021-02-08 08:50:00|2344|2322|2344.6|2322.6|2344.8|2322.8|2343.5|2321.5|63
1612774500000|2021-02-08 08:55:00|2344.5|2322.5|2344.8|2322.8|2345|2323|2344.2|2322.2|100
1612774800000|2021-02-08 09:00:00|2344.7|2322.7|2345|2323|2349.1|2327.1|2343.3|2321.3|289
1612775100000|2021-02-08 09:05:00|2344.8|2322.8|2345.1|2323.1|2345.3|2323.3|2344.6|2322.6|67
1612775400000|2021-02-08 09:10:00|2345|2323|2346.6|2324.6|2347.5|2325.5|2344.4|2322.4|102
1612775700000|2021-02-08 09:15:00|2346.7|2324.7|2349.7|2327.7|2350.8|2328.8|2345.7|2323.7|151
1612776000000|2021-02-08 09:20:00|2349.8|2327.8|2350.2|2328.2|2351.7|2329.7|2348.6|2326.6|218
1612776300000|2021-02-08 09:25:00|2350.3|2328.3|2354.1|2332.1|2357.3|2335.3|2349.6|2327.6|264
1612776600000|2021-02-08 09:30:00|2354|2332|2356.1|2334.1|2356.2|2334.2|2353.5|2331.5|304
1612776900000|2021-02-08 09:35:00|2356.2|2334.2|2354.8|2332.8|2356.2|2334.2|2354.6|2332.6|66
1612777200000|2021-02-08 09:40:00|2354.6|2332.6|2354.6|2332.6|2356|2334|2353.7|2331.7|96
1612777500000|2021-02-08 09:45:00|2354.7|2332.7|2354.7|2332.7|2355|2333|2353.3|2331.3|91
1612777800000|2021-02-08 09:50:00|2355.1|2333.1|2359.9|2337.9|2362.5|2340.5|2354.3|2332.3|97
1612778100000|2021-02-08 09:55:00|2360|2338|2359.5|2337.5|2361.4|2339.4|2359.5|2337.5|103
1612778400000|2021-02-08 10:00:00|2359.6|2337.6|2359.3|2337.3|2360.5|2338.5|2358.6|2336.6|285
1612778700000|2021-02-08 10:05:00|2359.5|2337.5|2359.6|2337.6|2360.2|2338.2|2359.1|2337.1|96
1612779000000|2021-02-08 10:10:00|2359.7|2337.7|2360|2338|2360.2|2338.2|2359.5|2337.5|98
1612779300000|2021-02-08 10:15:00|2360.1|2338.1|2359.7|2337.7|2360.6|2338.6|2359.6|2337.6|86
1612779600000|2021-02-08 10:20:00|2360.2|2338.2|2360|2338|2360.5|2338.5|2359.6|2337.6|112
1612779900000|2021-02-08 10:25:00|2359.8|2337.8|2360.5|2338.5|2360.7|2338.7|2359.7|2337.7|309
1612780200000|2021-02-08 10:30:00|2360.2|2338.2|2360.5|2338.5|2360.6|2338.6|2359.6|2337.6|130
1612780500000|2021-02-08 10:35:00|2360.2|2338.2|2360.8|2338.8|2361|2339|2360.1|2338.1|52
1612780800000|2021-02-08 10:40:00|2360.7|2338.7|2360.6|2338.6|2364.8|2342.8|2359.9|2337.9|113
1612781100000|2021-02-08 10:45:00|2360.4|2338.4|2360.5|2338.5|2360.6|2338.6|2360|2338|116
1612781400000|2021-02-08 10:50:00|2360.3|2338.3|2359.8|2337.8|2360.6|2338.6|2359.8|2337.8|42
1612781700000|2021-02-08 10:55:00|2360|2338|2361.1|2339.1|2362|2340|2359.8|2337.8|25
1612782000000|2021-02-08 11:00:00|2361.2|2339.2|2361.3|2339.3|2361.3|2339.3|2361|2339|33
1612782300000|2021-02-08 11:05:00|2361.2|2339.2|2361.3|2339.3|2361.3|2339.3|2361.1|2339.1|29
1612782600000|2021-02-08 11:10:00|2361.2|2339.2|2362|2340|2362|2340|2361.2|2339.2|56
1612782900000|2021-02-08 11:15:00|2361.9|2339.9|2363.7|2341.7|2363.8|2341.8|2361.3|2339.3|59
1612783200000|2021-02-08 11:20:00|2363.8|2341.8|2364|2342|2364.3|2342.3|2363.7|2341.7|102
1612783500000|2021-02-08 11:25:00|2363.9|2341.9|2364.2|2342.2|2364.4|2342.4|2363.5|2341.5|93
1612783800000|2021-02-08 11:30:00|2364.4|2342.4|2371|2349|2374.1|2352.1|2364.1|2342.1|251
1612784100000|2021-02-08 11:35:00|2370.9|2348.9|2371.1|2349.1|2371.7|2349.7|2370|2348|280
1612784400000|2021-02-08 11:40:00|2371.2|2349.2|2366.5|2344.5|2371.6|2349.6|2366.3|2344.3|159
1612784700000|2021-02-08 11:45:00|2366.4|2344.4|2367.7|2345.7|2368.3|2346.3|2364.1|2342.1|250
1612785000000|2021-02-08 11:50:00|2368.1|2346.1|2367.7|2345.7|2369.3|2347.3|2365.7|2343.7|289
1612785300000|2021-02-08 11:55:00|2368.1|2346.1|2367.7|2345.7|2369.8|2347.8|2365.7|2343.7|199
1612785600000|2021-02-08 12:00:00|2367.6|2345.6|2370|2348|2370.1|2348.1|2366.2|2344.2|200
1612785900000|2021-02-08 12:05:00|2370.1|2348.1|2368.2|2346.2|2370.5|2348.5|2367.8|2345.8|164
1612786200000|2021-02-08 12:10:00|2368.1|2346.1|2365.6|2343.6|2368.6|2346.6|2364.8|2342.8|251
1612786500000|2021-02-08 12:15:00|2365.7|2343.7|2367.8|2345.8|2368.3|2346.3|2364.8|2342.8|306
1612786800000|2021-02-08 12:20:00|2367.4|2345.4|2364.7|2342.7|2368.6|2346.6|2363.1|2341.1|192
1612787100000|2021-02-08 12:25:00|2364.5|2342.5|2363.6|2341.6|2365.2|2343.2|2362.6|2340.6|149
1612787400000|2021-02-08 12:30:00|2363.7|2341.7|2360.5|2338.5|2364.8|2342.8|2360.1|2338.1|280
1612787700000|2021-02-08 12:35:00|2360.3|2338.3|2363.2|2341.2|2363.8|2341.8|2360.3|2338.3|320
1612788000000|2021-02-08 12:40:00|2363.3|2341.3|2363.5|2341.5|2364.3|2342.3|2361.6|2339.6|221
1612788300000|2021-02-08 12:45:00|2363.6|2341.6|2363.6|2341.6|2364.2|2342.2|2362.3|2340.3|242
1612788600000|2021-02-08 12:50:00|2363.7|2341.7|2364.3|2342.3|2364.7|2342.7|2363.4|2341.4|323
1612788900000|2021-02-08 12:55:00|2364|2342|2366.3|2344.3|2366.3|2344.3|2362.7|2340.7|264
1612789200000|2021-02-08 13:00:00|2365.5|2343.5|2367.2|2345.2|2369.3|2347.3|2365.5|2343.5|306
1612789500000|2021-02-08 13:05:00|2367.4|2345.4|2367.5|2345.5|2368.3|2346.3|2366.5|2344.5|373
1612789800000|2021-02-08 13:10:00|2367.7|2345.7|2365.5|2343.5|2367.9|2345.9|2361.8|2339.8|366
1612790100000|2021-02-08 13:15:00|2365.4|2343.4|2365.4|2343.4|2366.3|2344.3|2364|2342|321
1612790400000|2021-02-08 13:20:00|2365|2343|2365.4|2343.4|2367.4|2345.4|2364.3|2342.3|368
1612790700000|2021-02-08 13:25:00|2365.5|2343.5|2364.5|2342.5|2365.9|2343.9|2364.5|2342.5|156
1612791000000|2021-02-08 13:30:00|2364.6|2342.6|2368.4|2346.4|2369|2347|2363.7|2341.7|282
1612791300000|2021-02-08 13:35:00|2368.3|2346.3|2367.9|2345.9|2368.7|2346.7|2367.2|2345.2|340
1612791600000|2021-02-08 13:40:00|2367.8|2345.8|2368.5|2346.5|2369|2347|2367.2|2345.2|315
1612791900000|2021-02-08 13:45:00|2368.4|2346.4|2366.5|2344.5|2369|2347|2365.8|2343.8|462
1612792200000|2021-02-08 13:50:00|2366.7|2344.7|2367.2|2345.2|2367.9|2345.9|2365.7|2343.7|207
1612792500000|2021-02-08 13:55:00|2367|2345|2365.2|2343.2|2368|2346|2364.2|2342.2|258
1612792800000|2021-02-08 14:00:00|2366|2344|2366|2344|2367.5|2345.5|2365|2343|226
1612793100000|2021-02-08 14:05:00|2366.1|2344.1|2360|2338|2367.8|2345.8|2357.5|2335.5|351
1612793400000|2021-02-08 14:10:00|2359.8|2337.8|2355|2333|2361.1|2339.1|2355|2333|238
1612793700000|2021-02-08 14:15:00|2356|2334|2358.9|2336.9|2361|2339|2355.2|2333.2|193
1612794000000|2021-02-08 14:20:00|2357.5|2335.5|2353.1|2331.1|2357.5|2335.5|2350.6|2328.6|152
1612794300000|2021-02-08 14:25:00|2353.2|2331.2|2353.8|2331.8|2354.5|2332.5|2352.1|2330.1|165
1612794600000|2021-02-08 14:30:00|2354.5|2332.5|2356.3|2334.3|2356.6|2334.6|2353.6|2331.6|267
1612794900000|2021-02-08 14:35:00|2356.4|2334.4|2356.3|2334.3|2359.4|2337.4|2356.3|2334.3|243
1612795200000|2021-02-08 14:40:00|2356.4|2334.4|2357.6|2335.6|2357.6|2335.6|2356.3|2334.3|247
1612795500000|2021-02-08 14:45:00|2357.2|2335.2|2359.4|2337.4|2361.3|2339.3|2356.6|2334.6|229
1612795800000|2021-02-08 14:50:00|2359.6|2337.6|2358.1|2336.1|2360.6|2338.6|2358.1|2336.1|206
1612796100000|2021-02-08 14:55:00|2358.2|2336.2|2357.6|2335.6|2358.6|2336.6|2357.6|2335.6|74
1612796400000|2021-02-08 15:00:00|2357.7|2335.7|2359.9|2337.9|2359.9|2337.9|2357.4|2335.4|402
1612796700000|2021-02-08 15:05:00|2360.1|2338.1|2358.4|2336.4|2361.4|2339.4|2358.4|2336.4|288
1612797000000|2021-02-08 15:10:00|2358.6|2336.6|2358.8|2336.8|2360.4|2338.4|2358.4|2336.4|151
1612797300000|2021-02-08 15:15:00|2359.2|2337.2|2358.9|2336.9|2362.3|2340.3|2358.7|2336.7|321
1612797600000|2021-02-08 15:20:00|2359.1|2337.1|2359.2|2337.2|2363.1|2341.1|2356.9|2334.9|391
1612797900000|2021-02-08 15:25:00|2359.3|2337.3|2361.2|2339.2|2361.6|2339.6|2357.2|2335.2|199
1612798200000|2021-02-08 15:30:00|2361.3|2339.3|2361.8|2339.8|2362.4|2340.4|2360.3|2338.3|302
1612798500000|2021-02-08 15:35:00|2361.2|2339.2|2362.4|2340.4|2362.8|2340.8|2361.2|2339.2|196
1612798800000|2021-02-08 15:40:00|2362.5|2340.5|2361.2|2339.2|2363.1|2341.1|2360.2|2338.2|153
1612799100000|2021-02-08 15:45:00|2360.9|2338.9|2360|2338|2364.1|2342.1|2358.9|2336.9|224
1612799400000|2021-02-08 15:50:00|2360.1|2338.1|2358.2|2336.2|2362.1|2340.1|2356.9|2334.9|257
1612799700000|2021-02-08 15:55:00|2358|2336|2355.3|2333.3|2358.7|2336.7|2354.7|2332.7|246
1612800000000|2021-02-08 16:00:00|2356.1|2334.1|2357.1|2335.1|2359.2|2337.2|2355.4|2333.4|267
1612800300000|2021-02-08 16:05:00|2357.2|2335.2|2357.5|2335.5|2359.5|2337.5|2356.6|2334.6|637
1612800600000|2021-02-08 16:10:00|2357.2|2335.2|2356.7|2334.7|2359.4|2337.4|2356|2334|512
1612800900000|2021-02-08 16:15:00|2356.4|2334.4|2358.2|2336.2|2358.2|2336.2|2355.1|2333.1|305
1612801200000|2021-02-08 16:20:00|2358.1|2336.1|2357.5|2335.5|2359.9|2337.9|2355.3|2333.3|211
1612801500000|2021-02-08 16:25:00|2357.4|2335.4|2355|2333|2358.2|2336.2|2354.4|2332.4|200
1612801800000|2021-02-08 16:30:00|2354.9|2332.9|2350.6|2328.6|2355.5|2333.5|2348|2326|276
1612802100000|2021-02-08 16:35:00|2350.7|2328.7|2352.9|2330.9|2352.9|2330.9|2350.2|2328.2|201
1612802400000|2021-02-08 16:40:00|2353|2331|2352.2|2330.2|2354.1|2332.1|2351.5|2329.5|205
1612802700000|2021-02-08 16:45:00|2352.1|2330.1|2351.5|2329.5|2353.4|2331.4|2350.5|2328.5|168
1612803000000|2021-02-08 16:50:00|2351.4|2329.4|2354.3|2332.3|2354.8|2332.8|2351.2|2329.2|126
1612803300000|2021-02-08 16:55:00|2354.8|2332.8|2357.7|2335.7|2358.1|2336.1|2354|2332|197
1612803600000|2021-02-08 17:00:00|2357.8|2335.8|2357.6|2335.6|2358.1|2336.1|2357.2|2335.2|212
1612803900000|2021-02-08 17:05:00|2357.7|2335.7|2359.4|2337.4|2359.4|2337.4|2357.1|2335.1|132
1612804200000|2021-02-08 17:10:00|2359.2|2337.2|2358.7|2336.7|2360.1|2338.1|2356.7|2334.7|146
1612804500000|2021-02-08 17:15:00|2358.9|2336.9|2359|2337|2359.3|2337.3|2358.5|2336.5|107
1612804800000|2021-02-08 17:20:00|2359.3|2337.3|2358.4|2336.4|2359.4|2337.4|2358.3|2336.3|71
1612805100000|2021-02-08 17:25:00|2358.3|2336.3|2355|2333|2359.1|2337.1|2354.6|2332.6|149
1612805400000|2021-02-08 17:30:00|2354.7|2332.7|2355.5|2333.5|2357|2335|2354.7|2332.7|212
1612805700000|2021-02-08 17:35:00|2355.6|2333.6|2348.4|2326.4|2355.6|2333.6|2348.1|2326.1|183
1612806000000|2021-02-08 17:40:00|2348.1|2326.1|2348.9|2326.9|2352.8|2330.8|2345.8|2323.8|163
1612806300000|2021-02-08 17:45:00|2347.9|2325.9|2346.5|2324.5|2350.9|2328.9|2345.4|2323.4|271
1612806600000|2021-02-08 17:50:00|2346.6|2324.6|2346|2324|2349.1|2327.1|2343.5|2321.5|406
1612806900000|2021-02-08 17:55:00|2345.7|2323.7|2351.1|2329.1|2356.6|2334.6|2345.6|2323.6|323
1612807200000|2021-02-08 18:00:00|2351.2|2329.2|2350.7|2328.7|2352.2|2330.2|2350.4|2328.4|217
1612807500000|2021-02-08 18:05:00|2350.6|2328.6|2351.2|2329.2|2351.7|2329.7|2350.5|2328.5|126
1612807800000|2021-02-08 18:10:00|2351.4|2329.4|2343.7|2321.7|2351.7|2329.7|2341|2319|318
1612808100000|2021-02-08 18:15:00|2343.8|2321.8|2343.2|2321.2|2346.2|2323.5|2340.8|2317.3|296
1612808400000|2021-02-08 18:20:00|2342.9|2320.9|2344.4|2322.4|2346.5|2324.5|2342.9|2320.9|327
1612808700000|2021-02-08 18:25:00|2344.5|2322.5|2343.5|2321.5|2344.6|2322.6|2342.7|2320.7|341
1612809000000|2021-02-08 18:30:00|2343.2|2321.2|2343.4|2321.4|2344|2322|2338.4|2316.4|169
1612809300000|2021-02-08 18:35:00|2343.5|2321.5|2343.4|2321.4|2343.9|2321.9|2342.9|2320.9|93
1612809600000|2021-02-08 18:40:00|2343.5|2321.5|2344.6|2322.6|2345.2|2323.2|2343.3|2321.3|105
1612809900000|2021-02-08 18:45:00|2344.9|2322.9|2344.6|2322.6|2346|2324|2344|2322|115
1612810200000|2021-02-08 18:50:00|2344.9|2322.9|2344.1|2322.1|2346.1|2324.1|2344|2322|169
1612810500000|2021-02-08 18:55:00|2344.2|2322.2|2345.4|2323.4|2345.9|2323.9|2342.5|2320.5|154
1612810800000|2021-02-08 19:00:00|2344.6|2322.6|2343.1|2321.1|2346.5|2324.5|2343|2321|203
1612811100000|2021-02-08 19:05:00|2343.5|2321.5|2344.7|2322.7|2345.4|2323.4|2343|2321|99
1612811400000|2021-02-08 19:10:00|2344.6|2322.6|2344.6|2322.6|2344.7|2322.7|2344.1|2322.1|78
1612811700000|2021-02-08 19:15:00|2344.7|2322.7|2345|2323|2346|2324|2344.4|2322.4|80
1612812000000|2021-02-08 19:20:00|2345.6|2323.6|2343.4|2321.4|2345.7|2323.7|2343|2321|37
1612812300000|2021-02-08 19:25:00|2343.3|2321.3|2343|2321|2343.5|2321.5|2342.9|2320.9|31
1612812600000|2021-02-08 19:30:00|2342.6|2320.6|2342.3|2320.3|2342.6|2320.6|2341.9|2319.9|23
1612812900000|2021-02-08 19:35:00|2342.2|2320.2|2343.4|2321.4|2344.2|2322.2|2342|2320|65
1612813200000|2021-02-08 19:40:00|2343.3|2321.3|2343.6|2321.6|2347.2|2325.2|2342.7|2320.7|91
1612813500000|2021-02-08 19:45:00|2343.4|2321.4|2345.9|2323.9|2346.4|2324.4|2343.4|2321.4|118
1612813800000|2021-02-08 19:50:00|2345.8|2323.8|2346.4|2324.4|2347.4|2325.4|2345.2|2323.2|55
1612814100000|2021-02-08 19:55:00|2346.2|2324.2|2347|2325|2347.6|2325.6|2345.8|2323.8|216
1612814400000|2021-02-08 20:00:00|2346.8|2324.8|2348.2|2326.2|2349.6|2327.6|2345.5|2323.5|149
1612814700000|2021-02-08 20:05:00|2348.3|2326.3|2348.7|2326.7|2350|2328|2348.2|2326.2|148
1612815000000|2021-02-08 20:10:00|2349.1|2327.1|2351.2|2329.2|2351.3|2329.3|2348.7|2326.7|80
1612815300000|2021-02-08 20:15:00|2351.5|2329.5|2351.2|2329.2|2351.5|2329.5|2349.6|2327.6|72
1612815600000|2021-02-08 20:20:00|2351.3|2329.3|2352|2330|2352|2330|2350.9|2328.9|68
1612815900000|2021-02-08 20:25:00|2351.9|2329.9|2354.7|2332.7|2354.9|2332.9|2351.6|2329.6|73
1612816200000|2021-02-08 20:30:00|2354.9|2332.9|2352.6|2330.6|2355.8|2333.8|2352|2330|107
1612816500000|2021-02-08 20:35:00|2352.5|2330.5|2353.2|2331.2|2354.9|2332.9|2352.4|2330.4|82
1612816800000|2021-02-08 20:40:00|2353.4|2331.4|2350.7|2328.7|2355.5|2333.5|2349.4|2327.4|161
1612817100000|2021-02-08 20:45:00|2350.6|2328.6|2352.9|2330.9|2353.9|2331.9|2350.5|2328.5|116
1612817400000|2021-02-08 20:50:00|2352.6|2330.6|2353.2|2331.2|2354.4|2332.4|2352.6|2330.6|47
1612817700000|2021-02-08 20:55:00|2353.1|2331.1|2350|2328|2353.2|2331.2|2349.1|2327.1|169
1612818000000|2021-02-08 21:00:00|2351.2|2329.2|2353.8|2331.8|2354|2332|2350.3|2328.3|75
1612818300000|2021-02-08 21:05:00|2354|2332|2353|2331|2354.6|2332.6|2352.3|2330.3|119
1612818600000|2021-02-08 21:10:00|2353.2|2331.2|2352.7|2330.7|2353.2|2331.2|2352.5|2330.5|93
1612818900000|2021-02-08 21:15:00|2353.2|2331.2|2352.6|2330.6|2353.2|2331.2|2352.2|2330.2|69
1612819200000|2021-02-08 21:20:00|2352.5|2330.5|2352.7|2330.7|2353.2|2331.2|2352.5|2330.5|60
1612819500000|2021-02-08 21:25:00|2352.6|2330.6|2352.1|2330.1|2353.2|2331.2|2351.4|2329.4|64
1612819800000|2021-02-08 21:30:00|2352.5|2330.5|2353.2|2328.2|2354|2330.6|2352|2328.2|56
1612820100000|2021-02-08 21:35:00|2353.1|2328.1|2353.5|2328.5|2353.9|2328.9|2353.1|2328.1|39
1612820400000|2021-02-08 21:40:00|2353.7|2328.7|2354|2329|2354.4|2329.4|2353.2|2328.2|36
1612820700000|2021-02-08 21:45:00|2354.4|2329.4|2352.7|2327.7|2354.4|2329.4|2351.7|2326.7|86
1612821000000|2021-02-08 21:50:00|2353.2|2328.2|2353|2328|2353.2|2328.2|2352.2|2327.2|67
1612821300000|2021-02-08 21:55:00|2353.2|2328.2|2351.7|2326.7|2353.2|2328.2|2351.2|2326.2|131
1612825200000|2021-02-08 23:00:00|2349.5|2327.5|2350.5|2325.5|2350.5|2328.4|2347.4|2325.2|91
1612825500000|2021-02-08 23:05:00|2350.2|2325.2|2352.6|2327.6|2352.6|2327.6|2349.8|2324.8|63
1612825800000|2021-02-08 23:10:00|2352.5|2327.5|2352.8|2327.8|2352.9|2327.9|2352.5|2327.5|34
1612826100000|2021-02-08 23:15:00|2353.1|2328.1|2352.6|2327.6|2353.1|2328.1|2352.6|2327.6|14
1612826400000|2021-02-08 23:20:00|2352.5|2327.5|2352.5|2327.5|2352.9|2327.9|2352.5|2327.5|33
1612826700000|2021-02-08 23:25:00|2352.6|2327.6|2352.5|2327.5|2352.9|2327.9|2352.5|2327.5|35
1612827000000|2021-02-08 23:30:00|2352.6|2327.6|2352.5|2327.5|2352.6|2327.6|2352.5|2327.5|34
1612827300000|2021-02-08 23:35:00|2352.6|2327.6|2352.6|2327.6|2353.1|2328.1|2352.5|2327.5|50
1612827600000|2021-02-08 23:40:00|2352.5|2327.5|2352.6|2327.6|2353.1|2328.1|2352.5|2327.5|34
1612827900000|2021-02-08 23:45:00|2352.5|2327.5|2352.9|2327.9|2353.5|2328.5|2352.5|2327.5|113
1612828200000|2021-02-08 23:50:00|2352.8|2327.8|2351.5|2329.5|2354|2329.5|2351|2327.5|72
1612828500000|2021-02-08 23:55:00|2351.8|2329.8|2352|2330|2352|2330|2351|2329|53
1612828800000|2021-02-09 00:00:00|2352.1|2330.1|2352|2330|2352.3|2330.3|2351.8|2329.8|41
1612829100000|2021-02-09 00:05:00|2352.1|2330.1|2352|2330|2352.1|2330.1|2351.6|2329.6|69
1612829400000|2021-02-09 00:10:00|2352.1|2330.1|2350.1|2328.1|2352.4|2330.4|2350|2328|91
1612829700000|2021-02-09 00:15:00|2350|2328|2351.9|2329.9|2351.9|2329.9|2349.7|2327.7|82
1612830000000|2021-02-09 00:20:00|2351.6|2329.6|2350.1|2328.1|2352.1|2330.1|2350.1|2328.1|48
1612830300000|2021-02-09 00:25:00|2350.3|2328.3|2350.1|2328.1|2350.6|2328.6|2350.1|2328.1|61
1612830600000|2021-02-09 00:30:00|2350.3|2328.3|2351|2329|2351.3|2329.3|2349.9|2327.9|48
1612830900000|2021-02-09 00:35:00|2351.4|2329.4|2352.4|2330.4|2352.4|2330.4|2351.4|2329.4|32
1612831200000|2021-02-09 00:40:00|2352.5|2330.5|2353|2331|2353|2331|2352.1|2330.1|38
1612831500000|2021-02-09 00:45:00|2352.9|2330.9|2353.1|2331.1|2353.3|2331.3|2352.9|2330.9|25
1612831800000|2021-02-09 00:50:00|2353|2331|2354|2332|2354|2332|2352.9|2330.9|55
1612832100000|2021-02-09 00:55:00|2353.8|2331.8|2353.9|2331.9|2354.1|2332.1|2353.5|2331.5|66
1612832400000|2021-02-09 01:00:00|2353.8|2331.8|2353.1|2331.1|2354.4|2332.4|2351.5|2329.5|233
1612832700000|2021-02-09 01:05:00|2353.3|2331.3|2352|2330|2353.6|2331.6|2351.5|2329.5|53
1612833000000|2021-02-09 01:10:00|2351.6|2329.6|2351.5|2329.5|2353.7|2331.7|2351.1|2329.1|104
1612833300000|2021-02-09 01:15:00|2351.1|2329.1|2352.5|2330.5|2353.8|2331.8|2350.9|2328.9|78
1612833600000|2021-02-09 01:20:00|2352.6|2330.6|2353.5|2331.5|2353.5|2331.5|2352.5|2330.5|93
1612833900000|2021-02-09 01:25:00|2353.4|2331.4|2355.9|2333.9|2356.3|2334.3|2352.3|2330.3|72
1612834200000|2021-02-09 01:30:00|2356|2334|2359.6|2337.6|2359.8|2337.8|2353.4|2331.4|229
1612834500000|2021-02-09 01:35:00|2359.7|2337.7|2360.1|2338.1|2360.3|2338.3|2358.8|2336.8|164
1612834800000|2021-02-09 01:40:00|2360.2|2338.2|2360.4|2338.4|2360.5|2338.5|2359.3|2337.3|83
1612835100000|2021-02-09 01:45:00|2359.3|2337.3|2362|2337|2362.3|2339|2359.3|2336.3|183
1612835400000|2021-02-09 01:50:00|2362.1|2337.1|2362.1|2337.1|2362.3|2337.3|2361.6|2336.6|80
1612835700000|2021-02-09 01:55:00|2362.3|2337.3|2362|2337|2362.4|2337.4|2361.6|2336.6|91
1612836000000|2021-02-09 02:00:00|2362.1|2337.1|2362.6|2337.6|2362.6|2337.6|2361.8|2336.8|78
1612836300000|2021-02-09 02:05:00|2362.5|2337.5|2363.4|2338.4|2364|2339|2362.4|2337.4|36
1612836600000|2021-02-09 02:10:00|2363.3|2338.3|2362.4|2340.4|2363.5|2340.6|2361.8|2338.3|72
1612836900000|2021-02-09 02:15:00|2362.5|2340.5|2362.4|2340.4|2362.6|2340.6|2362.3|2340.3|36
1612837200000|2021-02-09 02:20:00|2362.5|2340.5|2362|2340|2362.5|2340.5|2361.4|2339.4|72
1612837500000|2021-02-09 02:25:00|2361.9|2339.9|2364.6|2342.6|2364.8|2342.8|2361.8|2339.8|75
1612837800000|2021-02-09 02:30:00|2364.5|2342.5|2364.4|2342.4|2364.8|2342.8|2364.1|2342.1|23
1612838100000|2021-02-09 02:35:00|2364.3|2342.3|2364.4|2342.4|2364.6|2342.6|2364.3|2342.3|18
1612838400000|2021-02-09 02:40:00|2364.3|2342.3|2360.6|2338.6|2364.6|2342.6|2359.5|2337.5|139
1612838700000|2021-02-09 02:45:00|2360.5|2338.5|2361.8|2339.8|2361.8|2339.8|2359.5|2337.5|128
1612839000000|2021-02-09 02:50:00|2361.5|2339.5|2361.1|2339.1|2362.8|2340.8|2360.1|2338.1|148
1612839300000|2021-02-09 02:55:00|2360.8|2338.8|2362.5|2340.5|2362.7|2340.7|2360|2338|206
1612839600000|2021-02-09 03:00:00|2362.3|2340.3|2360.6|2338.6|2363.5|2341.5|2358.9|2336.9|228
1612839900000|2021-02-09 03:05:00|2360.5|2338.5|2359.6|2337.6|2361.4|2339.4|2359.1|2337.1|101
1612840200000|2021-02-09 03:10:00|2359.9|2337.9|2358.6|2336.6|2360.9|2338.9|2358.5|2336.5|141
1612840500000|2021-02-09 03:15:00|2358.5|2336.5|2359|2337|2359.9|2337.9|2358.3|2336.3|178
1612840800000|2021-02-09 03:20:00|2359.1|2337.1|2358.9|2336.9|2360|2338|2358.1|2336.1|122
1612841100000|2021-02-09 03:25:00|2358.8|2336.8|2358.9|2336.9|2359.4|2337.4|2358.1|2336.1|55
1612841400000|2021-02-09 03:30:00|2358.8|2336.8|2359.3|2337.3|2359.4|2337.4|2358.4|2336.4|70
1612841700000|2021-02-09 03:35:00|2359.4|2337.4|2359.6|2337.6|2359.8|2337.8|2358.6|2336.6|61
1612842000000|2021-02-09 03:40:00|2359.3|2337.3|2358.9|2336.9|2359.6|2337.6|2358.4|2336.4|69
1612842300000|2021-02-09 03:45:00|2358.8|2336.8|2360.1|2338.1|2360.3|2338.3|2358.6|2336.6|40
1612842600000|2021-02-09 03:50:00|2359.9|2337.9|2360.9|2338.9|2361.3|2339.3|2358.5|2336.5|54
1612842900000|2021-02-09 03:55:00|2360.5|2338.5|2360.5|2338.5|2361.2|2339.2|2360.4|2338.4|99
1612843200000|2021-02-09 04:00:00|2360.6|2338.6|2361.4|2339.4|2361.4|2339.4|2360|2338|123
1612843500000|2021-02-09 04:05:00|2360.8|2338.8|2362.1|2337.1|2363|2339.1|2360.4|2336.8|131
1612843800000|2021-02-09 04:10:00|2362.2|2337.2|2362.9|2337.9|2363.1|2338.1|2361.9|2336.9|54
1612844100000|2021-02-09 04:15:00|2362.8|2337.8|2361.8|2336.8|2362.9|2337.9|2361.8|2336.8|54
1612844400000|2021-02-09 04:20:00|2362.4|2337.4|2362.1|2337.1|2362.4|2337.4|2361.4|2336.4|67
1612844700000|2021-02-09 04:25:00|2361.9|2336.9|2362.4|2337.4|2362.4|2337.4|2361.5|2336.5|72
1612845000000|2021-02-09 04:30:00|2361.6|2336.6|2362.1|2337.1|2362.3|2337.3|2361.4|2336.4|83
1612845300000|2021-02-09 04:35:00|2361.9|2336.9|2361.9|2336.9|2362.4|2337.4|2361.2|2336.2|106
1612845600000|2021-02-09 04:40:00|2362.1|2337.1|2361.8|2336.8|2362.3|2337.3|2361.4|2336.4|50
1612845900000|2021-02-09 04:45:00|2361.6|2336.6|2361.5|2336.5|2362.4|2337.4|2361.3|2336.3|144
1612846200000|2021-02-09 04:50:00|2361.6|2336.6|2362|2337|2362.3|2337.3|2361.5|2336.5|98
1612846500000|2021-02-09 04:55:00|2362.1|2337.1|2361.6|2336.6|2362.3|2337.3|2361.5|2336.5|74
1612846800000|2021-02-09 05:00:00|2362|2337|2361.5|2336.5|2362.4|2337.4|2361.3|2336.3|174
1612847100000|2021-02-09 05:05:00|2361.6|2336.6|2361.3|2336.3|2362.3|2337.3|2361.3|2336.3|113
1612847400000|2021-02-09 05:10:00|2361.9|2336.9|2362.6|2337.6|2362.6|2337.6|2361.3|2336.3|105
1612847700000|2021-02-09 05:15:00|2362.5|2337.5|2361.9|2336.9|2362.6|2337.6|2361.9|2336.9|45
1612848000000|2021-02-09 05:20:00|2362|2337|2362.4|2337.4|2362.6|2337.6|2361.9|2336.9|40
1612848300000|2021-02-09 05:25:00|2361.9|2336.9|2361|2339|2362|2339.6|2360.9|2336.9|97
1612848600000|2021-02-09 05:30:00|2361.6|2339.6|2360.1|2338.1|2361.6|2339.6|2360|2338|192
1612848900000|2021-02-09 05:35:00|2359.9|2337.9|2359.8|2337.8|2360.3|2338.3|2359.5|2337.5|195
1612849200000|2021-02-09 05:40:00|2359.6|2337.6|2359.4|2337.4|2360|2338|2359.4|2337.4|153
1612849500000|2021-02-09 05:45:00|2359.8|2337.8|2360.1|2338.1|2361.4|2339.4|2359.4|2337.4|50
1612849800000|2021-02-09 05:50:00|2360.3|2338.3|2359.9|2337.9|2360.8|2338.8|2359.4|2337.4|92
1612850100000|2021-02-09 05:55:00|2359.6|2337.6|2362.9|2340.9|2362.9|2340.9|2359.6|2337.6|137
1612850400000|2021-02-09 06:00:00|2362.4|2340.4|2362.8|2340.8|2363.5|2341.5|2361.6|2339.6|211
1612850700000|2021-02-09 06:05:00|2362.9|2340.9|2361.8|2339.8|2362.9|2340.9|2361.6|2339.6|92
1612851000000|2021-02-09 06:10:00|2361.6|2339.6|2361.9|2339.9|2362.4|2340.4|2361.6|2339.6|88
1612851300000|2021-02-09 06:15:00|2362|2340|2361.6|2339.6|2362.3|2340.3|2361.6|2339.6|133
1612851600000|2021-02-09 06:20:00|2362|2340|2361.8|2339.8|2362.1|2340.1|2361.2|2339.2|78
1612851900000|2021-02-09 06:25:00|2361.6|2339.6|2360|2338|2362.1|2340.1|2359.3|2337.3|114
1612852200000|2021-02-09 06:30:00|2359.9|2337.9|2360.1|2338.1|2361.3|2339.3|2359.5|2337.5|74
1612852500000|2021-02-09 06:35:00|2360.2|2338.2|2360.5|2338.5|2361.5|2339.5|2360.1|2338.1|64
1612852800000|2021-02-09 06:40:00|2360.8|2338.8|2361.6|2339.6|2362.4|2340.4|2360.5|2338.5|79
1612853100000|2021-02-09 06:45:00|2362|2340|2361.7|2339.7|2362.5|2340.5|2361.2|2339.2|139
1612853400000|2021-02-09 06:50:00|2361.8|2339.8|2360.6|2338.6|2362.5|2340.5|2360.6|2338.6|93
1612853700000|2021-02-09 06:55:00|2360.5|2338.5|2361.1|2339.1|2362.5|2340.5|2360.4|2338.4|82
1612854000000|2021-02-09 07:00:00|2361.4|2339.4|2361.6|2339.6|2362.4|2340.4|2361|2339|200
1612854300000|2021-02-09 07:05:00|2362|2340|2362.7|2340.7|2363.2|2341.2|2361.6|2339.6|269
1612854600000|2021-02-09 07:10:00|2362.6|2340.6|2362.5|2340.5|2362.9|2340.9|2361.9|2339.9|292
1612854900000|2021-02-09 07:15:00|2362.6|2340.6|2362.7|2340.7|2362.9|2340.9|2362|2340|174
1612855200000|2021-02-09 07:20:00|2362.5|2340.5|2363|2341|2364.7|2342.7|2362|2340|261
1612855500000|2021-02-09 07:25:00|2363.1|2341.1|2363.4|2341.4|2363.7|2341.7|2362.5|2340.5|234
1612855800000|2021-02-09 07:30:00|2363.3|2341.3|2363.7|2341.7|2364|2342|2362.5|2340.5|115
1612856100000|2021-02-09 07:35:00|2363.8|2341.8|2363.5|2341.5|2364|2342|2363|2341|101
1612856400000|2021-02-09 07:40:00|2363.6|2341.6|2363.9|2341.9|2364|2342|2363.1|2341.1|145
1612856700000|2021-02-09 07:45:00|2363.8|2341.8|2363.6|2341.6|2363.9|2341.9|2362.9|2340.9|96
1612857000000|2021-02-09 07:50:00|2363.1|2341.1|2362.7|2340.7|2364|2342|2362.1|2340.1|217
1612857300000|2021-02-09 07:55:00|2362.5|2340.5|2362|2340|2363.7|2341.7|2361.8|2339.8|246
1612857600000|2021-02-09 08:00:00|2362.1|2340.1|2362.1|2340.1|2363.1|2341.1|2361.8|2339.8|246
1612857900000|2021-02-09 08:05:00|2362.5|2340.5|2362|2340|2362.5|2340.5|2361.3|2339.3|160
1612858200000|2021-02-09 08:10:00|2362.2|2340.2|2362.5|2340.5|2363.7|2341.7|2361.6|2339.6|196
1612858500000|2021-02-09 08:15:00|2362.6|2340.6|2364.2|2342.2|2364.5|2342.5|2362.1|2340.1|151
1612858800000|2021-02-09 08:20:00|2364.1|2342.1|2363.5|2341.5|2365.1|2343.1|2362.7|2340.7|122
1612859100000|2021-02-09 08:25:00|2363.1|2341.1|2363.7|2341.7|2364.4|2342.4|2362.9|2340.9|276
1612859400000|2021-02-09 08:30:00|2363.9|2341.9|2363.4|2341.4|2364.1|2342.1|2363.2|2341.2|108
1612859700000|2021-02-09 08:35:00|2363.6|2341.6|2362.2|2340.2|2363.7|2341.7|2362|2340|143
1612860000000|2021-02-09 08:40:00|2362.3|2340.3|2365.3|2343.3|2365.6|2343.6|2362.2|2340.2|153
1612860300000|2021-02-09 08:45:00|2365.4|2343.4|2363.8|2341.8|2365.8|2343.8|2363.4|2341.4|221
1612860600000|2021-02-09 08:50:00|2363.7|2341.7|2363.2|2341.2|2364.2|2342.2|2363.1|2341.1|170
1612860900000|2021-02-09 08:55:00|2363.1|2341.1|2363.7|2341.7|2364.1|2342.1|2363.1|2341.1|410
1612861200000|2021-02-09 09:00:00|2363.9|2341.9|2363.4|2341.4|2365.1|2343.1|2363.1|2341.1|242
1612861500000|2021-02-09 09:05:00|2363.5|2341.5|2364.1|2342.1|2365.1|2343.1|2363.2|2341.2|183
1612861800000|2021-02-09 09:10:00|2363.9|2341.9|2364.4|2342.4|2365.1|2343.1|2363.5|2341.5|162
1612862100000|2021-02-09 09:15:00|2364.3|2342.3|2364.6|2342.6|2364.9|2342.9|2364.2|2342.2|212
1612862400000|2021-02-09 09:20:00|2364.5|2342.5|2365|2343|2365.2|2343.2|2364.5|2342.5|161
1612862700000|2021-02-09 09:25:00|2365.1|2343.1|2366.1|2344.1|2367.5|2345.5|2365|2343|184
1612863000000|2021-02-09 09:30:00|2366|2344|2365.1|2343.1|2366|2344|2364.5|2342.5|158
1612863300000|2021-02-09 09:35:00|2365|2343|2367.5|2345.5|2367.6|2345.6|2364.6|2342.6|180
1612863600000|2021-02-09 09:40:00|2367.4|2345.4|2368.1|2346.1|2370.2|2348.2|2366.7|2344.7|89
1612863900000|2021-02-09 09:45:00|2368|2346|2365.6|2343.6|2369.2|2347.2|2365.1|2343.1|161
1612864200000|2021-02-09 09:50:00|2365.4|2343.4|2364.4|2342.4|2366.1|2344.1|2363.1|2341.1|174
1612864500000|2021-02-09 09:55:00|2365.8|2343.8|2362.4|2340.4|2365.9|2343.9|2362.2|2340.2|223
1612864800000|2021-02-09 10:00:00|2362.7|2340.7|2363.1|2341.1|2363.4|2341.4|2362.4|2340.4|120
1612865100000|2021-02-09 10:05:00|2362.9|2340.9|2363.4|2341.4|2363.7|2341.7|2362.6|2340.6|123
1612865400000|2021-02-09 10:10:00|2363.5|2341.5|2358.7|2336.7|2363.7|2341.7|2358.7|2336.7|141
1612865700000|2021-02-09 10:15:00|2358.6|2336.6|2358.6|2336.6|2359.7|2337.7|2357.9|2335.9|84
1612866000000|2021-02-09 10:20:00|2358.8|2336.8|2358.5|2336.5|2359.3|2337.3|2357.3|2335.3|135
1612866300000|2021-02-09 10:25:00|2358.2|2336.2|2358.5|2336.5|2358.7|2336.7|2358.1|2336.1|119
1612866600000|2021-02-09 10:30:00|2358.6|2336.6|2358.6|2336.6|2358.7|2336.7|2357.8|2335.8|73
1612866900000|2021-02-09 10:35:00|2358.3|2336.3|2358.3|2336.3|2358.7|2336.7|2358.1|2336.1|53
1612867200000|2021-02-09 10:40:00|2358.6|2336.6|2358.2|2336.2|2358.7|2336.7|2358.1|2336.1|72
1612867500000|2021-02-09 10:45:00|2358.3|2336.3|2354.1|2332.1|2358.7|2336.7|2353.9|2331.9|98
1612867800000|2021-02-09 10:50:00|2354.2|2332.2|2353.9|2331.9|2355.8|2333.8|2353.7|2331.7|151
1612868100000|2021-02-09 10:55:00|2354.2|2332.2|2353.2|2331.2|2354.7|2332.7|2352.7|2330.7|241
1612868400000|2021-02-09 11:00:00|2353.1|2331.1|2339.9|2317.9|2353.4|2331.4|2338.8|2316.8|258
1612868700000|2021-02-09 11:05:00|2340.1|2318.1|2321.6|2299.6|2340.7|2318.7|2320.1|2298.1|196
1612869000000|2021-02-09 11:10:00|2322.1|2300.1|2323.7|2301.7|2324.6|2302.6|2320.2|2298.2|263
1612869300000|2021-02-09 11:15:00|2323.6|2301.6|2324.8|2302.8|2326.3|2304.3|2323.6|2301.6|197
1612869600000|2021-02-09 11:20:00|2324.7|2302.7|2325.3|2303.3|2326|2304|2324.1|2302.1|156
1612869900000|2021-02-09 11:25:00|2325.4|2303.4|2333.7|2311.7|2334.3|2312.3|2325.1|2303.1|286
1612870200000|2021-02-09 11:30:00|2334.1|2312.1|2337.1|2312.1|2338.7|2314.1|2333.4|2308.4|240
1612870500000|2021-02-09 11:35:00|2336.9|2311.9|2337.1|2312.1|2338.6|2313.6|2336.1|2311.1|150
1612870800000|2021-02-09 11:40:00|2336.8|2311.8|2335.8|2313.8|2336.9|2314.3|2333.3|2311.3|95
1612871100000|2021-02-09 11:45:00|2335.6|2313.6|2335.9|2313.9|2336.2|2314.2|2333.1|2311.1|95
1612871400000|2021-02-09 11:50:00|2336|2314|2336|2314|2337.2|2315.2|2335.6|2313.6|138
1612871700000|2021-02-09 11:55:00|2335.8|2313.8|2333.1|2311.1|2337|2315|2333|2311|162
1612872000000|2021-02-09 12:00:00|2333|2311|2333.2|2311.2|2333.7|2311.7|2332.9|2310.9|136
1612872300000|2021-02-09 12:05:00|2333.5|2311.5|2332.6|2310.6|2334.1|2312.1|2332.6|2310.6|153
1612872600000|2021-02-09 12:10:00|2332.7|2310.7|2332.3|2310.3|2333.6|2311.6|2332.2|2310.2|197
1612872900000|2021-02-09 12:15:00|2332.5|2310.5|2330.9|2308.9|2333.1|2311.1|2330.5|2308.5|215
1612873200000|2021-02-09 12:20:00|2331.1|2309.1|2332|2307|2333.1|2309.6|2330.8|2306.7|114
1612873500000|2021-02-09 12:25:00|2332.7|2307.7|2332.3|2307.3|2332.9|2307.9|2332|2307|69
1612873800000|2021-02-09 12:30:00|2332.4|2307.4|2332.7|2307.7|2333.7|2308.7|2332.3|2307.3|123
1612874100000|2021-02-09 12:35:00|2332.4|2307.4|2330.7|2308.7|2333.5|2310.1|2330|2305|70
1612874400000|2021-02-09 12:40:00|2330.5|2308.5|2329.9|2307.9|2331.5|2309.5|2329.8|2307.8|115
1612874700000|2021-02-09 12:45:00|2330|2308|2332.7|2310.7|2333|2311|2329.6|2307.6|156
1612875000000|2021-02-09 12:50:00|2332.9|2310.9|2336.8|2311.8|2338.7|2313.7|2332.4|2310.4|175
1612875300000|2021-02-09 12:55:00|2337.9|2312.9|2337.6|2312.6|2338.6|2313.6|2335.7|2310.7|190
1612875600000|2021-02-09 13:00:00|2332.8|2307.8|2336.7|2311.7|2339.3|2314.3|2332.8|2307.8|396
1612875900000|2021-02-09 13:05:00|2336.5|2311.5|2335.2|2313.2|2339|2314.5|2334.3|2310.5|354
1612876200000|2021-02-09 13:10:00|2335|2313|2333.7|2311.7|2335.3|2313.3|2332.5|2310.5|285
1612876500000|2021-02-09 13:15:00|2333.6|2311.6|2333.4|2311.4|2335.2|2313.2|2332.3|2310.3|266
1612876800000|2021-02-09 13:20:00|2333.3|2311.3|2332.9|2310.9|2334|2312|2331.6|2309.6|459
1612877100000|2021-02-09 13:25:00|2332.6|2310.6|2333.4|2311.4|2333.9|2311.9|2332.3|2310.3|447
1612877400000|2021-02-09 13:30:00|2333.5|2311.5|2331.4|2309.4|2333.8|2311.8|2327.1|2305.1|319
1612877700000|2021-02-09 13:35:00|2331.3|2309.3|2332.8|2310.8|2338.2|2316.2|2328.2|2306.2|385
1612878000000|2021-02-09 13:40:00|2333.3|2311.3|2333.1|2308.1|2336.3|2312.3|2331.7|2307.2|339
1612878300000|2021-02-09 13:45:00|2333.2|2308.2|2333|2308|2333.8|2308.8|2332.2|2307.2|158
1612878600000|2021-02-09 13:50:00|2332.9|2307.9|2333.1|2308.1|2336.1|2313.5|2332.6|2307.9|317
1612878900000|2021-02-09 13:55:00|2332.6|2307.6|2334.4|2309.4|2336|2312.5|2332.6|2307.6|218
1612879200000|2021-02-09 14:00:00|2334.6|2309.6|2332.9|2310.9|2336.4|2313.4|2331.9|2308|485
1612879500000|2021-02-09 14:05:00|2332.7|2310.7|2330.6|2308.6|2333.7|2311.7|2330|2308|364
1612879800000|2021-02-09 14:10:00|2330.5|2308.5|2331.5|2309.5|2332.5|2310.5|2330.3|2308.3|180
1612880100000|2021-02-09 14:15:00|2331.2|2309.2|2331.9|2309.9|2331.9|2309.9|2331|2309|339
1612880400000|2021-02-09 14:20:00|2331.5|2309.5|2331.1|2309.1|2331.9|2309.9|2329.9|2307.9|266
1612880700000|2021-02-09 14:25:00|2330.7|2308.7|2332.4|2310.4|2332.6|2310.6|2330|2308|272
1612881000000|2021-02-09 14:30:00|2331.8|2309.8|2338.9|2316.9|2338.9|2316.9|2331.8|2309.8|241
1612881300000|2021-02-09 14:35:00|2339.1|2317.1|2333|2311|2341|2319|2330.1|2308.1|498
1612881600000|2021-02-09 14:40:00|2333.1|2311.1|2334.8|2312.8|2335.6|2313.6|2330.1|2308.1|631
1612881900000|2021-02-09 14:45:00|2334.7|2312.7|2338.2|2316.2|2338.5|2316.5|2334.5|2312.5|308
1612882200000|2021-02-09 14:50:00|2338|2316|2344.5|2322.5|2345.1|2323.1|2338|2316|259
1612882500000|2021-02-09 14:55:00|2343.6|2321.6|2343.5|2318.5|2346.8|2324.8|2341.3|2318.1|176
1612882800000|2021-02-09 15:00:00|2343.6|2318.6|2345.5|2320.5|2345.5|2320.5|2340.4|2315.4|273
1612883100000|2021-02-09 15:05:00|2345.4|2320.4|2341.6|2319.6|2348.2|2323.2|2340.1|2316.8|241
1612883400000|2021-02-09 15:10:00|2341.7|2319.7|2340.6|2318.6|2344.1|2322.1|2339.9|2317.9|273
1612883700000|2021-02-09 15:15:00|2340.7|2318.7|2340.5|2318.5|2340.7|2318.7|2340|2318|89
1612884000000|2021-02-09 15:20:00|2340.4|2318.4|2342.9|2320.9|2344.1|2322.1|2339.4|2317.4|232
1612884300000|2021-02-09 15:25:00|2343|2321|2343.6|2321.6|2343.6|2321.6|2341.8|2319.8|206
1612884600000|2021-02-09 15:30:00|2343.5|2321.5|2342.7|2320.7|2344.1|2322.1|2342.7|2320.7|133
1612884900000|2021-02-09 15:35:00|2343|2321|2344|2322|2347.1|2325.1|2342.7|2320.7|168
1612885200000|2021-02-09 15:40:00|2344.9|2322.9|2338.2|2316.2|2345.4|2323.4|2337.4|2315.4|246
1612885500000|2021-02-09 15:45:00|2338.1|2316.1|2338.1|2316.1|2339.9|2317.9|2336.5|2314.5|445
1612885800000|2021-02-09 15:50:00|2338.4|2316.4|2337.6|2315.6|2338.9|2316.9|2337.6|2315.6|54
1612886100000|2021-02-09 15:55:00|2337.7|2315.7|2335.6|2313.6|2338.1|2316.1|2335.6|2313.6|66
1612886400000|2021-02-09 16:00:00|2335.7|2313.7|2334.6|2312.6|2336.5|2314.5|2332|2310|193
1612886700000|2021-02-09 16:05:00|2334.5|2312.5|2335.5|2313.5|2335.6|2313.6|2332.9|2310.9|99
1612887000000|2021-02-09 16:10:00|2335.1|2313.1|2335.9|2313.9|2336.2|2314.2|2332.9|2310.9|266
1612887300000|2021-02-09 16:15:00|2335.2|2313.2|2334.7|2312.7|2338.4|2316.4|2333.2|2311.2|385
1612887600000|2021-02-09 16:20:00|2334.9|2312.9|2338.8|2316.8|2339|2317|2333.9|2311.9|175
1612887900000|2021-02-09 16:25:00|2338.7|2316.7|2338.4|2316.4|2341.4|2319.4|2335.3|2313.3|166
1612888200000|2021-02-09 16:30:00|2338.5|2316.5|2339.4|2317.4|2339.4|2317.4|2338.1|2316.1|78
1612888500000|2021-02-09 16:35:00|2339.3|2317.3|2335.6|2313.6|2339.6|2317.6|2335.4|2313.4|138
1612888800000|2021-02-09 16:40:00|2335.8|2313.8|2336.5|2314.5|2340.8|2318.8|2335.6|2313.6|98
1612889100000|2021-02-09 16:45:00|2336.3|2314.3|2337.3|2315.3|2339.6|2317.6|2335.6|2313.6|204
1612889400000|2021-02-09 16:50:00|2337.9|2315.9|2337.4|2315.4|2337.9|2315.9|2336.1|2314.1|135
1612889700000|2021-02-09 16:55:00|2337.3|2315.3|2337.9|2315.9|2337.9|2315.9|2336.6|2314.6|109
1612890000000|2021-02-09 17:00:00|2337.8|2315.8|2342|2320|2342.9|2320.9|2337.3|2315.3|70
1612890300000|2021-02-09 17:05:00|2341.9|2319.9|2341.6|2319.6|2342.3|2320.3|2340.9|2318.9|142
1612890600000|2021-02-09 17:10:00|2341.5|2319.5|2340.5|2318.5|2342.6|2320.6|2339.1|2317.1|308
1612890900000|2021-02-09 17:15:00|2340.7|2318.7|2339.5|2317.5|2341.5|2319.5|2338.5|2316.5|327
1612891200000|2021-02-09 17:20:00|2339.6|2317.6|2339.4|2317.4|2341.4|2319.4|2339|2317|338
1612891500000|2021-02-09 17:25:00|2339.3|2317.3|2339.1|2317.1|2340.8|2318.8|2338.8|2316.8|120
1612891800000|2021-02-09 17:30:00|2339.6|2317.6|2342.8|2320.8|2342.8|2320.8|2337.1|2315.1|184
1612892100000|2021-02-09 17:35:00|2342.7|2320.7|2343.4|2321.4|2343.4|2321.4|2342.4|2320.4|76
1612892400000|2021-02-09 17:40:00|2343.3|2321.3|2340.9|2318.9|2343.8|2321.8|2340.6|2318.6|79
1612892700000|2021-02-09 17:45:00|2340.8|2318.8|2338.9|2316.9|2340.9|2318.9|2337.9|2315.9|150
1612893000000|2021-02-09 17:50:00|2338.4|2316.4|2338.8|2316.8|2339.5|2317.5|2338|2316|75
1612893300000|2021-02-09 17:55:00|2338.6|2316.6|2337.1|2315.1|2339.5|2317.5|2334.8|2312.8|266
1612893600000|2021-02-09 18:00:00|2337.3|2315.3|2336.5|2314.5|2338.6|2316.6|2335.8|2313.8|178
1612893900000|2021-02-09 18:05:00|2336.3|2314.3|2336.3|2314.3|2336.8|2314.8|2336.2|2314.2|38
1612894200000|2021-02-09 18:10:00|2336.4|2314.4|2337.8|2312.8|2339|2315.5|2334.3|2312.2|142
1612894500000|2021-02-09 18:15:00|2338.3|2313.3|2337.7|2312.7|2339.2|2314.2|2337.3|2312.3|93
1612894800000|2021-02-09 18:20:00|2337.4|2312.4|2337.3|2312.3|2338|2313|2337.2|2312.2|101
1612895100000|2021-02-09 18:25:00|2337.5|2312.5|2337.7|2312.7|2338.2|2313.2|2337|2312|222
1612895400000|2021-02-09 18:30:00|2338.2|2313.2|2337.5|2312.5|2339.4|2314.4|2336.5|2311.5|236
1612895700000|2021-02-09 18:35:00|2337.6|2312.6|2335.9|2313.9|2338|2315.1|2335.8|2310.9|118
1612896000000|2021-02-09 18:40:00|2336|2314|2335.3|2313.3|2336.6|2314.6|2334.5|2312.5|119
1612896300000|2021-02-09 18:45:00|2334.3|2312.3|2334.2|2312.2|2335.3|2313.3|2333.9|2311.9|103
1612896600000|2021-02-09 18:50:00|2334.3|2312.3|2334.5|2312.5|2335.9|2313.9|2333.5|2311.5|111
1612896900000|2021-02-09 18:55:00|2334.8|2312.8|2334.7|2312.7|2335.4|2313.4|2334.2|2312.2|114
1612897200000|2021-02-09 19:00:00|2334.5|2312.5|2335.5|2313.5|2336.3|2314.3|2334.5|2312.5|120
1612897500000|2021-02-09 19:05:00|2335.8|2313.8|2335.5|2313.5|2336.5|2314.5|2334.9|2312.9|68
1612897800000|2021-02-09 19:10:00|2335.7|2313.7|2336.4|2314.4|2336.7|2314.7|2335|2313|111
1612898100000|2021-02-09 19:15:00|2336.3|2314.3|2337.6|2315.6|2338.5|2316.5|2336.1|2314.1|163
1612898400000|2021-02-09 19:20:00|2337.3|2315.3|2337.9|2315.9|2338.5|2316.5|2336.8|2314.8|161
1612898700000|2021-02-09 19:25:00|2338|2316|2337.3|2315.3|2338.7|2316.7|2337|2315|104
1612899000000|2021-02-09 19:30:00|2337.5|2315.5|2337.8|2315.8|2337.9|2315.9|2335.6|2313.6|355
1612899300000|2021-02-09 19:35:00|2337|2315|2336.9|2314.9|2338|2316|2336.5|2314.5|139
1612899600000|2021-02-09 19:40:00|2337|2315|2337.3|2315.3|2337.9|2315.9|2336.6|2314.6|46
1612899900000|2021-02-09 19:45:00|2337.6|2315.6|2337.4|2315.4|2337.7|2315.7|2336.6|2314.6|48
1612900200000|2021-02-09 19:50:00|2337.7|2315.7|2337.3|2315.3|2338|2316|2337.1|2315.1|21
1612900500000|2021-02-09 19:55:00|2337.8|2315.8|2337.1|2315.1|2337.8|2315.8|2337.1|2315.1|35
1612900800000|2021-02-09 20:00:00|2337.3|2315.3|2337.4|2315.4|2337.8|2315.8|2336.9|2314.9|53
1612901100000|2021-02-09 20:05:00|2337.5|2315.5|2337.6|2315.6|2338|2316|2336.5|2314.5|60
1612901400000|2021-02-09 20:10:00|2337.5|2315.5|2337.5|2315.5|2337.8|2315.8|2336.9|2314.9|59
1612901700000|2021-02-09 20:15:00|2337.3|2315.3|2337.8|2315.8|2338.1|2316.1|2337|2315|46
1612902000000|2021-02-09 20:20:00|2337.6|2315.6|2336.9|2314.9|2337.8|2315.8|2335|2313|67
1612902300000|2021-02-09 20:25:00|2336.6|2314.6|2336.9|2314.9|2336.9|2314.9|2336.6|2314.6|39
1612902600000|2021-02-09 20:30:00|2336.8|2314.8|2336.9|2314.9|2337.1|2315.1|2336.6|2314.6|100
1612902900000|2021-02-09 20:35:00|2336.8|2314.8|2336.8|2314.8|2337|2315|2336.6|2314.6|72
1612903200000|2021-02-09 20:40:00|2336.7|2314.7|2336.9|2314.9|2337.4|2315.4|2336.3|2314.3|87
1612903500000|2021-02-09 20:45:00|2336.6|2314.6|2333.9|2311.9|2337.1|2315.1|2333.9|2311.9|138
1612903800000|2021-02-09 20:50:00|2334|2312|2333.9|2311.9|2334.7|2312.7|2333.9|2311.9|65
1612904100000|2021-02-09 20:55:00|2334|2312|2335|2313|2335.2|2313.2|2332.5|2310.5|124
1612904400000|2021-02-09 21:00:00|2334.7|2312.7|2335|2313|2335.8|2313.8|2333.4|2311.4|96
1612904700000|2021-02-09 21:05:00|2335.1|2313.1|2334.9|2312.9|2335.7|2313.7|2334.9|2312.9|18
1612905000000|2021-02-09 21:10:00|2335|2313|2336.5|2311.5|2336.5|2313.7|2334.7|2311.2|34
1612905300000|2021-02-09 21:15:00|2336.7|2311.7|2336.3|2311.3|2336.7|2311.7|2336.3|2311.3|16
1612905600000|2021-02-09 21:20:00|2336.4|2311.4|2336|2311|2336.4|2311.4|2336|2311|13
1612905900000|2021-02-09 21:25:00|2336.1|2311.1|2336|2311|2336.2|2311.2|2336|2311|16
1612906200000|2021-02-09 21:30:00|2336.2|2311.2|2336.4|2311.4|2336.7|2311.7|2335.9|2310.9|50
1612906500000|2021-02-09 21:35:00|2336.9|2311.9|2336.4|2311.4|2336.9|2311.9|2335.9|2310.9|47
1612906800000|2021-02-09 21:40:00|2336.3|2311.3|2336.8|2311.8|2336.9|2311.9|2335.9|2310.9|39
1612907100000|2021-02-09 21:45:00|2336.4|2311.4|2336.3|2311.3|2337|2312|2336|2311|73
1612907400000|2021-02-09 21:50:00|2336.4|2311.4|2336.8|2311.8|2337.2|2312.2|2335.6|2310.6|94
1612907700000|2021-02-09 21:55:00|2337|2312|2338.3|2313.3|2339.4|2314.4|2336.2|2311.2|130
1612911600000|2021-02-09 23:00:00|2336.3|2314.3|2338.3|2313.3|2338.3|2315.3|2336.1|2312.2|18
1612911900000|2021-02-09 23:05:00|2338.1|2313.1|2338.5|2313.5|2339.5|2314.5|2337.1|2312.1|18
1612912200000|2021-02-09 23:10:00|2337.8|2312.8|2335.6|2310.6|2338.4|2313.4|2335.5|2310.5|80
1612912500000|2021-02-09 23:15:00|2335.7|2310.7|2336.5|2311.5|2337.1|2312.1|2335.1|2310.1|73
1612912800000|2021-02-09 23:20:00|2336.3|2311.3|2336.8|2311.8|2338|2313|2334.8|2309.8|28
1612913100000|2021-02-09 23:25:00|2336.9|2311.9|2336.8|2311.8|2338.4|2313.4|2334.5|2309.5|40
1612913400000|2021-02-09 23:30:00|2335.8|2310.8|2336.1|2311.1|2338.5|2313.5|2335.2|2310.2|59
1612913700000|2021-02-09 23:35:00|2336.3|2311.3|2335.9|2310.9|2336.3|2311.3|2335.3|2310.3|6
1612914000000|2021-02-09 23:40:00|2336.1|2311.1|2336.8|2311.8|2337.8|2312.8|2335.9|2310.9|9
1612914300000|2021-02-09 23:45:00|2337.6|2312.6|2335.4|2310.4|2338.8|2313.8|2335.4|2310.4|34
1612914600000|2021-02-09 23:50:00|2335.9|2310.9|2335|2310|2336.1|2311.1|2335|2310|17
1612914900000|2021-02-09 23:55:00|2334.9|2309.9|2336.1|2311.1|2336.1|2311.1|2334.9|2309.9|25
1612915200000|2021-02-10 00:00:00|2336.2|2311.2|2336.1|2311.1|2336.3|2311.3|2335.9|2310.9|14
1612915500000|2021-02-10 00:05:00|2335.9|2310.9|2336.1|2311.1|2336.1|2311.1|2335.9|2310.9|2
1612915800000|2021-02-10 00:10:00|2336.3|2311.3|2335.3|2310.3|2336.3|2311.3|2333.5|2308.5|40
1612916100000|2021-02-10 00:15:00|2334.9|2309.9|2332.1|2310.1|2334.9|2311.3|2331.5|2307.8|58
1612916400000|2021-02-10 00:20:00|2333.6|2311.6|2334.3|2312.3|2334.8|2312.8|2331.9|2309.9|81
1612916700000|2021-02-10 00:25:00|2334.4|2312.4|2333|2311|2334.4|2312.4|2332.9|2310.9|88
1612917000000|2021-02-10 00:30:00|2333.8|2311.8|2335.8|2313.8|2335.9|2313.9|2332.9|2310.9|151
1612917300000|2021-02-10 00:35:00|2333.5|2311.5|2333.5|2311.5|2334.4|2312.4|2330.9|2308.9|149
1612917600000|2021-02-10 00:40:00|2333.4|2311.4|2332.5|2310.5|2333.6|2311.6|2331.8|2309.8|51
1612917900000|2021-02-10 00:45:00|2332.7|2310.7|2330.3|2308.3|2333.8|2311.8|2330.1|2308.1|83
1612918200000|2021-02-10 00:50:00|2330.4|2308.4|2334|2312|2336.9|2312|2329.9|2307.9|71
1612918500000|2021-02-10 00:55:00|2333.6|2311.6|2331.6|2309.6|2334|2312|2330.9|2308.9|149
1612918800000|2021-02-10 01:00:00|2331.9|2309.9|2334|2312|2334.3|2312.3|2331.9|2309.9|61
1612919100000|2021-02-10 01:05:00|2334.1|2312.1|2333.8|2311.8|2335|2313|2333.6|2311.6|145
1612919400000|2021-02-10 01:10:00|2333.7|2311.7|2334.3|2312.3|2334.6|2312.6|2333.3|2311.3|120
1612919700000|2021-02-10 01:15:00|2334.5|2312.5|2335|2313|2335.1|2313.1|2334.2|2312.2|88
1612920000000|2021-02-10 01:20:00|2334.9|2312.9|2335.3|2313.3|2335.4|2313.4|2334.8|2312.8|56
1612920300000|2021-02-10 01:25:00|2335.2|2313.2|2335.5|2313.5|2335.5|2313.5|2334.9|2312.9|53
1612920600000|2021-02-10 01:30:00|2335.3|2313.3|2335.8|2313.8|2336.3|2314.3|2334.9|2312.9|164
1612920900000|2021-02-10 01:35:00|2335.7|2313.7|2337.1|2312.1|2337.5|2314.1|2335.4|2311.9|105
1612921200000|2021-02-10 01:40:00|2337.5|2312.5|2337.4|2312.4|2337.5|2312.5|2336.1|2311.1|42
1612921500000|2021-02-10 01:45:00|2337.3|2312.3|2336|2314|2337.5|2314|2335.8|2312|66
1612921800000|2021-02-10 01:50:00|2335.9|2313.9|2337.8|2315.8|2337.9|2315.9|2335.8|2313.8|165
1612922100000|2021-02-10 01:55:00|2337.5|2315.5|2337.6|2315.6|2338|2316|2337.1|2315.1|101
1612922400000|2021-02-10 02:00:00|2337.5|2315.5|2337.6|2315.6|2337.9|2315.9|2336.8|2314.8|108
1612922700000|2021-02-10 02:05:00|2337.5|2315.5|2337.6|2315.6|2338.1|2316.1|2336.9|2314.9|49
1612923000000|2021-02-10 02:10:00|2337.8|2315.8|2340.5|2318.5|2340.5|2318.5|2337.8|2315.8|45
1612923300000|2021-02-10 02:15:00|2340.6|2318.6|2338.5|2316.5|2340.6|2318.6|2338|2316|54
1612923600000|2021-02-10 02:20:00|2338.2|2316.2|2339.1|2317.1|2339.1|2317.1|2338|2316|50
1612923900000|2021-02-10 02:25:00|2338.9|2316.9|2338.6|2316.6|2339.1|2317.1|2338.5|2316.5|52
1612924200000|2021-02-10 02:30:00|2338.7|2316.7|2338.7|2316.7|2339|2317|2338.5|2316.5|52
1612924500000|2021-02-10 02:35:00|2338.8|2316.8|2338.9|2316.9|2339.1|2317.1|2338.5|2316.5|83
1612924800000|2021-02-10 02:40:00|2338.7|2316.7|2338.7|2316.7|2339.1|2317.1|2338.6|2316.6|91
1612925100000|2021-02-10 02:45:00|2339|2317|2338.6|2316.6|2339.5|2317.5|2338|2316|64
1612925400000|2021-02-10 02:50:00|2338.8|2316.8|2339.1|2317.1|2339.4|2317.4|2338.5|2316.5|45
1612925700000|2021-02-10 02:55:00|2338.6|2316.6|2338.6|2316.6|2338.9|2316.9|2338.4|2316.4|29
1612926000000|2021-02-10 03:00:00|2338.7|2316.7|2338.4|2316.4|2338.9|2316.9|2338.4|2316.4|45
1612926300000|2021-02-10 03:05:00|2338.5|2316.5|2338.5|2316.5|2338.8|2316.8|2338.4|2316.4|63
1612926600000|2021-02-10 03:10:00|2338.6|2316.6|2338.4|2316.4|2338.8|2316.8|2338.4|2316.4|156
1612926900000|2021-02-10 03:15:00|2338.5|2316.5|2338|2316|2339.4|2317.4|2338|2316|31
1612927200000|2021-02-10 03:20:00|2338.1|2316.1|2338.6|2316.6|2338.7|2316.7|2338|2316|38
1612927500000|2021-02-10 03:25:00|2338.5|2316.5|2338.6|2316.6|2339.3|2317.3|2338.2|2316.2|41
1612927800000|2021-02-10 03:30:00|2338.5|2316.5|2338.6|2316.6|2338.8|2316.8|2338.3|2316.3|88
1612928100000|2021-02-10 03:35:00|2338.5|2316.5|2338.5|2316.5|2338.9|2316.9|2338.4|2316.4|20
1612928400000|2021-02-10 03:40:00|2338.6|2316.6|2338.4|2316.4|2338.6|2316.6|2338.4|2316.4|33
1612928700000|2021-02-10 03:45:00|2338.5|2316.5|2338.1|2316.1|2338.6|2316.6|2337.9|2315.9|19
1612929000000|2021-02-10 03:50:00|2338.2|2316.2|2338.7|2316.7|2338.7|2316.7|2337.9|2315.9|80
1612929300000|2021-02-10 03:55:00|2338.6|2316.6|2338.1|2316.1|2338.7|2316.7|2338|2316|118
1612929600000|2021-02-10 04:00:00|2338.2|2316.2|2338.1|2316.1|2338.5|2316.5|2338|2316|55
1612929900000|2021-02-10 04:05:00|2338.2|2316.2|2338.7|2316.7|2338.7|2316.7|2338|2316|76
1612930200000|2021-02-10 04:10:00|2338.2|2316.2|2338.2|2316.2|2338.8|2316.8|2338.1|2316.1|42
1612930500000|2021-02-10 04:15:00|2338.1|2316.1|2337.9|2315.9|2338.6|2316.6|2337.9|2315.9|57
1612930800000|2021-02-10 04:20:00|2338|2316|2338.1|2316.1|2338.2|2316.2|2337.9|2315.9|48
1612931100000|2021-02-10 04:25:00|2337.9|2315.9|2338.1|2316.1|2338.2|2316.2|2337.9|2315.9|19
1612931400000|2021-02-10 04:30:00|2338.2|2316.2|2338.4|2316.4|2338.4|2316.4|2338.2|2316.2|5
1612931700000|2021-02-10 04:35:00|2338.3|2316.3|2338.4|2316.4|2338.4|2316.4|2338.3|2316.3|2
1612932000000|2021-02-10 04:40:00|2338.3|2316.3|2338.2|2316.2|2338.7|2316.7|2338|2316|31
1612932300000|2021-02-10 04:45:00|2338.1|2316.1|2338.1|2316.1|2338.4|2316.4|2337.8|2315.8|103
1612932600000|2021-02-10 04:50:00|2338.3|2316.3|2338.1|2316.1|2338.4|2316.4|2337.9|2315.9|87
1612932900000|2021-02-10 04:55:00|2338.2|2316.2|2338.3|2316.3|2338.4|2316.4|2337.9|2315.9|31
1612933200000|2021-02-10 05:00:00|2338.4|2316.4|2338.1|2316.1|2338.6|2316.6|2337.9|2315.9|41
1612933500000|2021-02-10 05:05:00|2338.2|2316.2|2337.9|2315.9|2339.1|2317.1|2337.8|2315.8|109
1612933800000|2021-02-10 05:10:00|2338.1|2316.1|2338.4|2316.4|2339.1|2317.1|2338|2316|32
1612934100000|2021-02-10 05:15:00|2338.3|2316.3|2338.4|2316.4|2338.7|2316.7|2338.3|2316.3|15
1612934400000|2021-02-10 05:20:00|2338|2316|2338.7|2316.7|2339.1|2317.1|2337.8|2315.8|26
1612934700000|2021-02-10 05:25:00|2338.5|2316.5|2338.3|2316.3|2339.2|2317.2|2337.7|2315.7|62
1612935000000|2021-02-10 05:30:00|2338.4|2316.4|2338.3|2316.3|2339.4|2317.4|2337.3|2315.3|157
1612935300000|2021-02-10 05:35:00|2337.6|2315.6|2337.8|2315.8|2338.5|2316.5|2337.4|2315.4|104
1612935600000|2021-02-10 05:40:00|2337.7|2315.7|2337.8|2315.8|2338.5|2316.5|2336.9|2314.9|192
1612935900000|2021-02-10 05:45:00|2337.7|2315.7|2337.6|2315.6|2338.9|2316.9|2337.4|2315.4|161
1612936200000|2021-02-10 05:50:00|2338|2316|2337.6|2315.6|2338.5|2316.5|2337.3|2315.3|156
1612936500000|2021-02-10 05:55:00|2337.8|2315.8|2337.8|2315.8|2338.4|2316.4|2337.5|2315.5|66
1612936800000|2021-02-10 06:00:00|2337.7|2315.7|2338.4|2316.4|2338.4|2316.4|2337.1|2315.1|82
1612937100000|2021-02-10 06:05:00|2338.3|2316.3|2338.5|2316.5|2338.8|2316.8|2338.1|2316.1|54
1612937400000|2021-02-10 06:10:00|2338.4|2316.4|2338.6|2316.6|2339|2317|2337.8|2315.8|75
1612937700000|2021-02-10 06:15:00|2338.5|2316.5|2338.1|2316.1|2338.8|2316.8|2337.8|2315.8|148
1612938000000|2021-02-10 06:20:00|2337.9|2315.9|2338.6|2316.6|2339.3|2317.3|2337.9|2315.9|110
1612938300000|2021-02-10 06:25:00|2338.5|2316.5|2339.3|2317.3|2339.6|2317.6|2338.1|2316.1|122
1612938600000|2021-02-10 06:30:00|2339.1|2317.1|2339.5|2317.5|2340.1|2318.1|2338.8|2316.8|100
1612938900000|2021-02-10 06:35:00|2339.7|2317.7|2339.5|2317.5|2340|2318|2338.9|2316.9|96
1612939200000|2021-02-10 06:40:00|2339.6|2317.6|2338.8|2316.8|2340.1|2318.1|2338.1|2316.1|158
1612939500000|2021-02-10 06:45:00|2338.7|2316.7|2341.4|2319.4|2342|2320|2338.7|2316.7|153
1612939800000|2021-02-10 06:50:00|2341.5|2319.5|2342.3|2320.3|2342.4|2320.4|2340.9|2318.9|45
1612940100000|2021-02-10 06:55:00|2342.4|2320.4|2341.3|2319.3|2342.6|2320.6|2340.6|2318.6|109
1612940400000|2021-02-10 07:00:00|2340.9|2318.9|2340.7|2318.7|2341.8|2319.8|2339.3|2317.3|108
1612940700000|2021-02-10 07:05:00|2340.8|2318.8|2339|2317|2341|2319|2337.3|2315.3|114
1612941000000|2021-02-10 07:10:00|2339.4|2317.4|2337.3|2315.3|2340.8|2318.8|2337.3|2315.3|120
1612941300000|2021-02-10 07:15:00|2337.4|2315.4|2338.7|2316.7|2339.4|2317.4|2337.2|2315.2|89
1612941600000|2021-02-10 07:20:00|2338.4|2316.4|2338.3|2316.3|2339.2|2317.2|2337.8|2315.8|122
1612941900000|2021-02-10 07:25:00|2338.2|2316.2|2340.2|2318.2|2340.8|2318.8|2337.7|2315.7|180
1612942200000|2021-02-10 07:30:00|2339.9|2317.9|2340.6|2318.6|2342.7|2320.7|2339.8|2317.8|164
1612942500000|2021-02-10 07:35:00|2340.4|2318.4|2340.7|2318.7|2341.2|2319.2|2340|2318|100
1612942800000|2021-02-10 07:40:00|2340.5|2318.5|2340.7|2318.7|2341|2319|2340.5|2318.5|95
1612943100000|2021-02-10 07:45:00|2340.5|2318.5|2343.3|2321.3|2343.7|2321.7|2340.5|2318.5|120
1612943400000|2021-02-10 07:50:00|2343.2|2321.2|2342.7|2320.7|2343.6|2321.6|2342.7|2320.7|65
1612943700000|2021-02-10 07:55:00|2342.8|2320.8|2343.2|2321.2|2344.5|2322.5|2342.2|2320.2|177
1612944000000|2021-02-10 08:00:00|2343.3|2321.3|2343|2321|2344.5|2322.5|2342.7|2320.7|188
1612944300000|2021-02-10 08:05:00|2343.2|2321.2|2343|2321|2343.4|2321.4|2342.8|2320.8|145
1612944600000|2021-02-10 08:10:00|2343.1|2321.1|2344.1|2322.1|2344.1|2322.1|2342.8|2320.8|194
1612944900000|2021-02-10 08:15:00|2344|2322|2346.5|2324.5|2347.7|2325.7|2343.6|2321.6|147
1612945200000|2021-02-10 08:20:00|2346.4|2324.4|2348.7|2323.7|2349|2324.8|2345.7|2321.8|210
1612945500000|2021-02-10 08:25:00|2348.4|2323.4|2348.7|2323.7|2348.8|2323.8|2347.9|2322.9|114
1612945800000|2021-02-10 08:30:00|2348.9|2323.9|2350.5|2325.5|2352.5|2327.5|2347.9|2322.9|302
1612946100000|2021-02-10 08:35:00|2351.6|2326.6|2353|2328|2354.2|2329.2|2349.9|2324.9|231
1612946400000|2021-02-10 08:40:00|2353.5|2328.5|2351.2|2329.2|2355|2330|2350.8|2327.3|126
1612946700000|2021-02-10 08:45:00|2351.3|2329.3|2350.4|2328.4|2351.4|2329.4|2349.4|2327.4|401
1612947000000|2021-02-10 08:50:00|2350.6|2328.6|2350.4|2328.4|2350.9|2328.9|2349.4|2327.4|194
1612947300000|2021-02-10 08:55:00|2349.8|2327.8|2350|2328|2350.8|2328.8|2349.4|2327.4|233
1612947600000|2021-02-10 09:00:00|2350.2|2328.2|2351|2329|2351.8|2329.8|2349.4|2327.4|116
1612947900000|2021-02-10 09:05:00|2351.1|2329.1|2351.3|2329.3|2352.1|2330.1|2350.1|2328.1|143
1612948200000|2021-02-10 09:10:00|2351.2|2329.2|2353.6|2331.6|2353.7|2331.7|2351.2|2329.2|85
1612948500000|2021-02-10 09:15:00|2354.1|2332.1|2354.4|2332.4|2354.9|2332.9|2353.1|2331.1|72
1612948800000|2021-02-10 09:20:00|2354.5|2332.5|2355.3|2333.3|2355.3|2333.3|2354.2|2332.2|48
1612949100000|2021-02-10 09:25:00|2355.2|2333.2|2357.6|2335.6|2359.1|2337.1|2353.9|2331.9|99
1612949400000|2021-02-10 09:30:00|2357.4|2335.4|2356.4|2334.4|2358.1|2336.1|2356.4|2334.4|107
1612949700000|2021-02-10 09:35:00|2356.5|2334.5|2353.3|2331.3|2356.6|2334.6|2353.2|2331.2|114
1612950000000|2021-02-10 09:40:00|2353.4|2331.4|2355|2333|2355.2|2333.2|2352.2|2330.2|227
1612950300000|2021-02-10 09:45:00|2355.1|2333.1|2357.6|2335.6|2357.6|2335.6|2354.2|2332.2|110
1612950600000|2021-02-10 09:50:00|2359.1|2337.1|2357.7|2332.7|2360.1|2338.1|2355.3|2331.3|300
1612950900000|2021-02-10 09:55:00|2357.9|2332.9|2356.5|2331.5|2360.3|2335.3|2355.9|2330.9|263
1612951200000|2021-02-10 10:00:00|2356.1|2331.1|2358.3|2336.3|2360.4|2338.1|2356.1|2331.1|260
1612951500000|2021-02-10 10:05:00|2358.2|2336.2|2359.7|2334.7|2359.7|2336.4|2357.9|2334.5|158
1612951800000|2021-02-10 10:10:00|2359.8|2334.8|2360.2|2335.2|2360.2|2335.2|2359.2|2334.2|81
1612952100000|2021-02-10 10:15:00|2359.5|2334.5|2357.6|2335.6|2362.3|2338.7|2357.3|2333.5|92
1612952400000|2021-02-10 10:20:00|2357.4|2335.4|2360.2|2335.2|2360.8|2337.2|2357.3|2334.7|178
1612952700000|2021-02-10 10:25:00|2360.6|2335.6|2359.2|2334.2|2360.8|2335.8|2359.2|2334.2|103
1612953000000|2021-02-10 10:30:00|2359.3|2334.3|2359.3|2334.3|2359.6|2334.6|2358.9|2333.9|166
1612953300000|2021-02-10 10:35:00|2359.2|2334.2|2359.9|2334.9|2359.9|2334.9|2359|2334|48
1612953600000|2021-02-10 10:40:00|2359.8|2334.8|2356.3|2334.3|2359.8|2334.8|2356.3|2332.5|61
1612953900000|2021-02-10 10:45:00|2356.2|2334.2|2350.8|2328.8|2356.7|2334.7|2349.8|2327.8|109
1612954200000|2021-02-10 10:50:00|2350.3|2328.3|2350.3|2328.3|2351.4|2329.4|2349.8|2327.8|74
1612954500000|2021-02-10 10:55:00|2353.1|2331.1|2356.3|2334.3|2356.4|2334.4|2352.2|2330.2|85
1612954800000|2021-02-10 11:00:00|2356.2|2334.2|2356.2|2334.2|2357.2|2335.2|2355.9|2333.9|39
1612955100000|2021-02-10 11:05:00|2356|2334|2357|2335|2358.2|2336.2|2355.9|2333.9|119
1612955400000|2021-02-10 11:10:00|2357.1|2335.1|2354.5|2332.5|2357.2|2335.2|2354.4|2332.4|56
1612955700000|2021-02-10 11:15:00|2354.7|2332.7|2350.6|2328.6|2354.7|2332.7|2350|2326.5|143
1612956000000|2021-02-10 11:20:00|2350.4|2328.4|2353|2331|2354.9|2332.9|2350|2328|75
1612956300000|2021-02-10 11:25:00|2353.1|2331.1|2354.6|2332.6|2354.7|2332.7|2351.8|2329.8|152
1612956600000|2021-02-10 11:30:00|2354.5|2332.5|2355|2333|2355.3|2333.3|2353.6|2331.6|38
1612956900000|2021-02-10 11:35:00|2354.9|2332.9|2353.5|2331.5|2355.8|2333.8|2353.3|2331.3|39
1612957200000|2021-02-10 11:40:00|2353.3|2331.3|2355.8|2333.8|2355.8|2333.8|2352.9|2330.9|79
1612957500000|2021-02-10 11:45:00|2355.4|2333.4|2354.5|2332.5|2355.7|2333.7|2354.3|2332.3|63
1612957800000|2021-02-10 11:50:00|2354.4|2332.4|2353.9|2331.9|2354.7|2332.7|2353.2|2331.2|74
1612958100000|2021-02-10 11:55:00|2354|2332|2353.7|2331.7|2354.8|2332.8|2353.5|2331.5|53
1612958400000|2021-02-10 12:00:00|2353.8|2331.8|2356.7|2334.7|2358.5|2336.5|2352|2330|89
1612958700000|2021-02-10 12:05:00|2357.2|2335.2|2357.7|2335.7|2358.1|2336.1|2355.3|2333.3|189
1612959000000|2021-02-10 12:10:00|2357.8|2335.8|2358.7|2336.7|2358.7|2336.7|2355.9|2333.9|110
1612959300000|2021-02-10 12:15:00|2358.6|2336.6|2361.9|2339.9|2362.7|2340.7|2358.3|2336.3|51
1612959600000|2021-02-10 12:20:00|2361.6|2339.6|2362.3|2340.3|2362.6|2340.6|2359.7|2337.7|176
1612959900000|2021-02-10 12:25:00|2362.1|2340.1|2361.4|2339.4|2362.8|2340.8|2358.7|2336.7|122
1612960200000|2021-02-10 12:30:00|2361.3|2339.3|2363.3|2341.3|2363.9|2341.9|2360.5|2338.5|144
1612960500000|2021-02-10 12:35:00|2363.4|2341.4|2362.3|2340.3|2363.4|2341.4|2361.7|2339.7|118
1612960800000|2021-02-10 12:40:00|2362.6|2340.6|2367.3|2345.3|2367.4|2345.4|2362.3|2340.3|53
1612961100000|2021-02-10 12:45:00|2367.4|2345.4|2369.4|2347.4|2371.8|2349.8|2367.2|2345.2|334
1612961400000|2021-02-10 12:50:00|2369|2347|2371|2349|2371.7|2349.7|2369|2347|237
1612961700000|2021-02-10 12:55:00|2371.2|2349.2|2368.7|2346.7|2371.7|2349.7|2368.4|2346.4|164
1612962000000|2021-02-10 13:00:00|2368.9|2346.9|2373.5|2351.5|2377.7|2355.7|2368.7|2346.7|385
1612962300000|2021-02-10 13:05:00|2372.8|2350.8|2373.7|2351.7|2373.9|2351.9|2372.8|2350.8|130
1612962600000|2021-02-10 13:10:00|2373.2|2351.2|2376.3|2354.3|2379.5|2357.5|2372.8|2350.8|376
1612962900000|2021-02-10 13:15:00|2376.4|2354.4|2375.7|2353.7|2377.3|2355.3|2374.3|2352.3|191
1612963200000|2021-02-10 13:20:00|2375.5|2353.5|2376.9|2354.9|2378.3|2356.3|2374.9|2352.9|337
1612963500000|2021-02-10 13:25:00|2376.3|2354.3|2376.6|2351.6|2377.2|2355.2|2374.3|2350.3|274
1612963800000|2021-02-10 13:30:00|2376.5|2351.5|2386|2364|2388.2|2366.2|2374.5|2350.9|816
1612964100000|2021-02-10 13:35:00|2385.9|2363.9|2392.8|2370.8|2392.8|2370.8|2382|2360|725
1612964400000|2021-02-10 13:40:00|2392.6|2370.6|2390.3|2368.3|2395.9|2373.9|2389.9|2367.9|400
1612964700000|2021-02-10 13:45:00|2390.4|2368.4|2391.4|2369.4|2394.7|2372.7|2389.2|2367.2|391
1612965000000|2021-02-10 13:50:00|2391.8|2369.8|2391.4|2369.4|2392.6|2370.6|2389.3|2367.3|412
1612965300000|2021-02-10 13:55:00|2391.8|2369.8|2391.9|2369.9|2394.3|2372.3|2388.7|2366.7|312
1612965600000|2021-02-10 14:00:00|2391.8|2369.8|2390.3|2368.3|2393.7|2371.7|2388.2|2366.2|203
1612965900000|2021-02-10 14:05:00|2390.6|2368.6|2390.4|2368.4|2391.9|2369.9|2387.3|2365.3|224
1612966200000|2021-02-10 14:10:00|2390.6|2368.6|2389.3|2367.3|2391.7|2369.7|2388.2|2366.2|234
1612966500000|2021-02-10 14:15:00|2390.2|2368.2|2395.9|2373.9|2397.6|2375.6|2389.7|2367.7|150
1612966800000|2021-02-10 14:20:00|2394.1|2372.1|2393.3|2371.3|2394.4|2372.4|2388.6|2366.6|251
1612967100000|2021-02-10 14:25:00|2392.7|2370.7|2390.4|2368.4|2394.4|2372.4|2388.1|2366.1|221
1612967400000|2021-02-10 14:30:00|2390.6|2368.6|2391.3|2369.3|2395.9|2373.9|2389.9|2367.9|337
1612967700000|2021-02-10 14:35:00|2391.5|2369.5|2390.3|2368.3|2397.1|2375.1|2387.7|2364.6|246
1612968000000|2021-02-10 14:40:00|2390.6|2368.6|2399.1|2377.1|2400.4|2378.4|2388.2|2366.2|239
1612968300000|2021-02-10 14:45:00|2399.4|2377.4|2399.1|2377.1|2399.7|2377.7|2398|2376|198
1612968600000|2021-02-10 14:50:00|2399.2|2377.2|2398.4|2376.4|2399.4|2377.4|2398.2|2376.2|167
1612968900000|2021-02-10 14:55:00|2398.9|2376.9|2400.6|2378.6|2401|2379|2397.9|2375.9|202
1612969200000|2021-02-10 15:00:00|2400.8|2378.8|2402|2380|2402.1|2380.1|2399.8|2377.8|225
1612969500000|2021-02-10 15:05:00|2401.7|2379.7|2402.3|2380.3|2403.7|2381.7|2400.1|2378.1|219
1612969800000|2021-02-10 15:10:00|2402.6|2380.6|2403|2381|2404|2382|2401.2|2379.2|174
1612970100000|2021-02-10 15:15:00|2402.9|2380.9|2400.9|2378.9|2403.4|2381.4|2400.4|2378.4|385
1612970400000|2021-02-10 15:20:00|2398.3|2376.3|2387.1|2365.1|2401|2379|2385.8|2363.5|729
1612970700000|2021-02-10 15:25:00|2387.2|2365.2|2391.3|2369.3|2398.1|2376.1|2386.6|2364.6|459
1612971000000|2021-02-10 15:30:00|2391.2|2369.2|2390.1|2368.1|2392|2370|2389.7|2367.7|176
1612971300000|2021-02-10 15:35:00|2390.3|2368.3|2388.2|2366.2|2393.8|2371.8|2387.3|2365.3|275
1612971600000|2021-02-10 15:40:00|2387.5|2365.5|2386|2364|2389|2367|2382.3|2360.3|435
1612971900000|2021-02-10 15:45:00|2385.5|2363.5|2386.7|2361.7|2390.8|2366.8|2381.6|2359.6|407
1612972200000|2021-02-10 15:50:00|2387.3|2362.3|2387.1|2365.1|2390|2368|2384.2|2359.2|287
1612972500000|2021-02-10 15:55:00|2386.9|2364.9|2386|2364|2387.4|2365.3|2384.3|2361.2|95
1612972800000|2021-02-10 16:00:00|2388.7|2366.7|2389.6|2364.6|2392.1|2367.1|2386.3|2362.7|169
1612973100000|2021-02-10 16:05:00|2389.7|2364.7|2385.6|2363.6|2389.7|2364.7|2385.1|2362|234
1612973400000|2021-02-10 16:10:00|2385.5|2363.5|2387.1|2365.1|2387.6|2365.6|2384.8|2362.8|226
1612973700000|2021-02-10 16:15:00|2387|2365|2389.1|2367.1|2390.4|2368.4|2387|2365|260
1612974000000|2021-02-10 16:20:00|2389|2367|2391.5|2369.5|2391.8|2369.8|2388|2366|165
1612974300000|2021-02-10 16:25:00|2391|2369|2391.6|2369.6|2392|2370|2390.7|2368.7|164
1612974600000|2021-02-10 16:30:00|2391.7|2369.7|2392|2370|2392.9|2370.9|2390.6|2368.6|149
1612974900000|2021-02-10 16:35:00|2392.2|2370.2|2392.9|2370.9|2394.1|2372.1|2391.9|2369.9|134
1612975200000|2021-02-10 16:40:00|2393.1|2371.1|2392.9|2370.9|2393.9|2371.9|2392.4|2370.4|138
1612975500000|2021-02-10 16:45:00|2392.6|2370.6|2393.1|2371.1|2393.6|2371.6|2392.2|2370.2|85
1612975800000|2021-02-10 16:50:00|2392.3|2370.3|2388.2|2366.2|2392.5|2370.5|2383.5|2361.5|103
1612976100000|2021-02-10 16:55:00|2387.7|2365.7|2383.6|2361.6|2388|2366|2383.6|2361.6|183
1612976400000|2021-02-10 17:00:00|2383.5|2361.5|2375.4|2353.4|2384.6|2362.6|2374.4|2352.4|332
1612976700000|2021-02-10 17:05:00|2375|2353|2375|2353|2377.2|2355.2|2373.3|2351.3|154
1612977000000|2021-02-10 17:10:00|2374.2|2352.2|2378.1|2356.1|2379.1|2357.1|2374.2|2352.2|272
1612977300000|2021-02-10 17:15:00|2378.2|2356.2|2375.9|2353.9|2380|2358|2374.4|2352.4|216
1612977600000|2021-02-10 17:20:00|2375.7|2353.7|2374.9|2352.9|2376|2354|2371.5|2349.5|202
1612977900000|2021-02-10 17:25:00|2375|2353|2371.8|2349.8|2375.4|2353.4|2370.8|2348.8|94
1612978200000|2021-02-10 17:30:00|2372.1|2350.1|2371.6|2349.6|2372.1|2350.1|2370.3|2348.3|149
1612978500000|2021-02-10 17:35:00|2371.7|2349.7|2375.9|2353.9|2376.5|2354.5|2371.5|2349.5|180
1612978800000|2021-02-10 17:40:00|2375.6|2353.6|2373.3|2351.3|2375.6|2353.6|2373.2|2351.2|141
1612979100000|2021-02-10 17:45:00|2373.2|2351.2|2372.5|2350.5|2373.9|2351.9|2372.2|2350.2|142
1612979400000|2021-02-10 17:50:00|2372.7|2350.7|2367.5|2345.5|2372.7|2350.7|2367.2|2345.2|130
1612979700000|2021-02-10 17:55:00|2367.8|2345.8|2367.7|2345.7|2371.8|2349.8|2365.8|2343.8|179
1612980000000|2021-02-10 18:00:00|2367.5|2345.5|2371.3|2349.3|2373.3|2351.3|2367.5|2345.5|198
1612980300000|2021-02-10 18:05:00|2371.2|2349.2|2372.5|2350.5|2373.8|2351.8|2369.8|2347.8|129
1612980600000|2021-02-10 18:10:00|2372.4|2350.4|2370.8|2348.8|2372.4|2350.4|2370.4|2348.4|133
1612980900000|2021-02-10 18:15:00|2370.7|2348.7|2372|2350|2372.6|2350.6|2370.2|2348.2|113
1612981200000|2021-02-10 18:20:00|2372.1|2350.1|2370|2348|2372.7|2350.7|2369.2|2347.2|223
1612981500000|2021-02-10 18:25:00|2369.9|2347.9|2371.1|2349.1|2371.3|2349.3|2369.7|2347.7|234
1612981800000|2021-02-10 18:30:00|2370.9|2348.9|2370.5|2348.5|2371.5|2349.5|2370.1|2348.1|127
1612982100000|2021-02-10 18:35:00|2370.6|2348.6|2370.4|2348.4|2371.3|2349.3|2368.9|2346.9|105
1612982400000|2021-02-10 18:40:00|2370.3|2348.3|2370.5|2348.5|2371.3|2349.3|2370.3|2348.3|51
1612982700000|2021-02-10 18:45:00|2370.6|2348.6|2368.4|2346.4|2370.9|2348.9|2368.4|2346.4|80
1612983000000|2021-02-10 18:50:00|2368.5|2346.5|2368.5|2346.5|2368.9|2346.9|2368.3|2346.3|47
1612983300000|2021-02-10 18:55:00|2368.7|2346.7|2370.7|2348.7|2373|2351|2368.4|2346.4|107
1612983600000|2021-02-10 19:00:00|2370.8|2348.8|2371|2349|2371.2|2349.2|2370.4|2348.4|58
1612983900000|2021-02-10 19:05:00|2370.8|2348.8|2371|2349|2371|2349|2370.8|2348.8|10
1612984200000|2021-02-10 19:10:00|2371.2|2349.2|2371.1|2349.1|2371.2|2349.2|2370.8|2348.8|25
1612984500000|2021-02-10 19:15:00|2371.2|2349.2|2371.2|2349.2|2371.2|2349.2|2370.8|2348.8|31
1612984800000|2021-02-10 19:20:00|2371|2349|2371.5|2349.5|2371.7|2349.7|2370.8|2348.8|54
1612985100000|2021-02-10 19:25:00|2371.4|2349.4|2371.8|2349.8|2371.9|2349.9|2371.2|2349.2|88
1612985400000|2021-02-10 19:30:00|2371.7|2349.7|2381.7|2359.7|2382.4|2360.4|2371.5|2349.5|176
1612985700000|2021-02-10 19:35:00|2381.9|2359.9|2374.7|2352.7|2382.2|2360.2|2373.9|2351.9|97
1612986000000|2021-02-10 19:40:00|2375.2|2353.2|2375|2353|2375.4|2353.4|2373.9|2351.9|127
1612986300000|2021-02-10 19:45:00|2375.2|2353.2|2374.8|2352.8|2375.3|2353.3|2373.8|2351.8|129
1612986600000|2021-02-10 19:50:00|2374.5|2352.5|2374.8|2352.8|2375.3|2353.3|2373.8|2351.8|107
1612986900000|2021-02-10 19:55:00|2375.3|2353.3|2374.7|2352.7|2375.4|2353.4|2373.9|2351.9|132
1612987200000|2021-02-10 20:00:00|2374.9|2352.9|2376.1|2354.1|2377|2355|2374.4|2352.4|190
1612987500000|2021-02-10 20:05:00|2376.3|2354.3|2375.1|2350.1|2379|2355.4|2375|2350.1|126
1612987800000|2021-02-10 20:10:00|2375|2350|2374.2|2352.2|2375|2352.4|2373.4|2349.8|85
1612988100000|2021-02-10 20:15:00|2374.3|2352.3|2373.9|2351.9|2374.4|2352.4|2373.4|2351.4|129
1612988400000|2021-02-10 20:20:00|2374.1|2352.1|2374.7|2352.7|2374.7|2352.7|2373.4|2351.4|56
1612988700000|2021-02-10 20:25:00|2374.4|2352.4|2372.2|2350.2|2374.7|2352.7|2372|2350|37
1612989000000|2021-02-10 20:30:00|2372.3|2350.3|2371.8|2349.8|2373.1|2351.1|2371.5|2349.5|82
1612989300000|2021-02-10 20:35:00|2371.9|2349.9|2369.3|2347.3|2373.3|2350.6|2369.3|2345.9|59
1612989600000|2021-02-10 20:40:00|2369.6|2347.6|2368.4|2346.4|2369.7|2347.7|2368.4|2346.4|91
1612989900000|2021-02-10 20:45:00|2369.3|2347.3|2369.9|2347.9|2370.6|2348.6|2367.8|2345.8|90
1612990200000|2021-02-10 20:50:00|2370|2348|2372.1|2350.1|2372.4|2350.4|2369.9|2347.9|70
1612990500000|2021-02-10 20:55:00|2371.9|2349.9|2373.7|2351.7|2373.8|2351.8|2371.6|2349.6|141
1612990800000|2021-02-10 21:00:00|2373.6|2351.6|2373.3|2351.3|2373.8|2351.8|2373|2351|58
1612991100000|2021-02-10 21:05:00|2373.4|2351.4|2373.4|2351.4|2373.4|2351.4|2373.3|2351.3|7
1612991400000|2021-02-10 21:10:00|2373.3|2351.3|2373.5|2351.5|2373.5|2351.5|2372.1|2350.1|75
1612991700000|2021-02-10 21:15:00|2373.3|2351.3|2373.7|2351.7|2373.8|2351.8|2373.2|2351.2|30
1612992000000|2021-02-10 21:20:00|2373.6|2351.6|2373.3|2351.3|2373.8|2351.8|2372.7|2350.7|25
1612992300000|2021-02-10 21:25:00|2373.2|2351.2|2374.3|2349.3|2374.7|2351.3|2372.6|2349.1|18
1612992600000|2021-02-10 21:30:00|2374.2|2349.2|2374.3|2349.3|2374.8|2349.8|2374|2349|47
1612992900000|2021-02-10 21:35:00|2374|2349|2375.2|2350.2|2375.2|2350.2|2374|2349|29
1612993200000|2021-02-10 21:40:00|2374.8|2349.8|2375.3|2350.3|2375.6|2350.6|2374.7|2349.7|14
1612993500000|2021-02-10 21:45:00|2375.5|2350.5|2374.3|2349.3|2375.5|2350.5|2371.4|2346.4|65
1612993800000|2021-02-10 21:50:00|2374.1|2349.1|2379.1|2354.1|2379.1|2354.1|2371.3|2346.3|85
1612994100000|2021-02-10 21:55:00|2378.3|2353.3|2379.5|2353.7|2379.8|2354.2|2376.4|2351.4|104
1612998000000|2021-02-10 23:00:00|2379.4|2351.4|2377.3|2352.3|2379.9|2353.3|2375.9|2349.1|74
1612998300000|2021-02-10 23:05:00|2377.9|2352.9|2377.8|2352.8|2379.5|2354.5|2375.8|2350.8|77
1612998600000|2021-02-10 23:10:00|2377.6|2352.6|2376.8|2351.8|2378.8|2353.8|2376.1|2351.1|50
1612998900000|2021-02-10 23:15:00|2376.7|2351.7|2376.5|2351.5|2378.1|2353.1|2376.1|2351.1|64
1612999200000|2021-02-10 23:20:00|2376.9|2351.9|2376.5|2351.5|2377|2352|2376.5|2351.5|42
1612999500000|2021-02-10 23:25:00|2379|2354|2376.5|2351.5|2379|2354|2375.9|2350.9|60
1612999800000|2021-02-10 23:30:00|2375.5|2350.5|2375.8|2350.8|2377.1|2352.1|2374.6|2349.6|63
1613000100000|2021-02-10 23:35:00|2376|2351|2375.6|2350.6|2376.5|2351.5|2374.7|2349.7|60
1613000400000|2021-02-10 23:40:00|2375.8|2350.8|2376.5|2351.5|2377.3|2352.3|2374.3|2349.3|95
1613000700000|2021-02-10 23:45:00|2376.4|2351.4|2374.6|2349.6|2377.7|2352.7|2374.5|2349.5|67
1613001000000|2021-02-10 23:50:00|2374.8|2349.8|2376.1|2351.1|2376.3|2351.3|2374|2349|39
1613001300000|2021-02-10 23:55:00|2376.5|2351.5|2375.7|2350.7|2377|2352|2374.5|2349.5|44
1613001600000|2021-02-11 00:00:00|2375.6|2350.6|2373.6|2348.6|2376|2351|2373.6|2348.6|38
1613001900000|2021-02-11 00:05:00|2374.1|2349.1|2374.7|2349.7|2376|2351|2373.2|2348.2|64
1613002200000|2021-02-11 00:10:00|2373.6|2348.6|2375.3|2350.3|2376.7|2351.7|2373.1|2348.1|120
1613002500000|2021-02-11 00:15:00|2375.5|2350.5|2372.7|2350.7|2379.1|2355|2371|2349|83
1613002800000|2021-02-11 00:20:00|2372.8|2350.8|2371.7|2349.7|2374.8|2352.8|2371.1|2349.1|97
1613003100000|2021-02-11 00:25:00|2371.9|2349.9|2373.7|2348.7|2375|2350.2|2371.2|2347.5|71
1613003400000|2021-02-11 00:30:00|2373.8|2348.8|2373.7|2348.7|2375.3|2350.3|2373.2|2348.2|39
1613003700000|2021-02-11 00:35:00|2373.8|2348.8|2373.8|2348.8|2374.3|2349.3|2373.6|2348.6|20
1613004000000|2021-02-11 00:40:00|2374.1|2349.1|2373.7|2348.7|2375.5|2350.5|2373.3|2348.3|48
1613004300000|2021-02-11 00:45:00|2373.6|2348.6|2369.9|2344.9|2374.3|2349.3|2369.2|2344.2|107
1613004600000|2021-02-11 00:50:00|2370|2345|2368.2|2346.2|2370.3|2347.2|2366.9|2344.1|111
1613004900000|2021-02-11 00:55:00|2368.1|2346.1|2368.4|2346.4|2369.1|2347.1|2367.6|2345.6|82
1613005200000|2021-02-11 01:00:00|2368.7|2346.7|2368.7|2346.7|2369.3|2347.3|2367.4|2345.4|178
1613005500000|2021-02-11 01:05:00|2368.8|2346.8|2368.7|2346.7|2369.6|2347.6|2368.1|2346.1|64
1613005800000|2021-02-11 01:10:00|2368.9|2346.9|2368.1|2346.1|2370.1|2348.1|2367.8|2345.8|60
1613006100000|2021-02-11 01:15:00|2367.8|2345.8|2366.3|2344.3|2368.1|2346.1|2365.5|2343.5|92
1613006400000|2021-02-11 01:20:00|2366.8|2344.8|2366.8|2344.8|2367.4|2345.4|2366.2|2344.2|75
1613006700000|2021-02-11 01:25:00|2366.7|2344.7|2366.9|2344.9|2367.3|2345.3|2366.7|2344.7|31
1613007000000|2021-02-11 01:30:00|2366.8|2344.8|2366.9|2344.9|2367|2345|2366.7|2344.7|32
1613007300000|2021-02-11 01:35:00|2366.8|2344.8|2366.9|2344.9|2367.2|2345.2|2366.7|2344.7|42
1613007600000|2021-02-11 01:40:00|2367.2|2345.2|2366.8|2344.8|2367.4|2345.4|2365.8|2343.8|231
1613007900000|2021-02-11 01:45:00|2366.7|2344.7|2367.9|2345.9|2368.2|2346.2|2366.7|2344.7|81
1613008200000|2021-02-11 01:50:00|2367.8|2345.8|2368.5|2346.5|2368.7|2346.7|2367.7|2345.7|62
1613008500000|2021-02-11 01:55:00|2368.7|2346.7|2368|2346|2368.9|2346.9|2367.9|2345.9|69
1613008800000|2021-02-11 02:00:00|2367.9|2345.9|2367.3|2345.3|2368.2|2346.2|2367|2345|38
1613009100000|2021-02-11 02:05:00|2367.2|2345.2|2367.3|2345.3|2367.7|2345.7|2366.7|2344.7|80
1613009400000|2021-02-11 02:10:00|2367.5|2345.5|2367|2345|2368|2346|2366.9|2344.9|48
1613009700000|2021-02-11 02:15:00|2367.2|2345.2|2366|2344|2367.8|2345.8|2366|2344|62
1613010000000|2021-02-11 02:20:00|2366.2|2344.2|2366.1|2344.1|2366.4|2344.4|2365.4|2343.4|65
1613010300000|2021-02-11 02:25:00|2366|2344|2365.9|2343.9|2366.2|2344.2|2365.9|2343.9|45
1613010600000|2021-02-11 02:30:00|2366.1|2344.1|2364.2|2342.2|2366.1|2344.1|2363.8|2341.8|90
1613010900000|2021-02-11 02:35:00|2364.1|2342.1|2365.3|2343.3|2365.3|2343.3|2363.7|2341.7|149
1613011200000|2021-02-11 02:40:00|2365.1|2343.1|2358.8|2336.8|2365.7|2343.7|2358.3|2336.3|133
1613011500000|2021-02-11 02:45:00|2358.7|2336.7|2360.8|2335.8|2361.5|2337.1|2358.7|2333.7|114
1613011800000|2021-02-11 02:50:00|2360.5|2335.5|2359.6|2334.6|2361.6|2336.6|2359.1|2334.1|111
1613012100000|2021-02-11 02:55:00|2359.7|2334.7|2359.2|2334.2|2359.7|2334.7|2359.1|2334.1|12
1613012400000|2021-02-11 03:00:00|2359.1|2334.1|2362.5|2340.5|2363.2|2341.2|2358.4|2334.1|56
1613012700000|2021-02-11 03:05:00|2362.7|2340.7|2364.5|2339.5|2365.3|2341.1|2362.5|2338.5|99
1613013000000|2021-02-11 03:10:00|2363.8|2338.8|2362.5|2337.5|2365.3|2340.3|2361.3|2336.3|83
1613013300000|2021-02-11 03:15:00|2362.1|2337.1|2361.2|2336.2|2363.3|2338.3|2359.6|2334.6|114
1613013600000|2021-02-11 03:20:00|2362.5|2337.5|2359.3|2334.3|2362.8|2337.8|2358.6|2333.6|112
1613013900000|2021-02-11 03:25:00|2359.1|2334.1|2361.3|2336.3|2361.5|2336.5|2358.8|2333.8|164
1613014200000|2021-02-11 03:30:00|2361.2|2336.2|2361.6|2336.6|2362|2337|2361|2336|133
1613014500000|2021-02-11 03:35:00|2361.5|2336.5|2362.6|2337.6|2363.5|2338.5|2361.1|2336.1|113
1613014800000|2021-02-11 03:40:00|2362.5|2337.5|2362.6|2337.6|2363.7|2338.7|2362.5|2337.5|48
1613015100000|2021-02-11 03:45:00|2362.7|2337.7|2363|2338|2363.2|2338.2|2362.6|2337.6|60
1613015400000|2021-02-11 03:50:00|2362.9|2337.9|2363.1|2338.1|2363.6|2338.6|2362.9|2337.9|46
1613015700000|2021-02-11 03:55:00|2363.2|2338.2|2363.2|2338.2|2363.4|2338.4|2362.9|2337.9|60
1613016000000|2021-02-11 04:00:00|2363.3|2338.3|2363.2|2338.2|2363.7|2338.7|2363.2|2338.2|78
1613016300000|2021-02-11 04:05:00|2362.9|2337.9|2363.2|2338.2|2363.6|2338.6|2362.9|2337.9|46
1613016600000|2021-02-11 04:10:00|2363.3|2338.3|2363.1|2338.1|2363.7|2338.7|2362.9|2337.9|63
1613016900000|2021-02-11 04:15:00|2363.2|2338.2|2361.9|2339.9|2364|2340.2|2361.1|2337.9|79
1613017200000|2021-02-11 04:20:00|2362.2|2340.2|2362.6|2340.6|2362.6|2340.6|2361.3|2339.3|45
1613017500000|2021-02-11 04:25:00|2362.7|2340.7|2362.7|2340.7|2362.7|2340.7|2362.2|2340.2|44
1613017800000|2021-02-11 04:30:00|2362.6|2340.6|2362.8|2340.8|2362.9|2340.9|2361.3|2339.3|49
1613018100000|2021-02-11 04:35:00|2362.7|2340.7|2361.2|2339.2|2362.9|2340.9|2361.2|2339.2|33
1613018400000|2021-02-11 04:40:00|2361.3|2339.3|2361.6|2339.6|2363.2|2341.2|2361|2339|52
1613018700000|2021-02-11 04:45:00|2361.8|2339.8|2361.2|2339.2|2361.8|2339.8|2360.9|2338.9|45
1613019000000|2021-02-11 04:50:00|2361.3|2339.3|2360.8|2338.8|2361.8|2339.8|2360.8|2338.8|43
1613019300000|2021-02-11 04:55:00|2360.9|2338.9|2362.5|2337.5|2362.5|2339.5|2360.8|2337.5|22
1613019600000|2021-02-11 05:00:00|2362.3|2337.3|2363.1|2338.1|2364|2339|2362.3|2337.3|74
1613019900000|2021-02-11 05:05:00|2363.2|2338.2|2361.2|2339.2|2363.9|2340.4|2361.2|2337.9|100
1613020200000|2021-02-11 05:10:00|2361.3|2339.3|2362.7|2340.7|2363|2341|2361.1|2339.1|26
1613020500000|2021-02-11 05:15:00|2361.4|2339.4|2361.6|2339.6|2362.2|2340.2|2361.4|2339.4|49
1613020800000|2021-02-11 05:20:00|2361.7|2339.7|2362.6|2340.6|2362.9|2340.9|2360.7|2338.7|69
1613021100000|2021-02-11 05:25:00|2362.5|2340.5|2360.8|2338.8|2363.3|2341.3|2360.4|2338.4|66
1613021400000|2021-02-11 05:30:00|2361.4|2339.4|2359.2|2337.2|2361.6|2339.6|2359.1|2337.1|42
1613021700000|2021-02-11 05:35:00|2359|2337|2359.8|2337.8|2361.1|2339.1|2358.8|2336.8|94
1613022000000|2021-02-11 05:40:00|2359.1|2337.1|2361.2|2339.2|2361.3|2339.3|2358.9|2336.9|74
1613022300000|2021-02-11 05:45:00|2361|2339|2361|2339|2361.3|2339.3|2360.9|2338.9|77
1613022600000|2021-02-11 05:50:00|2361.2|2339.2|2360.9|2338.9|2361.5|2339.5|2360.5|2338.5|60
1613022900000|2021-02-11 05:55:00|2361|2339|2359.7|2337.7|2361.5|2339.5|2359.5|2337.5|109
1613023200000|2021-02-11 06:00:00|2360.2|2338.2|2360.2|2338.2|2361|2339|2359.9|2337.9|40
1613023500000|2021-02-11 06:05:00|2360.1|2338.1|2360.4|2338.4|2361|2339|2360|2338|103
1613023800000|2021-02-11 06:10:00|2360.3|2338.3|2360.5|2338.5|2361.2|2339.2|2360.2|2338.2|79
1613024100000|2021-02-11 06:15:00|2360.4|2338.4|2360.7|2338.7|2360.8|2338.8|2360.2|2338.2|36
1613024400000|2021-02-11 06:20:00|2360.5|2338.5|2360.5|2338.5|2361.2|2339.2|2360.2|2338.2|91
1613024700000|2021-02-11 06:25:00|2360.4|2338.4|2360.5|2338.5|2361.2|2339.2|2360.3|2338.3|58
1613025000000|2021-02-11 06:30:00|2360.4|2338.4|2360.5|2338.5|2361.2|2339.2|2360.2|2338.2|84
1613025300000|2021-02-11 06:35:00|2360.4|2338.4|2360.5|2338.5|2361|2339|2360.2|2338.2|97
1613025600000|2021-02-11 06:40:00|2360.6|2338.6|2361.5|2339.5|2361.6|2339.6|2360.2|2338.2|88
1613025900000|2021-02-11 06:45:00|2361.6|2339.6|2364.2|2342.2|2364.9|2342.9|2360.8|2338.8|157
1613026200000|2021-02-11 06:50:00|2364|2342|2361.8|2339.8|2364.3|2342.3|2361.4|2339.4|444
1613026500000|2021-02-11 06:55:00|2362.4|2340.4|2364.6|2342.6|2364.6|2342.6|2361.9|2339.9|169
1613026800000|2021-02-11 07:00:00|2364.4|2342.4|2365.7|2343.7|2366|2344|2364.3|2342.3|75
1613027100000|2021-02-11 07:05:00|2365.8|2343.8|2366.4|2341.4|2366.7|2344.7|2362.9|2340.7|284
1613027400000|2021-02-11 07:10:00|2366.5|2341.5|2365.1|2343.1|2367.8|2343.3|2364.8|2341.3|122
1613027700000|2021-02-11 07:15:00|2365.3|2343.3|2365.8|2343.8|2366.3|2344.3|2364.6|2342.6|167
1613028000000|2021-02-11 07:20:00|2366.2|2344.2|2365.7|2343.7|2366.3|2344.3|2363.1|2341.1|295
1613028300000|2021-02-11 07:25:00|2365.6|2343.6|2366.4|2344.4|2366.4|2344.4|2365.2|2343.2|150
1613028900000|2021-02-11 07:35:00|2366.3|2344.3|2366.4|2344.4|2366.4|2344.4|2366.3|2344.3|2
1613029200000|2021-02-11 07:40:00|2366.3|2344.3|2372.5|2350.5|2374.2|2352.2|2366.3|2344.3|132
1613029500000|2021-02-11 07:45:00|2372.6|2350.6|2372.8|2350.8|2373|2351|2372.4|2350.4|102
1613029800000|2021-02-11 07:50:00|2372.9|2350.9|2379.2|2357.2|2380.2|2358.2|2372.5|2350.5|79
1613030100000|2021-02-11 07:55:00|2380|2358|2382.4|2360.4|2382.8|2360.8|2379.8|2357.8|180
1613030400000|2021-02-11 08:00:00|2382.5|2360.5|2379.4|2357.4|2386.7|2364.7|2377.4|2355.4|411
1613030700000|2021-02-11 08:05:00|2380.6|2358.6|2385.1|2363.1|2385.2|2363.2|2379.6|2357.6|303
1613031000000|2021-02-11 08:10:00|2384.9|2362.9|2386.6|2361.6|2387.1|2364.1|2383.4|2360.4|173
1613031300000|2021-02-11 08:15:00|2386.7|2361.7|2386.7|2361.7|2387.1|2362.1|2386.2|2361.2|265
1613031600000|2021-02-11 08:20:00|2387.3|2362.3|2387.6|2362.6|2387.9|2362.9|2386.3|2361.3|346
1613031900000|2021-02-11 08:25:00|2387.8|2362.8|2383.3|2361.3|2388.1|2364.7|2383.3|2361.3|165
1613032200000|2021-02-11 08:30:00|2383.4|2361.4|2382.6|2360.6|2383.8|2361.8|2381.7|2359.7|217
1613032500000|2021-02-11 08:35:00|2382.5|2360.5|2380.9|2358.9|2382.7|2360.7|2380.1|2358.1|358
1613032800000|2021-02-11 08:40:00|2380.6|2358.6|2382.4|2360.4|2382.8|2360.8|2378.7|2356.7|262
1613033100000|2021-02-11 08:45:00|2382.7|2360.7|2382.3|2360.3|2383.2|2361.2|2381.9|2359.9|186
1613033400000|2021-02-11 08:50:00|2382.6|2360.6|2382.6|2360.6|2382.8|2360.8|2381.9|2359.9|143
1613033700000|2021-02-11 08:55:00|2382.7|2360.7|2383.3|2361.3|2383.6|2361.6|2382.2|2360.2|84
1613034000000|2021-02-11 09:00:00|2383.4|2361.4|2382.9|2360.9|2383.5|2361.5|2382.1|2360.1|135
1613034300000|2021-02-11 09:05:00|2382.7|2360.7|2383.4|2361.4|2384.1|2362.1|2382.7|2360.7|150
1613034600000|2021-02-11 09:10:00|2382.8|2360.8|2382.9|2360.9|2383.6|2361.6|2382.8|2360.8|83
1613034900000|2021-02-11 09:15:00|2383|2361|2382.9|2360.9|2384.5|2362.5|2382.6|2360.6|42
1613035200000|2021-02-11 09:20:00|2383.1|2361.1|2386.4|2364.4|2386.7|2364.7|2383|2361|74
1613035500000|2021-02-11 09:25:00|2385.7|2363.7|2386.5|2364.5|2389.2|2367.2|2385.6|2363.6|84
1613035800000|2021-02-11 09:30:00|2386.6|2364.6|2386.3|2361.3|2387.7|2364.8|2383.7|2360.5|181
1613036100000|2021-02-11 09:35:00|2387|2362|2381.4|2359.4|2387.4|2362.4|2380.8|2357.2|220
1613036400000|2021-02-11 09:40:00|2381.7|2359.7|2381.4|2359.4|2382.4|2360.4|2379.5|2357.5|133
1613036700000|2021-02-11 09:45:00|2381.7|2359.7|2379.9|2357.9|2382.2|2360.2|2379|2357|194
1613037000000|2021-02-11 09:50:00|2380|2358|2378.7|2356.7|2380.7|2358.7|2378|2356|85
1613037300000|2021-02-11 09:55:00|2378.8|2356.8|2377|2355|2379.7|2357.7|2375.2|2353.2|123
1613037600000|2021-02-11 10:00:00|2377.2|2355.2|2375.8|2353.8|2377.7|2355.7|2373.8|2351.8|187
1613037900000|2021-02-11 10:05:00|2375.9|2353.9|2377.6|2355.6|2377.7|2355.7|2374|2352|105
1613038200000|2021-02-11 10:10:00|2377.7|2355.7|2377.6|2355.6|2377.8|2355.8|2376.3|2354.3|77
1613038500000|2021-02-11 10:15:00|2377.8|2355.8|2377.7|2355.7|2377.8|2355.8|2376|2354|49
1613038800000|2021-02-11 10:20:00|2377.5|2355.5|2379.5|2357.5|2379.5|2357.5|2376.5|2354.5|33
1613039100000|2021-02-11 10:25:00|2379.4|2357.4|2379.1|2357.1|2379.9|2357.9|2378.1|2356.1|98
1613039400000|2021-02-11 10:30:00|2378.9|2356.9|2378.9|2356.9|2379.3|2357.3|2377.6|2355.6|156
1613039700000|2021-02-11 10:35:00|2378.8|2356.8|2379|2357|2379|2357|2377.5|2355.5|119
1613040000000|2021-02-11 10:40:00|2378.8|2356.8|2375.1|2353.1|2379|2357|2374.1|2352.1|98
1613040300000|2021-02-11 10:45:00|2375.2|2353.2|2375.5|2353.5|2375.8|2353.8|2374.9|2352.9|24
1613040600000|2021-02-11 10:50:00|2375.6|2353.6|2375.6|2353.6|2376|2354|2374.9|2352.9|47
1613040900000|2021-02-11 10:55:00|2375.5|2353.5|2379.1|2357.1|2379.3|2357.3|2375|2353|129
1613041200000|2021-02-11 11:00:00|2379.3|2357.3|2381.6|2359.6|2381.8|2359.8|2378.9|2356.9|87
1613041500000|2021-02-11 11:05:00|2381.5|2359.5|2382.2|2360.2|2382.2|2360.2|2381|2359|93
1613041800000|2021-02-11 11:10:00|2382.1|2360.1|2382.4|2360.4|2384|2362|2381.9|2359.9|131
1613042100000|2021-02-11 11:15:00|2382.5|2360.5|2381.5|2359.5|2382.5|2360.5|2381|2359|94
1613042400000|2021-02-11 11:20:00|2381|2359|2381.1|2359.1|2383.2|2361.2|2378.9|2356.9|88
1613042700000|2021-02-11 11:25:00|2381.3|2359.3|2381.1|2359.1|2381.5|2359.5|2381.1|2359.1|52
1613043000000|2021-02-11 11:30:00|2381.5|2359.5|2381.1|2359.1|2381.9|2359.9|2380.9|2358.9|81
1613043300000|2021-02-11 11:35:00|2380.9|2358.9|2381.3|2359.3|2381.9|2359.9|2380.9|2358.9|179
1613043600000|2021-02-11 11:40:00|2381.2|2359.2|2381.4|2359.4|2382.1|2360.1|2380.9|2358.9|121
1613043900000|2021-02-11 11:45:00|2381.3|2359.3|2381.5|2359.5|2382.3|2360.3|2380.8|2358.8|119
1613044200000|2021-02-11 11:50:00|2382|2360|2381.5|2359.5|2382.8|2360.8|2380.6|2358.6|180
1613044500000|2021-02-11 11:55:00|2381.4|2359.4|2383.1|2361.1|2385.3|2363.3|2381.3|2359.3|128
1613044800000|2021-02-11 12:00:00|2382.6|2360.6|2383|2361|2383.4|2361.4|2382.1|2360.1|135
1613045100000|2021-02-11 12:05:00|2383.3|2361.3|2380.9|2358.9|2383.6|2361.6|2376.3|2354.3|206
1613045400000|2021-02-11 12:10:00|2381.2|2359.2|2379.4|2357.4|2382|2359.5|2377.9|2353.3|120
1613045700000|2021-02-11 12:15:00|2379.3|2357.3|2379.7|2357.7|2380.9|2358.9|2375.8|2353.8|269
1613046000000|2021-02-11 12:20:00|2379.6|2357.6|2380.2|2355.2|2381.9|2358.2|2376.3|2351.8|248
1613046300000|2021-02-11 12:25:00|2380.4|2355.4|2378.3|2353.3|2381.3|2356.3|2377.8|2352.8|192
1613046600000|2021-02-11 12:30:00|2378.7|2353.7|2381.2|2356.2|2382|2357|2377.3|2352.3|149
1613046900000|2021-02-11 12:35:00|2381.9|2356.9|2379.9|2354.9|2382|2357|2378.9|2353.9|114
1613047200000|2021-02-11 12:40:00|2380.2|2355.2|2380|2355|2381.4|2356.4|2377.9|2352.9|113
1613047500000|2021-02-11 12:45:00|2380.2|2355.2|2374.8|2349.8|2380.3|2355.3|2371.3|2346.3|179
1613047800000|2021-02-11 12:50:00|2374.7|2349.7|2375.3|2350.3|2375.5|2350.5|2374.5|2349.5|106
1613048100000|2021-02-11 12:55:00|2375.4|2350.4|2373.7|2348.7|2375.7|2350.7|2372.9|2347.9|181
1613048400000|2021-02-11 13:00:00|2373.8|2348.8|2376.3|2354.3|2378.8|2355|2373.5|2348.5|509
1613048700000|2021-02-11 13:05:00|2376|2354|2374.1|2352.1|2377.2|2355.2|2373.9|2351.9|174
1613049000000|2021-02-11 13:10:00|2374.2|2352.2|2374.6|2352.6|2375.8|2353.8|2373.1|2351.1|151
1613049300000|2021-02-11 13:15:00|2374.7|2352.7|2374.2|2352.2|2375.9|2353.9|2373.1|2351.1|213
1613049600000|2021-02-11 13:20:00|2374.3|2352.3|2375|2353|2376.3|2354.3|2372.5|2348.9|264
1613049900000|2021-02-11 13:25:00|2375.4|2353.4|2372.3|2350.3|2377.8|2355.8|2369.5|2347.5|146
1613050200000|2021-02-11 13:30:00|2372.1|2350.1|2371.3|2349.3|2375.5|2353.5|2369.6|2347.6|394
1613050500000|2021-02-11 13:35:00|2371.4|2349.4|2371.3|2349.3|2371.7|2349.7|2369|2347|340
1613050800000|2021-02-11 13:40:00|2371.4|2349.4|2376.4|2354.4|2381.6|2359.6|2371|2349|265
1613051100000|2021-02-11 13:45:00|2377.3|2355.3|2374.8|2352.8|2381|2359|2373.6|2351.6|254
1613051400000|2021-02-11 13:50:00|2374.9|2352.9|2376.1|2354.1|2376.3|2354.3|2374.8|2352.8|100
1613051700000|2021-02-11 13:55:00|2376|2354|2376.2|2354.2|2376.3|2354.3|2375.6|2353.6|48
1613052000000|2021-02-11 14:00:00|2376.3|2354.3|2373.3|2351.3|2377.8|2355.8|2370.5|2348.5|459
1613052300000|2021-02-11 14:05:00|2373.5|2351.5|2372.8|2350.8|2376.3|2354.3|2372.3|2350.3|419
1613052600000|2021-02-11 14:10:00|2374|2352|2365.7|2343.7|2374.1|2352.1|2364.2|2342.2|718
1613052900000|2021-02-11 14:15:00|2365.1|2343.1|2363.3|2341.3|2365.1|2343.1|2362.6|2340.6|150
1613053200000|2021-02-11 14:20:00|2363.1|2341.1|2362.9|2340.9|2363.8|2341.8|2360|2338|105
1613053500000|2021-02-11 14:25:00|2362.8|2340.8|2362.6|2340.6|2365.4|2343.4|2361.6|2339.6|284
1613053800000|2021-02-11 14:30:00|2362.3|2340.3|2363.2|2341.2|2366.3|2344.3|2361.8|2339.8|295
1613054100000|2021-02-11 14:35:00|2363.1|2341.1|2366|2344|2370.3|2348.3|2362.6|2340.6|273
1613054400000|2021-02-11 14:40:00|2366.1|2344.1|2372.6|2350.6|2373|2351|2364.9|2342.9|383
1613054700000|2021-02-11 14:45:00|2372.7|2350.7|2369.4|2347.4|2373.2|2351.2|2367.4|2345.4|491
1613055000000|2021-02-11 14:50:00|2367.4|2345.4|2361.6|2339.6|2370.9|2348.9|2360.9|2338.9|596
1613055300000|2021-02-11 14:55:00|2361.9|2339.9|2366.3|2344.3|2369.3|2347.3|2361|2339|566
1613055600000|2021-02-11 15:00:00|2366|2344|2365.5|2343.5|2369.3|2347.3|2363.8|2341.8|499
1613055900000|2021-02-11 15:05:00|2365.9|2343.9|2369.8|2347.8|2370.4|2348.4|2363.8|2341.8|466
1613056200000|2021-02-11 15:10:00|2369.7|2347.7|2369.9|2347.9|2370.8|2348.8|2368.1|2346.1|196
1613056500000|2021-02-11 15:15:00|2369.8|2347.8|2370.5|2348.5|2370.5|2348.5|2369.5|2347.5|132
1613056800000|2021-02-11 15:20:00|2370.4|2348.4|2368.5|2346.5|2370.5|2348.5|2368.3|2346.3|79
1613057100000|2021-02-11 15:25:00|2368.6|2346.6|2369|2347|2370|2348|2368.1|2346.1|658
1613057400000|2021-02-11 15:30:00|2368.8|2346.8|2369.6|2347.6|2370.4|2348.4|2368.5|2346.5|576
1613057700000|2021-02-11 15:35:00|2369|2347|2372.9|2350.9|2373.5|2351.5|2368.5|2346.5|341
1613058000000|2021-02-11 15:40:00|2373|2351|2375.1|2353.1|2375.3|2353.3|2372.6|2350.6|326
1613058300000|2021-02-11 15:45:00|2375.4|2353.4|2374.6|2352.6|2375.9|2353.9|2374.5|2352.5|188
1613058600000|2021-02-11 15:50:00|2374.7|2352.7|2374.9|2352.9|2376.2|2354.2|2374.6|2352.6|208
1613058900000|2021-02-11 15:55:00|2374.8|2352.8|2372.5|2350.5|2375.1|2353.1|2371.8|2349.8|132
1613059200000|2021-02-11 16:00:00|2373|2351|2373.8|2351.8|2374.9|2352.9|2372.2|2350.2|334
1613059500000|2021-02-11 16:05:00|2373.6|2351.6|2370.4|2348.4|2373.6|2351.6|2369.8|2347.8|494
1613059800000|2021-02-11 16:10:00|2370.5|2348.5|2371.2|2349.2|2371.5|2349.5|2369.6|2347.6|564
1613060100000|2021-02-11 16:15:00|2370.2|2348.2|2370.2|2348.2|2371.5|2349.5|2367.9|2345.9|550
1613060400000|2021-02-11 16:20:00|2370.3|2348.3|2370.7|2348.7|2373.3|2351.3|2369.5|2347.5|420
1613060700000|2021-02-11 16:25:00|2371|2349|2371.4|2349.4|2372.4|2350.4|2370.3|2348.3|244
1613061000000|2021-02-11 16:30:00|2371.2|2349.2|2372.3|2350.3|2372.7|2350.7|2370.4|2348.4|446
1613061300000|2021-02-11 16:35:00|2372.1|2350.1|2372.4|2350.4|2372.4|2350.4|2371.9|2349.9|181
1613061600000|2021-02-11 16:40:00|2372.3|2350.3|2372.8|2350.8|2372.9|2350.9|2372.2|2350.2|93
1613061900000|2021-02-11 16:45:00|2372.9|2350.9|2372.9|2350.9|2374|2352|2371.8|2349.8|175
1613062200000|2021-02-11 16:50:00|2372.8|2350.8|2374.9|2352.9|2375.9|2353.9|2372.1|2350.1|311
1613062500000|2021-02-11 16:55:00|2374.8|2352.8|2375.8|2353.8|2380.9|2358.9|2373.5|2351.5|489
1613062800000|2021-02-11 17:00:00|2376.7|2354.7|2378.5|2356.5|2379.8|2357.8|2375.6|2353.6|372
1613063100000|2021-02-11 17:05:00|2378.8|2356.8|2379|2357|2379|2357|2377.9|2355.9|487
1613063400000|2021-02-11 17:10:00|2378.8|2356.8|2380|2358|2381.8|2359.8|2378.1|2356.1|369
1613063700000|2021-02-11 17:15:00|2379.9|2357.9|2379.7|2357.7|2380.3|2358.3|2377.5|2355.5|336
1613064000000|2021-02-11 17:20:00|2379.6|2357.6|2374.4|2352.4|2380|2358|2373.2|2351.2|519
1613064300000|2021-02-11 17:25:00|2373.9|2351.9|2376.9|2354.9|2378.2|2356.2|2373|2351|469
1613064600000|2021-02-11 17:30:00|2376.5|2354.5|2374.3|2352.3|2378.9|2356.9|2371.4|2349.4|534
1613064900000|2021-02-11 17:35:00|2374.7|2352.7|2373.3|2351.3|2375.2|2353.2|2370.8|2348.8|430
1613065200000|2021-02-11 17:40:00|2373.2|2351.2|2370.3|2348.3|2376.3|2354.3|2370.1|2348.1|235
1613065500000|2021-02-11 17:45:00|2370.8|2348.8|2367.1|2345.1|2371.5|2349.5|2366|2344|333
1613065800000|2021-02-11 17:50:00|2367.2|2345.2|2364.3|2342.3|2368|2346|2363.1|2341.1|306
1613066100000|2021-02-11 17:55:00|2363.9|2341.9|2362.8|2340.8|2365.3|2343.3|2351.5|2329.5|422
1613066400000|2021-02-11 18:00:00|2362.9|2340.9|2363.8|2341.8|2364.9|2342.9|2360.5|2338.5|289
1613066700000|2021-02-11 18:05:00|2364.1|2342.1|2359.3|2337.3|2364.4|2342.4|2356.7|2334.7|363
1613067000000|2021-02-11 18:10:00|2359.1|2337.1|2357|2335|2363.5|2341.5|2355.8|2333.8|427
1613067300000|2021-02-11 18:15:00|2356.9|2334.9|2357.1|2335.1|2361.3|2339.3|2355.4|2333.4|470
1613067600000|2021-02-11 18:20:00|2356.9|2334.9|2361.3|2339.3|2363.3|2341.3|2354.8|2332.8|391
1613067900000|2021-02-11 18:25:00|2361.8|2339.8|2359|2337|2362.4|2340.4|2357.8|2335.8|350
1613068200000|2021-02-11 18:30:00|2357.8|2335.8|2358|2336|2358.9|2336.9|2355.8|2333.8|271
1613068500000|2021-02-11 18:35:00|2357.8|2335.8|2358.6|2336.6|2359.5|2337.5|2357.6|2335.6|74
1613068800000|2021-02-11 18:40:00|2358.3|2336.3|2357.9|2335.9|2359.1|2337.1|2355|2333|274
1613069100000|2021-02-11 18:45:00|2358|2336|2361.7|2339.7|2362.5|2340.5|2357.5|2335.5|215
1613069400000|2021-02-11 18:50:00|2361.2|2339.2|2362|2337|2364|2339.9|2361|2336.4|133
1613069700000|2021-02-11 18:55:00|2362.7|2337.7|2362.8|2337.8|2363.9|2338.9|2359.4|2334.4|248
1613070000000|2021-02-11 19:00:00|2362.7|2337.7|2359.8|2337.8|2362.8|2339.3|2359.8|2336.8|187
1613070300000|2021-02-11 19:05:00|2359.9|2337.9|2359.8|2337.8|2360.6|2338.6|2359.5|2337.5|102
1613070600000|2021-02-11 19:10:00|2360|2338|2357|2335|2360|2338|2356.6|2334.6|165
1613070900000|2021-02-11 19:15:00|2356.8|2334.8|2358.5|2336.5|2359.7|2337.7|2356.4|2334.4|129
1613071200000|2021-02-11 19:20:00|2359.5|2337.5|2360.2|2338.2|2360.8|2338.8|2357.4|2335.4|146
1613071500000|2021-02-11 19:25:00|2360.5|2338.5|2360.3|2338.3|2362|2340|2358.8|2336.8|245
1613071800000|2021-02-11 19:30:00|2359.6|2337.6|2357|2335|2362.4|2340.3|2356.8|2332.3|346
1613072100000|2021-02-11 19:35:00|2356.9|2334.9|2362.2|2337.2|2363.3|2339.8|2355.3|2333.3|492
1613072400000|2021-02-11 19:40:00|2362.4|2337.4|2361.6|2339.6|2364.2|2340.7|2361.4|2336.7|259
1613072700000|2021-02-11 19:45:00|2362.2|2340.2|2366.4|2341.4|2367.2|2343.4|2360.5|2338.5|362
1613073000000|2021-02-11 19:50:00|2366.6|2341.6|2365.3|2340.3|2366.9|2341.9|2363.3|2338.3|239
1613073300000|2021-02-11 19:55:00|2365.2|2340.2|2364.4|2339.4|2365.9|2340.9|2363.4|2338.4|236
1613073600000|2021-02-11 20:00:00|2365.7|2340.7|2365.2|2340.2|2366.2|2341.2|2363.4|2338.4|161
1613073900000|2021-02-11 20:05:00|2363.7|2338.7|2365.2|2340.2|2365.9|2340.9|2363.2|2338.2|191
1613074200000|2021-02-11 20:10:00|2365.1|2340.1|2365.2|2340.2|2365.9|2340.9|2363.2|2338.2|223
1613074500000|2021-02-11 20:15:00|2364.9|2339.9|2364.9|2339.9|2365.9|2340.9|2363.5|2338.5|169
1613074800000|2021-02-11 20:20:00|2364.8|2339.8|2365.7|2340.7|2366.2|2341.2|2363.4|2338.4|193
1613075100000|2021-02-11 20:25:00|2364.7|2339.7|2365.2|2340.2|2366.3|2341.3|2363.2|2338.2|324
1613075400000|2021-02-11 20:30:00|2365.4|2340.4|2364.9|2339.9|2366|2341|2364.4|2339.4|205
1613075700000|2021-02-11 20:35:00|2365.2|2340.2|2364.4|2339.4|2366.3|2341.3|2363.8|2338.8|146
1613076000000|2021-02-11 20:40:00|2364.3|2339.3|2365.4|2340.4|2366.7|2341.7|2363.5|2338.5|148
1613076300000|2021-02-11 20:45:00|2365.5|2340.5|2365.4|2343.4|2368.7|2345.8|2364.5|2339.7|141
1613076600000|2021-02-11 20:50:00|2365.2|2343.2|2365.9|2340.9|2367.7|2343.9|2363.5|2339.5|202
1613076900000|2021-02-11 20:55:00|2365.7|2340.7|2365.7|2340.7|2367.5|2343.8|2363.7|2338.7|248
1613077200000|2021-02-11 21:00:00|2365.8|2340.8|2363.7|2338.7|2367.7|2342.7|2363.7|2338.7|150
1613077500000|2021-02-11 21:05:00|2365.2|2340.2|2366.5|2341.5|2367.8|2342.8|2363.8|2338.8|97
1613077800000|2021-02-11 21:10:00|2367.8|2342.8|2367.4|2342.4|2367.8|2342.8|2366|2341|62
1613078100000|2021-02-11 21:15:00|2367.2|2342.2|2366.9|2341.9|2368.9|2343.9|2366.2|2341.2|58
1613078400000|2021-02-11 21:20:00|2367|2342|2368.4|2343.4|2369.2|2344.2|2366|2341|77
1613078700000|2021-02-11 21:25:00|2368.5|2343.5|2366.4|2341.4|2368.8|2343.8|2366.4|2341.4|75
1613079000000|2021-02-11 21:30:00|2366|2341|2367.5|2342.5|2369.3|2344.3|2366|2341|91
1613079300000|2021-02-11 21:35:00|2367.7|2342.7|2366.7|2341.7|2368.9|2343.9|2366.4|2341.4|80
1613079600000|2021-02-11 21:40:00|2366|2341|2365.7|2340.7|2367.7|2342.7|2365.2|2340.2|24
1613079900000|2021-02-11 21:45:00|2365.5|2340.5|2365.9|2340.9|2366.3|2341.3|2364.7|2339.7|49
1613080200000|2021-02-11 21:50:00|2365.8|2340.8|2363.8|2338.8|2366.4|2341.4|2363.7|2338.7|64
1613080500000|2021-02-11 21:55:00|2363.9|2338.9|2363.3|2338.3|2364.7|2339.7|2362.9|2337.9|98
1613084400000|2021-02-11 23:00:00|2364.5|2339.5|2366.1|2341.1|2368.8|2343.8|2363.2|2338.2|112
1613084700000|2021-02-11 23:05:00|2366|2341|2364.4|2339.4|2366.6|2341.6|2362.4|2337.4|107
1613085000000|2021-02-11 23:10:00|2364.1|2339.1|2363.6|2338.6|2366.4|2341.4|2362.9|2337.9|94
1613085300000|2021-02-11 23:15:00|2363.5|2338.5|2364.4|2339.4|2365.8|2340.8|2362.5|2337.5|59
1613085600000|2021-02-11 23:20:00|2364.1|2339.1|2364.5|2339.5|2366|2341|2363|2338|50
1613085900000|2021-02-11 23:25:00|2365|2340|2363.8|2338.8|2366.3|2341.3|2362.8|2337.8|83
1613086200000|2021-02-11 23:30:00|2363.9|2338.9|2364.4|2339.4|2366.4|2341.4|2363.6|2338.6|89
1613086500000|2021-02-11 23:35:00|2364.6|2339.6|2365.1|2340.1|2365.6|2340.6|2362.6|2337.6|59
1613086800000|2021-02-11 23:40:00|2364|2339|2366.5|2341.5|2366.5|2341.5|2362.3|2337.3|87
1613087100000|2021-02-11 23:45:00|2366.6|2341.6|2367|2342|2368.4|2343.4|2364.6|2339.6|138
1613087400000|2021-02-11 23:50:00|2365.4|2340.4|2365.8|2340.8|2368|2343|2363.8|2338.8|94
1613087700000|2021-02-11 23:55:00|2365.5|2340.5|2367|2342|2368|2343|2364.1|2339.1|117
1613088000000|2021-02-12 00:00:00|2365.3|2340.3|2361.8|2336.8|2367.8|2342.8|2361.7|2336.7|91
1613088300000|2021-02-12 00:05:00|2361.7|2336.7|2363|2338|2363.9|2338.9|2359.6|2334.6|95
1613088600000|2021-02-12 00:10:00|2363.1|2338.1|2365.3|2340.3|2366.5|2341.5|2362.6|2337.6|77
1613088900000|2021-02-12 00:15:00|2362.5|2337.5|2367.3|2342.3|2367.6|2342.6|2362.5|2337.5|72
1613089200000|2021-02-12 00:20:00|2366.1|2341.1|2368.3|2343.3|2368.8|2343.8|2365.1|2340.1|85
1613089500000|2021-02-12 00:25:00|2368.6|2343.6|2362.4|2337.4|2368.6|2343.6|2361.1|2336.1|43
1613089800000|2021-02-12 00:30:00|2362.5|2337.5|2363.4|2338.4|2365.5|2340.5|2362|2337|124
1613090100000|2021-02-12 00:35:00|2363.9|2338.9|2361|2336|2363.9|2338.9|2358.9|2333.9|200
1613090400000|2021-02-12 00:40:00|2361.1|2336.1|2363.3|2338.3|2363.3|2338.3|2360.5|2335.5|184
1613090700000|2021-02-12 00:45:00|2363.2|2338.2|2364.3|2339.3|2364.4|2339.4|2360.1|2335.1|210
1613091000000|2021-02-12 00:50:00|2363.9|2338.9|2359.8|2334.8|2365.6|2340.9|2357.3|2333.9|184
1613091300000|2021-02-12 00:55:00|2360.1|2335.1|2360.1|2335.1|2361|2336|2358.8|2333.8|183
1613091600000|2021-02-12 01:00:00|2359.9|2334.9|2359.6|2334.6|2362.1|2337.6|2357.4|2332.4|281
1613091900000|2021-02-12 01:05:00|2359.8|2334.8|2360.8|2335.8|2362.1|2337.1|2359|2334|141
1613092200000|2021-02-12 01:10:00|2360.9|2335.9|2359.5|2334.5|2361.9|2336.9|2358.8|2333.8|122
1613092500000|2021-02-12 01:15:00|2359.7|2334.7|2359.6|2334.6|2360.9|2335.9|2358.8|2333.8|104
1613092800000|2021-02-12 01:20:00|2360.3|2335.3|2362|2337|2362|2337|2358.8|2333.8|145
1613093100000|2021-02-12 01:25:00|2362.1|2337.1|2359.3|2334.3|2362.1|2337.1|2358.6|2333.6|125
1613093400000|2021-02-12 01:30:00|2359.1|2334.1|2358.5|2333.5|2360.8|2335.8|2358.5|2333.5|92
1613093700000|2021-02-12 01:35:00|2358.6|2333.6|2360.5|2335.5|2362.5|2337.5|2358.5|2333.5|137
1613094000000|2021-02-12 01:40:00|2360.8|2335.8|2360.8|2335.8|2362|2337|2358.6|2333.6|97
1613094300000|2021-02-12 01:45:00|2360.9|2335.9|2359.5|2334.5|2360.9|2335.9|2358.5|2333.5|78
1613094600000|2021-02-12 01:50:00|2359.4|2334.4|2359.1|2334.1|2362|2337|2358.8|2333.8|97
1613094900000|2021-02-12 01:55:00|2358.9|2333.9|2359.4|2334.4|2360.3|2335.3|2358.4|2333.4|61
1613095200000|2021-02-12 02:00:00|2358.9|2333.9|2359.4|2334.4|2359.4|2334.4|2358.4|2333.4|68
1613095500000|2021-02-12 02:05:00|2358.8|2333.8|2359.4|2334.4|2359.5|2334.5|2358.8|2333.8|77
1613095800000|2021-02-12 02:10:00|2359.3|2334.3|2359.4|2334.4|2360.3|2335.3|2358.6|2333.6|60
1613096100000|2021-02-12 02:15:00|2359.3|2334.3|2360.1|2335.1|2360.9|2335.9|2359.1|2334.1|55
1613096400000|2021-02-12 02:20:00|2359.8|2334.8|2360.9|2335.9|2361.3|2336.3|2359.6|2334.6|88
1613096700000|2021-02-12 02:25:00|2360.8|2335.8|2360.3|2335.3|2360.9|2335.9|2359.6|2334.6|51
1613097000000|2021-02-12 02:30:00|2360.2|2335.2|2358|2333|2360.5|2335.5|2357.4|2332.4|41
1613097300000|2021-02-12 02:35:00|2357.9|2332.9|2356.6|2334.6|2358.1|2334.6|2356.1|2332.9|25
1613097600000|2021-02-12 02:40:00|2356.5|2334.5|2356.5|2334.5|2357.3|2335.3|2356.3|2334.3|23
1613097900000|2021-02-12 02:45:00|2356.7|2334.7|2356.9|2334.9|2357|2335|2356.1|2334.1|58
1613098200000|2021-02-12 02:50:00|2357.1|2335.1|2356.3|2334.3|2357.1|2335.1|2356.3|2334.3|98
1613098500000|2021-02-12 02:55:00|2356.4|2334.4|2356.1|2334.1|2356.4|2334.4|2356|2334|29
1613098800000|2021-02-12 03:00:00|2356.3|2334.3|2356.1|2334.1|2356.5|2334.5|2356|2334|47
1613099100000|2021-02-12 03:05:00|2356.5|2334.5|2359.4|2337.4|2359.8|2337.8|2356|2334|76
1613099400000|2021-02-12 03:10:00|2359.6|2337.6|2359.3|2337.3|2359.9|2337.9|2358.5|2336.5|114
1613099700000|2021-02-12 03:15:00|2359.8|2337.8|2359.4|2337.4|2359.9|2337.9|2358.5|2336.5|102
1613100000000|2021-02-12 03:20:00|2359.6|2337.6|2359.4|2337.4|2359.9|2337.9|2359|2337|81
1613100300000|2021-02-12 03:25:00|2358.8|2336.8|2359.4|2337.4|2359.9|2337.9|2358.8|2336.8|43
1613100600000|2021-02-12 03:30:00|2359.9|2337.9|2359.4|2337.4|2359.9|2337.9|2359|2337|23
1613100900000|2021-02-12 03:35:00|2359.3|2337.3|2359.5|2337.5|2359.9|2337.9|2358.4|2336.4|75
1613101200000|2021-02-12 03:40:00|2359.1|2337.1|2359.5|2337.5|2359.8|2337.8|2358.9|2336.9|16
1613101500000|2021-02-12 03:45:00|2359.2|2337.2|2360.3|2338.3|2361.8|2339.8|2359|2337|58
1613101800000|2021-02-12 03:50:00|2360.4|2338.4|2361|2339|2361|2339|2359.9|2337.9|101
1613102100000|2021-02-12 03:55:00|2361.1|2339.1|2361.3|2339.3|2361.4|2339.4|2360.5|2338.5|91
1613102400000|2021-02-12 04:00:00|2361.4|2339.4|2361.4|2339.4|2361.8|2339.8|2360.5|2338.5|71
1613102700000|2021-02-12 04:05:00|2361.3|2339.3|2361.5|2339.5|2361.8|2339.8|2360.9|2338.9|44
1613103000000|2021-02-12 04:10:00|2361.2|2339.2|2360.9|2338.9|2361.8|2339.8|2360.9|2338.9|66
1613103300000|2021-02-12 04:15:00|2361.5|2339.5|2361.6|2339.6|2361.8|2339.8|2361.1|2339.1|20
1613103600000|2021-02-12 04:20:00|2361.7|2339.7|2363|2338|2363.2|2339.7|2361.7|2337|43
1613103900000|2021-02-12 04:25:00|2362.8|2337.8|2363.3|2338.3|2363.5|2338.5|2362.3|2337.3|61
1613104200000|2021-02-12 04:30:00|2363.2|2338.2|2363|2338|2363.8|2338.8|2362.1|2337.1|57
1613104500000|2021-02-12 04:35:00|2362.9|2337.9|2362.9|2337.9|2363.8|2338.8|2362.6|2337.6|37
1613104800000|2021-02-12 04:40:00|2362.6|2337.6|2362.9|2337.9|2363.9|2338.9|2362.6|2337.6|66
1613105100000|2021-02-12 04:45:00|2362.6|2337.6|2363.8|2338.8|2364|2339|2362.6|2337.6|42
1613105400000|2021-02-12 04:50:00|2363.7|2338.7|2363.3|2338.3|2364.3|2339.3|2362.8|2337.8|42
1613105700000|2021-02-12 04:55:00|2363.2|2338.2|2363.4|2338.4|2363.6|2338.6|2362.5|2337.5|49
1613106000000|2021-02-12 05:00:00|2363.3|2338.3|2363.5|2338.5|2364.5|2339.5|2362.4|2337.4|111
1613106300000|2021-02-12 05:05:00|2364|2339|2364.5|2339.5|2365.4|2340.4|2362.9|2337.9|113
1613106600000|2021-02-12 05:10:00|2364.4|2339.4|2363.5|2338.5|2365.4|2340.4|2362.6|2337.6|97
1613106900000|2021-02-12 05:15:00|2363.8|2338.8|2365.4|2340.4|2365.8|2340.8|2363|2338|122
1613107200000|2021-02-12 05:20:00|2365.3|2340.3|2364.9|2339.9|2365.9|2340.9|2363|2338|107
1613107500000|2021-02-12 05:25:00|2365|2340|2366.9|2341.9|2367.4|2342.4|2363.8|2338.8|58
1613107800000|2021-02-12 05:30:00|2367.4|2342.4|2366.6|2341.6|2367.4|2342.4|2365.8|2340.8|92
1613108100000|2021-02-12 05:35:00|2366.8|2341.8|2368.6|2343.6|2369|2344|2365.4|2340.4|119
1613108400000|2021-02-12 05:40:00|2368.4|2343.4|2369.1|2344.1|2369.3|2344.3|2367.9|2342.9|66
1613108700000|2021-02-12 05:45:00|2369.2|2344.2|2368.1|2346.1|2369.2|2346.2|2366|2343.4|233
1613109000000|2021-02-12 05:50:00|2368.3|2346.3|2368.1|2346.1|2368.3|2346.3|2367.6|2345.6|144
1613109300000|2021-02-12 05:55:00|2367.8|2345.8|2368|2346|2368.2|2346.2|2367.6|2345.6|93
1613109600000|2021-02-12 06:00:00|2367.9|2345.9|2368|2346|2368.3|2346.3|2367|2345|127
1613109900000|2021-02-12 06:05:00|2367|2345|2368|2346|2368.3|2346.3|2366.3|2344.3|132
1613110200000|2021-02-12 06:10:00|2367.3|2345.3|2367.3|2345.3|2368.2|2346.2|2366.3|2344.3|193
1613110500000|2021-02-12 06:15:00|2367.1|2345.1|2366.3|2344.3|2367.5|2345.5|2365.4|2343.4|113
1613110800000|2021-02-12 06:20:00|2366.1|2344.1|2366.3|2344.3|2366.6|2344.6|2365.3|2343.3|96
1613111100000|2021-02-12 06:25:00|2366.4|2344.4|2366.4|2344.4|2366.5|2344.5|2365.1|2343.1|63
1613111400000|2021-02-12 06:30:00|2366.3|2344.3|2367.3|2345.3|2367.4|2345.4|2364.3|2342.3|184
1613111700000|2021-02-12 06:35:00|2367|2345|2365|2343|2368.1|2346.1|2364|2342|140
1613112000000|2021-02-12 06:40:00|2364.9|2342.9|2366.9|2341.9|2367|2343.4|2364.9|2341.2|92
1613112300000|2021-02-12 06:45:00|2366.6|2341.6|2367.9|2342.9|2368.2|2343.2|2366|2341|113
1613112600000|2021-02-12 06:50:00|2368.1|2343.1|2366|2341|2368.1|2343.1|2365|2340|234
1613112900000|2021-02-12 06:55:00|2365.8|2340.8|2365.2|2340.2|2366.1|2341.1|2364.8|2339.8|147
1613113200000|2021-02-12 07:00:00|2365.5|2340.5|2365.2|2340.2|2366|2341|2365.1|2340.1|174
1613113500000|2021-02-12 07:05:00|2365.1|2340.1|2363.1|2338.1|2365.5|2340.5|2361.5|2336.5|286
1613113800000|2021-02-12 07:10:00|2363|2338|2362.7|2337.7|2363.4|2338.4|2362.5|2337.5|190
1613114100000|2021-02-12 07:15:00|2363.2|2338.2|2362.9|2337.9|2363.4|2338.4|2362.7|2337.7|117
1613114400000|2021-02-12 07:20:00|2363.4|2338.4|2362.5|2337.5|2363.4|2338.4|2362.5|2337.5|233
1613114700000|2021-02-12 07:25:00|2362.6|2337.6|2362.7|2337.7|2363.1|2338.1|2362.5|2337.5|164
1613115000000|2021-02-12 07:30:00|2362.8|2337.8|2362.6|2337.6|2363.2|2338.2|2362.5|2337.5|372
1613115300000|2021-02-12 07:35:00|2362.7|2337.7|2362.2|2337.2|2363.2|2338.2|2360.6|2335.6|314
1613115600000|2021-02-12 07:40:00|2362.4|2337.4|2362.4|2337.4|2362.9|2337.9|2362.2|2337.2|173
1613115900000|2021-02-12 07:45:00|2362.3|2337.3|2362.2|2337.2|2362.7|2337.7|2361.2|2336.2|333
1613116200000|2021-02-12 07:50:00|2362.4|2337.4|2362|2337|2362.5|2337.5|2362|2337|465
1613116500000|2021-02-12 07:55:00|2362.1|2337.1|2362.2|2337.2|2362.5|2337.5|2360.6|2335.6|323
1613116800000|2021-02-12 08:00:00|2362.4|2337.4|2361.6|2336.6|2362.5|2337.5|2361.6|2336.6|216
1613117100000|2021-02-12 08:05:00|2361.9|2336.9|2358.9|2333.9|2362.1|2337.1|2358.5|2333.5|171
1613117400000|2021-02-12 08:10:00|2358.8|2333.8|2360.7|2335.7|2362.5|2338.8|2357.3|2333.6|578
1613117700000|2021-02-12 08:15:00|2360.9|2335.9|2360.7|2335.7|2361.4|2336.4|2360.6|2335.6|596
1613118000000|2021-02-12 08:20:00|2360.8|2335.8|2362.9|2337.9|2362.9|2337.9|2360|2335|667
1613118300000|2021-02-12 08:25:00|2363|2338|2363.1|2338.1|2363.2|2338.2|2362.5|2337.5|90
1613118600000|2021-02-12 08:30:00|2362.9|2337.9|2363.2|2338.2|2363.3|2338.3|2362.7|2337.7|139
1613118900000|2021-02-12 08:35:00|2363.1|2338.1|2362.1|2337.1|2363.3|2338.3|2361.5|2336.5|148
1613119200000|2021-02-12 08:40:00|2361.8|2336.8|2360|2338|2362.3|2338.8|2360|2336.5|348
1613119500000|2021-02-12 08:45:00|2360.4|2338.4|2360.5|2338.5|2360.5|2338.5|2360|2338|267
1613119800000|2021-02-12 08:50:00|2360.2|2338.2|2359|2337|2360.8|2338.8|2356|2334|264
1613120100000|2021-02-12 08:55:00|2359.1|2337.1|2357.7|2335.7|2359.1|2337.1|2356.7|2334.7|294
1613120400000|2021-02-12 09:00:00|2357.6|2335.6|2359.1|2337.1|2359.4|2337.4|2356.3|2334.3|223
1613120700000|2021-02-12 09:05:00|2358.4|2336.4|2359.1|2337.1|2360.1|2338.1|2357.8|2335.8|968
1613121000000|2021-02-12 09:10:00|2358.6|2336.6|2358.1|2336.1|2359.4|2337.4|2357|2335|312
1613121300000|2021-02-12 09:15:00|2358|2336|2355.8|2333.8|2358.6|2336.6|2354.8|2332.8|227
1613121600000|2021-02-12 09:20:00|2355.7|2333.7|2360.6|2338.6|2361.4|2339.4|2354.9|2332.9|236
1613121900000|2021-02-12 09:25:00|2360.8|2338.8|2361.4|2339.4|2362.8|2340.8|2358|2336|319
1613122200000|2021-02-12 09:30:00|2360.5|2338.5|2360.5|2338.5|2362.5|2340.5|2359|2337|243
1613122500000|2021-02-12 09:35:00|2360.4|2338.4|2361.9|2339.9|2361.9|2339.9|2357.8|2335.8|276
1613122800000|2021-02-12 09:40:00|2361.8|2339.8|2361.5|2339.5|2362|2340|2360.5|2338.5|355
1613123100000|2021-02-12 09:45:00|2361.4|2339.4|2361.4|2339.4|2361.8|2339.8|2361|2339|140
1613123400000|2021-02-12 09:50:00|2361|2339|2364.4|2342.4|2364.6|2342.6|2359.9|2337.9|207
1613123700000|2021-02-12 09:55:00|2364.3|2342.3|2363.6|2341.6|2364.5|2342.5|2363.5|2341.5|182
1613124000000|2021-02-12 10:00:00|2363.9|2341.9|2365.4|2343.4|2365.8|2343.8|2363|2341|234
1613124300000|2021-02-12 10:05:00|2365.5|2343.5|2365.5|2343.5|2365.7|2343.7|2364.7|2342.7|268
1613124600000|2021-02-12 10:10:00|2365.4|2343.4|2365.8|2343.8|2365.9|2343.9|2364.7|2342.7|274
1613124900000|2021-02-12 10:15:00|2365.9|2343.9|2365.9|2343.9|2366.4|2344.4|2364.8|2342.8|114
1613125200000|2021-02-12 10:20:00|2366|2344|2365.6|2343.6|2366.1|2344.1|2365.3|2343.3|115
1613125500000|2021-02-12 10:25:00|2365.1|2343.1|2365.8|2343.8|2365.9|2343.9|2363.8|2341.8|92
1613125800000|2021-02-12 10:30:00|2365.7|2343.7|2366.2|2344.2|2366.2|2344.2|2364.5|2342.5|91
1613126100000|2021-02-12 10:35:00|2365.9|2343.9|2366.2|2344.2|2366.2|2344.2|2365.9|2343.9|107
1613126400000|2021-02-12 10:40:00|2366|2344|2366|2344|2366.2|2344.2|2365.3|2343.3|91
1613126700000|2021-02-12 10:45:00|2365.7|2343.7|2366|2344|2366|2344|2365.3|2343.3|86
1613127000000|2021-02-12 10:50:00|2365.1|2343.1|2367|2345|2367|2345|2365.1|2343.1|54
1613127300000|2021-02-12 10:55:00|2366.9|2344.9|2369.2|2347.2|2369.8|2347.8|2366.9|2344.9|68
1613127600000|2021-02-12 11:00:00|2369.1|2347.1|2368.3|2346.3|2369.2|2347.2|2368|2346|102
1613127900000|2021-02-12 11:05:00|2368.2|2346.2|2367.4|2345.4|2368.3|2346.3|2367.3|2345.3|142
1613128200000|2021-02-12 11:10:00|2367.3|2345.3|2367.5|2345.5|2367.6|2345.6|2367|2345|58
1613128500000|2021-02-12 11:15:00|2367.4|2345.4|2367.4|2345.4|2367.6|2345.6|2367|2345|43
1613128800000|2021-02-12 11:20:00|2367.3|2345.3|2367.5|2345.5|2367.5|2345.5|2367.2|2345.2|56
1613129100000|2021-02-12 11:25:00|2367.4|2345.4|2363.8|2341.8|2367.5|2345.5|2362.9|2340.9|141
1613129400000|2021-02-12 11:30:00|2363.6|2341.6|2365|2343|2365.9|2343.9|2363.3|2341.3|149
1613129700000|2021-02-12 11:35:00|2364.9|2342.9|2368.4|2343.4|2369.6|2346|2363.6|2341.6|166
1613130000000|2021-02-12 11:40:00|2368.2|2343.2|2369.6|2344.6|2370.1|2345.1|2367.6|2342.6|294
1613130300000|2021-02-12 11:45:00|2369.2|2344.2|2367.5|2342.5|2369.7|2344.7|2366.7|2341.7|109
1613130600000|2021-02-12 11:50:00|2367.2|2342.2|2364.9|2339.9|2367.3|2342.3|2364.7|2339.7|98
1613130900000|2021-02-12 11:55:00|2365|2340|2360.4|2338.4|2365|2340.5|2360.3|2338.3|48
1613131200000|2021-02-12 12:00:00|2360.3|2338.3|2366.7|2341.7|2369.6|2345|2359.9|2337.9|256
1613131500000|2021-02-12 12:05:00|2366.6|2341.6|2364.3|2339.3|2366.7|2341.7|2364.1|2339.1|167
1613131800000|2021-02-12 12:10:00|2364.2|2339.2|2364.2|2339.2|2364.3|2339.3|2363.7|2338.7|179
1613132100000|2021-02-12 12:15:00|2364.3|2339.3|2364.6|2339.6|2365|2340|2364.1|2339.1|121
1613132400000|2021-02-12 12:20:00|2364.5|2339.5|2363.7|2338.7|2364.6|2339.6|2363.7|2338.7|155
1613132700000|2021-02-12 12:25:00|2363.5|2338.5|2363.7|2338.7|2364.1|2339.1|2362.8|2337.8|149
1613133000000|2021-02-12 12:30:00|2363.5|2338.5|2362.5|2337.5|2364.2|2339.2|2362.5|2337.5|201
1613133300000|2021-02-12 12:35:00|2362.4|2337.4|2363.5|2338.5|2363.5|2338.5|2362.4|2337.4|137
1613133600000|2021-02-12 12:40:00|2363.3|2338.3|2363.1|2338.1|2363.9|2338.9|2362.9|2337.9|93
1613133900000|2021-02-12 12:45:00|2363.2|2338.2|2363.2|2341.2|2364.5|2342.5|2361.3|2337.9|104
1613134200000|2021-02-12 12:50:00|2363.7|2341.7|2364.9|2342.9|2365.3|2343.3|2362.8|2340.8|127
1613134500000|2021-02-12 12:55:00|2364.8|2342.8|2366.9|2344.9|2367.4|2345.4|2364.5|2342.5|88
1613134800000|2021-02-12 13:00:00|2367|2345|2366.9|2341.9|2369.4|2345.6|2366.4|2341.4|163
1613135100000|2021-02-12 13:05:00|2366.8|2341.8|2368.9|2346.9|2368.9|2346.9|2365.4|2341.6|200
1613135400000|2021-02-12 13:10:00|2368.8|2346.8|2365.9|2343.9|2369|2347|2364.8|2342.8|451
1613135700000|2021-02-12 13:15:00|2366|2344|2364.7|2342.7|2366.4|2344.4|2364.5|2342.5|415
1613136000000|2021-02-12 13:20:00|2364.5|2342.5|2364.1|2342.1|2366.3|2344.3|2363.3|2341.3|398
1613136300000|2021-02-12 13:25:00|2364.5|2342.5|2366.4|2344.4|2367.8|2345.8|2364|2342|483
1613136600000|2021-02-12 13:30:00|2366.5|2344.5|2368.7|2346.7|2368.8|2346.8|2366.5|2344.5|435
1613136900000|2021-02-12 13:35:00|2368.5|2346.5|2366.2|2344.2|2369.3|2347.3|2366.1|2344.1|525
1613137200000|2021-02-12 13:40:00|2366.5|2344.5|2365.6|2343.6|2367|2345|2363.7|2341.7|478
1613137500000|2021-02-12 13:45:00|2365.8|2343.8|2364.4|2342.4|2366.7|2344.7|2361.6|2339.6|421
1613137800000|2021-02-12 13:50:00|2364.3|2342.3|2366.5|2344.5|2366.7|2344.7|2364.3|2342.3|332
1613138100000|2021-02-12 13:55:00|2366.4|2344.4|2366.6|2344.6|2367.1|2345.1|2366|2344|326
1613138400000|2021-02-12 14:00:00|2366.5|2344.5|2364.7|2342.7|2366.8|2344.8|2363.6|2341.6|302
1613138700000|2021-02-12 14:05:00|2365|2343|2368.1|2346.1|2368.9|2346.9|2364.7|2342.7|342
1613139000000|2021-02-12 14:10:00|2367.9|2345.9|2370.2|2348.2|2370.9|2348.9|2367.8|2345.8|274
1613139300000|2021-02-12 14:15:00|2370.3|2348.3|2370|2348|2372.3|2349.7|2368|2345.7|420
1613139600000|2021-02-12 14:20:00|2369.4|2347.4|2375|2353|2375.4|2353.4|2369.4|2347.4|431
1613139900000|2021-02-12 14:25:00|2374.9|2352.9|2374.4|2352.4|2377.2|2355.2|2372|2350|283
1613140200000|2021-02-12 14:30:00|2374.6|2352.6|2371.9|2349.9|2376.7|2354.7|2370.7|2348|408
1613140500000|2021-02-12 14:35:00|2371.7|2349.7|2374.8|2352.8|2374.9|2352.9|2370|2348|459
1613140800000|2021-02-12 14:40:00|2374.6|2352.6|2381.8|2359.8|2383.1|2361.1|2371.9|2349.9|776
1613141100000|2021-02-12 14:45:00|2381.7|2359.7|2376.3|2348.3|2382.5|2360.5|2374.2|2347.8|450
1613141400000|2021-02-12 14:50:00|2376|2348|2376.2|2348.2|2377.6|2349.6|2375.6|2347.6|575
1613141700000|2021-02-12 14:55:00|2377.5|2349.5|2378.3|2353.3|2379.6|2354.6|2372.3|2344.3|571
1613142000000|2021-02-12 15:00:00|2378.1|2353.1|2380.2|2358.2|2383.1|2361.1|2376.8|2351.8|541
1613142300000|2021-02-12 15:05:00|2380.4|2358.4|2379.4|2357.4|2381.9|2359.9|2379|2357|353
1613142600000|2021-02-12 15:10:00|2379.1|2357.1|2380.4|2358.4|2382.1|2360.1|2378.8|2356.8|324
1613142900000|2021-02-12 15:15:00|2380.5|2358.5|2379|2357|2381.3|2359.3|2376.3|2354.3|167
1613143200000|2021-02-12 15:20:00|2379.2|2357.2|2379.2|2357.2|2379.8|2357.8|2373.7|2351.7|222
1613143500000|2021-02-12 15:25:00|2378.7|2356.7|2386.7|2364.7|2387.3|2365.3|2378.7|2356.7|833
1613143800000|2021-02-12 15:30:00|2386.8|2364.8|2385.7|2363.7|2388.4|2366.4|2383.5|2361.5|245
1613144100000|2021-02-12 15:35:00|2385.8|2363.8|2383.7|2361.7|2386.4|2364.4|2383.6|2361.6|141
1613144400000|2021-02-12 15:40:00|2383.9|2361.9|2389.8|2367.8|2389.8|2367.8|2383.6|2361.6|240
1613144700000|2021-02-12 15:45:00|2390.3|2368.3|2390.3|2368.3|2392.2|2370.2|2387.3|2365.3|481
1613145000000|2021-02-12 15:50:00|2390.1|2368.1|2389.8|2367.8|2391.6|2369.6|2387.2|2365.2|645
1613145300000|2021-02-12 15:55:00|2390.2|2368.2|2391.7|2369.7|2392.1|2370.1|2387.2|2365.2|688
1613145600000|2021-02-12 16:00:00|2391.8|2369.8|2387.7|2365.7|2392.3|2370.3|2385.6|2363.6|580
1613145900000|2021-02-12 16:05:00|2387.9|2365.9|2388.1|2366.1|2388.8|2366.8|2386.4|2364.4|292
1613146200000|2021-02-12 16:10:00|2388.7|2366.7|2388.8|2366.8|2391.6|2369.6|2386.8|2364.8|378
1613146500000|2021-02-12 16:15:00|2389.4|2367.4|2394.1|2372.1|2394.2|2372.2|2388|2366|285
1613146800000|2021-02-12 16:20:00|2394.3|2372.3|2393.9|2371.9|2394.8|2372.8|2393.7|2371.7|163
1613147100000|2021-02-12 16:25:00|2394|2372|2393.8|2371.8|2394.4|2372.4|2391.4|2369.4|588
1613147400000|2021-02-12 16:30:00|2392.6|2370.6|2397.2|2375.2|2398.9|2376.9|2392.3|2370.3|188
1613147700000|2021-02-12 16:35:00|2397.3|2375.3|2397.4|2375.4|2399.3|2377.3|2396.4|2374.4|283
1613148000000|2021-02-12 16:40:00|2397.2|2375.2|2394.1|2372.1|2398.2|2376.2|2392.1|2370.1|226
1613148300000|2021-02-12 16:45:00|2394.4|2372.4|2399.7|2377.7|2400.3|2378.3|2392.8|2370.8|216
1613148600000|2021-02-12 16:50:00|2399.4|2377.4|2400.3|2378.3|2400.9|2378.9|2397.1|2375.1|163
1613148900000|2021-02-12 16:55:00|2400.2|2378.2|2400.7|2378.7|2401.4|2379.4|2399.9|2377.9|231
1613149200000|2021-02-12 17:00:00|2400.6|2378.6|2403.6|2381.6|2403.6|2381.6|2400.4|2378.4|211
1613149500000|2021-02-12 17:05:00|2403.5|2381.5|2401.2|2379.2|2403.6|2381.6|2400.8|2378.8|107
1613149800000|2021-02-12 17:10:00|2401.1|2379.1|2401.1|2379.1|2402.1|2380.1|2400.9|2378.9|75
1613150100000|2021-02-12 17:15:00|2401.2|2379.2|2400.5|2378.5|2401.2|2379.2|2400.4|2378.4|76
1613150400000|2021-02-12 17:20:00|2400.7|2378.7|2400.3|2378.3|2401.1|2379.1|2398.5|2376.5|90
1613150700000|2021-02-12 17:25:00|2400.5|2378.5|2399.8|2377.8|2401.5|2379.5|2398.9|2376.9|135
1613151000000|2021-02-12 17:30:00|2400|2378|2397.9|2375.9|2402.3|2380.3|2397.7|2375.7|145
1613151300000|2021-02-12 17:35:00|2398.5|2376.5|2399.6|2377.6|2400.4|2378.4|2398.2|2376.2|172
1613151600000|2021-02-12 17:40:00|2399.7|2377.7|2398.3|2376.3|2399.7|2377.7|2397.8|2375.8|154
1613151900000|2021-02-12 17:45:00|2398.6|2376.6|2397.5|2375.5|2400|2378|2397.2|2375.2|240
1613152200000|2021-02-12 17:50:00|2398|2376|2399.3|2377.3|2400.2|2378.2|2398|2376|177
1613152500000|2021-02-12 17:55:00|2399.2|2377.2|2400.2|2378.2|2402.7|2380.7|2397.4|2375.4|372
1613152800000|2021-02-12 18:00:00|2400|2378|2400.6|2378.6|2401|2379|2398.9|2376.9|394
1613153100000|2021-02-12 18:05:00|2400.7|2378.7|2400.2|2378.2|2401|2379|2399.2|2377.2|165
1613153400000|2021-02-12 18:10:00|2400|2378|2400.6|2378.6|2401.5|2379.5|2399.7|2377.7|162
1613153700000|2021-02-12 18:15:00|2401|2379|2399.5|2377.5|2401|2379|2399.1|2377.1|202
1613154000000|2021-02-12 18:20:00|2399.3|2377.3|2399.9|2377.9|2400|2378|2399.2|2377.2|282
1613154300000|2021-02-12 18:25:00|2399.8|2377.8|2399.2|2377.2|2400|2378|2398.6|2376.6|246
1613154600000|2021-02-12 18:30:00|2399.1|2377.1|2398.8|2376.8|2399.7|2377.7|2398|2376|132
1613154900000|2021-02-12 18:35:00|2399.3|2377.3|2398.6|2376.6|2399.3|2377.3|2398.6|2376.6|133
1613155200000|2021-02-12 18:40:00|2398.7|2376.7|2401.3|2379.3|2401.3|2379.3|2398.6|2376.6|69
1613155500000|2021-02-12 18:45:00|2401.4|2379.4|2402.5|2380.5|2402.5|2380.5|2401.3|2379.3|46
1613155800000|2021-02-12 18:50:00|2402.4|2380.4|2402.5|2380.5|2402.9|2380.9|2402|2380|64
1613156100000|2021-02-12 18:55:00|2402|2380|2403|2381|2403|2381|2401.7|2379.7|79
1613156400000|2021-02-12 19:00:00|2402.8|2380.8|2402.7|2380.7|2403.3|2381.3|2402.7|2380.7|71
1613156700000|2021-02-12 19:05:00|2402.8|2380.8|2402.5|2380.5|2402.8|2380.8|2402.1|2380.1|57
1613157000000|2021-02-12 19:10:00|2402.6|2380.6|2402.5|2380.5|2402.7|2380.7|2402.1|2380.1|109
1613157300000|2021-02-12 19:15:00|2402.3|2380.3|2402.8|2380.8|2403.1|2381.1|2402.3|2380.3|46
1613157600000|2021-02-12 19:20:00|2403|2381|2403|2381|2403.1|2381.1|2402.7|2380.7|50
1613157900000|2021-02-12 19:25:00|2402.9|2380.9|2403|2381|2403.1|2381.1|2402.6|2380.6|39
1613158200000|2021-02-12 19:30:00|2402.9|2380.9|2404.2|2382.2|2404.2|2382.2|2402.7|2380.7|32
1613158500000|2021-02-12 19:35:00|2404.1|2382.1|2404.1|2382.1|2404.5|2382.5|2403.7|2381.7|49
1613158800000|2021-02-12 19:40:00|2404.2|2382.2|2404|2382|2404.3|2382.3|2403.9|2381.9|63
1613159100000|2021-02-12 19:45:00|2404.1|2382.1|2401.6|2379.6|2404.3|2382.3|2401.5|2379.5|70
1613159400000|2021-02-12 19:50:00|2401.5|2379.5|2401.9|2379.9|2402|2380|2401|2379|94
1613159700000|2021-02-12 19:55:00|2401.7|2379.7|2401.8|2379.8|2402|2380|2401.5|2379.5|74
1613160000000|2021-02-12 20:00:00|2401.7|2379.7|2402|2380|2402.1|2380.1|2401.4|2379.4|111
1613160300000|2021-02-12 20:05:00|2402.1|2380.1|2401.9|2379.9|2402.1|2380.1|2401.6|2379.6|54
1613160600000|2021-02-12 20:10:00|2401.8|2379.8|2402.4|2380.4|2402.4|2380.4|2401.6|2379.6|88
1613160900000|2021-02-12 20:15:00|2402.3|2380.3|2402.1|2380.1|2402.5|2380.5|2402|2380|26
1613161200000|2021-02-12 20:20:00|2402|2380|2402|2380|2402.2|2380.2|2402|2380|84
1613161500000|2021-02-12 20:25:00|2402.2|2380.2|2401.5|2379.5|2402.2|2380.2|2401.5|2379.5|45
1613161800000|2021-02-12 20:30:00|2401.6|2379.6|2402.1|2380.1|2402.1|2380.1|2401.5|2379.5|40
1613162100000|2021-02-12 20:35:00|2401.9|2379.9|2402.1|2380.1|2402.1|2380.1|2401.5|2379.5|15
1613162400000|2021-02-12 20:40:00|2402|2380|2402.1|2380.1|2402.4|2380.4|2401.5|2379.5|69
1613162700000|2021-02-12 20:45:00|2401.5|2379.5|2403.4|2381.4|2403.4|2381.4|2401.5|2379.5|55
1613163000000|2021-02-12 20:50:00|2403.6|2381.6|2403.4|2381.4|2404.9|2382.9|2401.7|2379.7|63
1613163300000|2021-02-12 20:55:00|2403.1|2381.1|2401.7|2379.7|2403.2|2381.2|2401.1|2379.1|76
1613163600000|2021-02-12 21:00:00|2402.5|2380.5|2402.6|2380.6|2402.6|2380.6|2402.5|2380.5|6
1613163900000|2021-02-12 21:05:00|2403.1|2381.1|2404.6|2379.6|2404.6|2381.1|2403.1|2379.6|2
1613164500000|2021-02-12 21:15:00|2404.1|2379.1|2404.1|2379.1|2404.4|2379.4|2404.1|2379.1|7
1613164800000|2021-02-12 21:20:00|2404.3|2379.3|2404.5|2379.5|2404.5|2379.5|2404.3|2379.3|2
1613165100000|2021-02-12 21:25:00|2404.6|2379.6|2404.8|2379.8|2404.8|2379.8|2404.5|2379.5|10
1613165400000|2021-02-12 21:30:00|2404.7|2379.7|2404.7|2379.7|2404.8|2379.8|2404.3|2379.3|8
1613165700000|2021-02-12 21:35:00|2404.5|2379.5|2404.7|2379.7|2404.7|2379.7|2404.5|2379.5|2
1613166000000|2021-02-12 21:40:00|2404.5|2379.5|2405.1|2380.1|2405.1|2380.1|2404.3|2379.3|9
1613166300000|2021-02-12 21:45:00|2405.2|2380.2|2405.2|2380.2|2405.2|2380.2|2405.1|2380.1|5
1613166600000|2021-02-12 21:50:00|2403.9|2378.9|2405.4|2380.4|2405.4|2380.4|2403.9|2378.9|7
1613166900000|2021-02-12 21:55:00|2405.3|2380.3|2405.5|2380.5|2405.6|2380.6|2405.3|2380.3|15
1613343600000|2021-02-14 23:00:00|2404.9|2379.9|2403.6|2381.6|2407.8|2384.3|2402.9|2379.4|316
1613343900000|2021-02-14 23:05:00|2403.5|2381.5|2403.8|2381.8|2405.1|2383.1|2403.3|2381.3|227
1613344200000|2021-02-14 23:10:00|2403.6|2381.6|2403.4|2381.4|2403.9|2381.9|2403.3|2381.3|75
1613344500000|2021-02-14 23:15:00|2403.5|2381.5|2404.3|2382.3|2404.8|2382.8|2403.4|2381.4|96
1613344800000|2021-02-14 23:20:00|2404.6|2382.6|2404.3|2382.3|2406|2384|2403.9|2381.9|143
1613345100000|2021-02-14 23:25:00|2404.4|2382.4|2404|2382|2405.4|2383.4|2403.9|2381.9|82
1613345400000|2021-02-14 23:30:00|2403.9|2381.9|2404.1|2382.1|2404.6|2382.6|2403.9|2381.9|77
1613345700000|2021-02-14 23:35:00|2404.3|2382.3|2404|2382|2404.6|2382.6|2404|2382|27
1613346000000|2021-02-14 23:40:00|2404.3|2382.3|2404|2382|2404.6|2382.6|2403.9|2381.9|62
1613346300000|2021-02-14 23:45:00|2404.3|2382.3|2404.1|2382.1|2404.6|2382.6|2403.9|2381.9|61
1613346600000|2021-02-14 23:50:00|2404.6|2382.6|2403.5|2381.5|2405.6|2383.6|2403|2381|64
1613346900000|2021-02-14 23:55:00|2403.6|2381.6|2403.5|2381.5|2404.8|2382.8|2403.5|2381.5|43
1613347200000|2021-02-15 00:00:00|2404.8|2382.8|2404|2382|2405.4|2383.4|2403.5|2381.5|72
1613347500000|2021-02-15 00:05:00|2404.3|2382.3|2404|2382|2405|2383|2403.6|2381.6|129
1613347800000|2021-02-15 00:10:00|2403.8|2381.8|2404.4|2382.4|2405.1|2383.1|2403.6|2381.6|94
1613348100000|2021-02-15 00:15:00|2404.2|2382.2|2404.6|2382.6|2405.5|2383.5|2404|2382|135
1613348400000|2021-02-15 00:20:00|2404.4|2382.4|2403.5|2381.5|2405.6|2383.6|2403.4|2381.4|166
1613348700000|2021-02-15 00:25:00|2403.7|2381.7|2404.6|2382.6|2404.8|2382.8|2403.5|2381.5|166
1613349000000|2021-02-15 00:30:00|2404.7|2382.7|2404.4|2382.4|2405.9|2383.9|2403.9|2381.9|106
1613349300000|2021-02-15 00:35:00|2404.3|2382.3|2404.5|2382.5|2405.6|2383.6|2403.8|2381.8|87
1613349600000|2021-02-15 00:40:00|2404.3|2382.3|2404.8|2382.8|2405.6|2383.6|2404.1|2382.1|135
1613349900000|2021-02-15 00:45:00|2404.5|2382.5|2404.5|2382.5|2405.8|2383.8|2404|2382|81
1613350200000|2021-02-15 00:50:00|2404.8|2382.8|2404.5|2382.5|2405.5|2383.5|2404.3|2382.3|169
1613350500000|2021-02-15 00:55:00|2404.3|2382.3|2404.5|2382.5|2404.6|2382.6|2404.3|2382.3|156
1613350800000|2021-02-15 01:00:00|2404.3|2382.3|2403.6|2381.6|2404.6|2382.6|2401.3|2379.3|115
1613351100000|2021-02-15 01:05:00|2403.7|2381.7|2403.9|2381.9|2404|2382|2402.9|2380.9|61
1613351400000|2021-02-15 01:10:00|2403.3|2381.3|2392.2|2370.2|2403.4|2381.4|2388|2366|118
1613351700000|2021-02-15 01:15:00|2391.8|2369.8|2392.3|2370.3|2392.7|2370.7|2389.3|2367.3|152
1613352000000|2021-02-15 01:20:00|2391.5|2369.5|2394.6|2369.6|2394.9|2371|2390.8|2366.1|111
1613352300000|2021-02-15 01:25:00|2394.4|2369.4|2396.3|2374.3|2397.8|2375.8|2394.1|2369.1|116
1613352600000|2021-02-15 01:30:00|2395.7|2373.7|2396.9|2371.9|2398.3|2374.8|2393.9|2370.3|104
1613352900000|2021-02-15 01:35:00|2395.8|2370.8|2396.8|2371.8|2397.6|2372.6|2395|2370|205
1613353200000|2021-02-15 01:40:00|2396.6|2371.6|2397.9|2372.9|2398|2373|2394.9|2369.9|123
1613353500000|2021-02-15 01:45:00|2397.7|2372.7|2398.2|2376.2|2399.4|2376.3|2397|2372.5|145
1613353800000|2021-02-15 01:50:00|2398|2376|2399.2|2377.2|2399.3|2377.3|2397.7|2375.7|87
1613354100000|2021-02-15 01:55:00|2399.3|2377.3|2400.4|2378.4|2401.2|2379.2|2398.8|2376.8|77
1613354400000|2021-02-15 02:00:00|2400.5|2378.5|2401.7|2379.7|2401.9|2379.9|2400.4|2378.4|102
1613354700000|2021-02-15 02:05:00|2401.8|2379.8|2401.8|2379.8|2402.7|2380.7|2401.3|2379.3|121
1613355000000|2021-02-15 02:10:00|2402|2380|2402.4|2380.4|2402.5|2380.5|2401.7|2379.7|38
1613355300000|2021-02-15 02:15:00|2402.2|2380.2|2403.4|2381.4|2403.9|2381.9|2401.8|2379.8|78
1613355600000|2021-02-15 02:20:00|2403.3|2381.3|2404|2382|2404.9|2382.9|2403|2381|62
1613355900000|2021-02-15 02:25:00|2403.9|2381.9|2403.9|2381.9|2404|2382|2403.9|2381.9|7
1613356200000|2021-02-15 02:30:00|2401.7|2379.7|2403|2381|2403.4|2381.4|2401.7|2379.7|17
1613356500000|2021-02-15 02:35:00|2403.1|2381.1|2403|2381|2403.1|2381.1|2403|2381|6
1613356800000|2021-02-15 02:40:00|2403.1|2381.1|2402.5|2380.5|2403.3|2381.3|2401.9|2379.9|35
1613357100000|2021-02-15 02:45:00|2402|2380|2402.7|2380.7|2403|2381|2401.9|2379.9|48
1613357400000|2021-02-15 02:50:00|2402.8|2380.8|2403.3|2381.3|2403.4|2381.4|2401.2|2379.2|43
1613357700000|2021-02-15 02:55:00|2403.4|2381.4|2403.4|2381.4|2403.5|2381.5|2403.4|2381.4|9
1613358000000|2021-02-15 03:00:00|2403.5|2381.5|2403.2|2381.2|2403.7|2381.7|2402.9|2380.9|79
1613358300000|2021-02-15 03:05:00|2403|2381|2403.4|2381.4|2403.7|2381.7|2402.9|2380.9|61
1613358600000|2021-02-15 03:10:00|2403.5|2381.5|2402.3|2380.3|2403.7|2381.7|2400.7|2378.7|56
1613358900000|2021-02-15 03:15:00|2401.2|2379.2|2403.5|2381.5|2403.7|2381.7|2401.2|2379.2|15
1613359200000|2021-02-15 03:20:00|2403.6|2381.6|2402.4|2380.4|2403.6|2381.6|2402.2|2380.2|20
1613359500000|2021-02-15 03:25:00|2402.3|2380.3|2402.5|2380.5|2402.9|2380.9|2402|2380|36
1613359800000|2021-02-15 03:30:00|2402.6|2380.6|2402.3|2380.3|2402.6|2380.6|2402|2380|48
1613360100000|2021-02-15 03:35:00|2402.4|2380.4|2402.3|2380.3|2402.4|2380.4|2402.2|2380.2|26
1613360400000|2021-02-15 03:40:00|2402.2|2380.2|2402.3|2380.3|2402.4|2380.4|2402.2|2380.2|16
1613360700000|2021-02-15 03:45:00|2402.2|2380.2|2402.4|2380.4|2402.4|2380.4|2402.2|2380.2|46
1613361000000|2021-02-15 03:50:00|2402.2|2380.2|2402.3|2380.3|2402.4|2380.4|2402.2|2380.2|44
1613361300000|2021-02-15 03:55:00|2402.2|2380.2|2402.8|2380.8|2402.9|2380.9|2402.2|2380.2|26
1613361600000|2021-02-15 04:00:00|2402.9|2380.9|2402.7|2380.7|2402.9|2380.9|2402.7|2380.7|43
1613361900000|2021-02-15 04:05:00|2402.8|2380.8|2402.9|2380.9|2402.9|2380.9|2402.7|2380.7|24
1613362200000|2021-02-15 04:10:00|2403|2381|2402.9|2380.9|2403|2381|2402.9|2380.9|14
1613362500000|2021-02-15 04:15:00|2403.2|2381.2|2402.9|2380.9|2403.2|2381.2|2402.9|2380.9|30
1613362800000|2021-02-15 04:20:00|2403|2381|2401.5|2379.5|2403|2381|2401.2|2379.2|110
1613363100000|2021-02-15 04:25:00|2401.8|2379.8|2401.2|2379.2|2402.5|2380.5|2399.9|2377.9|46
1613363400000|2021-02-15 04:30:00|2401.1|2379.1|2399.8|2377.8|2401.3|2379.3|2399.5|2377.5|48
1613363700000|2021-02-15 04:35:00|2399.9|2377.9|2400.9|2375.9|2401.1|2378.1|2399.3|2375.5|47
1613364000000|2021-02-15 04:40:00|2401.1|2376.1|2400.8|2375.8|2401.3|2376.3|2400.3|2375.3|79
1613364300000|2021-02-15 04:45:00|2400.4|2375.4|2401.3|2376.3|2401.5|2376.5|2400.3|2375.3|118
1613364600000|2021-02-15 04:50:00|2401.4|2376.4|2401.4|2376.4|2401.6|2376.6|2401.3|2376.3|47
1613364900000|2021-02-15 04:55:00|2401.5|2376.5|2401.4|2376.4|2401.6|2376.6|2401.4|2376.4|42
1613365200000|2021-02-15 05:00:00|2401.3|2376.3|2400.8|2375.8|2401.3|2376.3|2400.8|2375.8|73
1613365500000|2021-02-15 05:05:00|2401|2376|2401.3|2376.3|2401.3|2376.3|2400.8|2375.8|39
1613365800000|2021-02-15 05:10:00|2401.5|2376.5|2401.1|2376.1|2401.5|2376.5|2400.8|2375.8|71
1613366100000|2021-02-15 05:15:00|2400.9|2375.9|2400.7|2375.7|2401.2|2376.2|2400.7|2375.7|63
1613366400000|2021-02-15 05:20:00|2400.8|2375.8|2400.8|2375.8|2401.1|2376.1|2400.7|2375.7|38
1613366700000|2021-02-15 05:25:00|2400.7|2375.7|2400.8|2375.8|2401|2376|2400.7|2375.7|40
1613367000000|2021-02-15 05:30:00|2400.9|2375.9|2400|2375|2401|2376|2399.8|2374.8|58
1613367300000|2021-02-15 05:35:00|2399.9|2374.9|2399.6|2377.6|2401.2|2377.7|2399.1|2374.9|77
1613367600000|2021-02-15 05:40:00|2399.3|2377.3|2400|2378|2400.3|2378.3|2399.1|2377.1|98
1613367900000|2021-02-15 05:45:00|2400.1|2378.1|2399.4|2377.4|2400.1|2378.1|2399.4|2377.4|52
1613368200000|2021-02-15 05:50:00|2399.5|2377.5|2399.3|2377.3|2400|2378|2399.3|2377.3|92
1613368500000|2021-02-15 05:55:00|2399.4|2377.4|2399.3|2377.3|2400.1|2378.1|2399.2|2377.2|155
1613368800000|2021-02-15 06:00:00|2399.7|2377.7|2399.5|2377.5|2399.7|2377.7|2399.2|2377.2|109
1613369100000|2021-02-15 06:05:00|2399.3|2377.3|2399.3|2377.3|2399.8|2377.8|2399.2|2377.2|102
1613369400000|2021-02-15 06:10:00|2399.5|2377.5|2400.2|2378.2|2400.3|2378.3|2399.3|2377.3|76
1613369700000|2021-02-15 06:15:00|2400|2378|2399.3|2377.3|2400.3|2378.3|2399.3|2377.3|83
1613370000000|2021-02-15 06:20:00|2399.5|2377.5|2399.5|2377.5|2399.7|2377.7|2399.3|2377.3|120
1613370300000|2021-02-15 06:25:00|2399.3|2377.3|2398.9|2376.9|2399.7|2377.7|2398.9|2376.9|305
1613370600000|2021-02-15 06:30:00|2399.1|2377.1|2399.5|2377.5|2400.1|2378.1|2398.8|2376.8|163
1613370900000|2021-02-15 06:35:00|2399.3|2377.3|2399.3|2377.3|2400|2378|2399.3|2377.3|126
1613371200000|2021-02-15 06:40:00|2399.4|2377.4|2400.4|2378.4|2401.7|2379.7|2399.3|2377.3|209
1613371500000|2021-02-15 06:45:00|2400.3|2378.3|2395.9|2373.9|2402.3|2380.3|2395.9|2373.9|377
1613371800000|2021-02-15 06:50:00|2395.8|2373.8|2397.5|2372.5|2398.4|2374|2395|2370.3|324
1613372100000|2021-02-15 06:55:00|2397.7|2372.7|2398.2|2373.2|2398.7|2373.7|2397.5|2372.5|144
1613372400000|2021-02-15 07:00:00|2398.1|2373.1|2397.4|2375.4|2398.8|2376.4|2396.8|2372.8|293
1613372700000|2021-02-15 07:05:00|2397.7|2375.7|2398.8|2376.8|2398.9|2376.9|2397.7|2375.7|370
1613373000000|2021-02-15 07:10:00|2398.7|2376.7|2397.7|2375.7|2399.3|2377.3|2397.2|2375.2|217
1613373300000|2021-02-15 07:15:00|2397.5|2375.5|2399.9|2377.9|2400.3|2378.3|2397.3|2375.3|161
1613373600000|2021-02-15 07:20:00|2399.7|2377.7|2400.6|2378.6|2400.7|2378.7|2398.2|2376.2|116
1613373900000|2021-02-15 07:25:00|2400.4|2378.4|2400|2378|2400.4|2378.4|2399.5|2377.5|150
1613374200000|2021-02-15 07:30:00|2400.2|2378.2|2400.5|2378.5|2400.5|2378.5|2399.5|2377.5|145
1613374500000|2021-02-15 07:35:00|2400.4|2378.4|2400.8|2378.8|2401.9|2379.9|2399.8|2377.8|158
1613374800000|2021-02-15 07:40:00|2400.7|2378.7|2401.9|2379.9|2402|2380|2400.3|2378.3|123
1613375100000|2021-02-15 07:45:00|2402|2380|2402.5|2380.5|2403|2381|2401.3|2379.3|133
1613375400000|2021-02-15 07:50:00|2402.4|2380.4|2403|2381|2403.4|2381.4|2402|2380|141
1613375700000|2021-02-15 07:55:00|2403.2|2381.2|2404.4|2382.4|2404.7|2382.7|2402.5|2380.5|89
1613376000000|2021-02-15 08:00:00|2404.7|2382.7|2404.1|2382.1|2404.9|2382.9|2402.7|2380.7|399
1613376300000|2021-02-15 08:05:00|2404.2|2382.2|2405.1|2383.1|2405.4|2383.4|2402.9|2380.9|107
1613376600000|2021-02-15 08:10:00|2404.9|2382.9|2404.9|2382.9|2405.4|2383.4|2403.8|2381.8|141
1613376900000|2021-02-15 08:15:00|2405.1|2383.1|2404.8|2382.8|2405.4|2383.4|2403.8|2381.8|279
1613377200000|2021-02-15 08:20:00|2404.9|2382.9|2406.6|2384.6|2406.7|2384.7|2404.6|2382.6|86
1613377500000|2021-02-15 08:25:00|2406.5|2384.5|2408.8|2386.8|2408.9|2386.9|2406.4|2384.4|48
1613377800000|2021-02-15 08:30:00|2408.9|2386.9|2412.8|2390.8|2413.1|2391.1|2408.8|2386.8|51
1613378100000|2021-02-15 08:35:00|2412.9|2390.9|2412.7|2390.7|2412.9|2390.9|2411.9|2389.9|99
1613378400000|2021-02-15 08:40:00|2412.4|2390.4|2412.8|2390.8|2413.2|2391.2|2412.1|2390.1|130
1613378700000|2021-02-15 08:45:00|2412.1|2390.1|2413.2|2391.2|2413.4|2391.4|2412.1|2390.1|71
1613379000000|2021-02-15 08:50:00|2413.4|2391.4|2420.4|2398.4|2424.4|2402.4|2412.1|2390.1|72
1613379300000|2021-02-15 08:55:00|2420.5|2398.5|2420.5|2398.5|2420.6|2398.6|2420.4|2398.4|29
1613379600000|2021-02-15 09:00:00|2420.6|2398.6|2423.3|2401.3|2425.1|2403.1|2419.9|2397.9|72
1613379900000|2021-02-15 09:05:00|2422.8|2400.8|2423.3|2401.3|2423.4|2401.4|2422.8|2400.8|37
1613380200000|2021-02-15 09:10:00|2423.4|2401.4|2418.1|2396.1|2423.5|2401.5|2417.2|2395.2|127
1613380500000|2021-02-15 09:15:00|2419.2|2397.2|2416.2|2394.2|2419.2|2397.2|2415.4|2393.4|102
1613380800000|2021-02-15 09:20:00|2416|2394|2415|2393|2416.9|2394.9|2415|2393|74
1613381100000|2021-02-15 09:25:00|2415.3|2393.3|2416.7|2394.7|2417.5|2395.5|2415|2393|58
1613381400000|2021-02-15 09:30:00|2416.4|2394.4|2417.3|2395.3|2417.6|2395.6|2415.5|2393.5|114
1613381700000|2021-02-15 09:35:00|2416.8|2394.8|2417.3|2395.3|2418.3|2396.3|2416.7|2394.7|145
1613382000000|2021-02-15 09:40:00|2417.6|2395.6|2416.8|2394.8|2417.9|2395.9|2416.8|2394.8|54
1613382300000|2021-02-15 09:45:00|2417.1|2395.1|2413.2|2391.2|2417.1|2395.1|2412.9|2390.9|51
1613382600000|2021-02-15 09:50:00|2413.1|2391.1|2414.7|2389.7|2415.4|2392|2413.1|2389|67
1613382900000|2021-02-15 09:55:00|2416.2|2391.2|2415|2390|2416.4|2391.4|2414.4|2389.4|91
1613383200000|2021-02-15 10:00:00|2414.8|2389.8|2416.8|2391.8|2417.4|2392.4|2414.6|2389.6|90
1613383500000|2021-02-15 10:05:00|2417.1|2392.1|2415.3|2393.3|2417.1|2393.9|2414.4|2391.8|166
1613383800000|2021-02-15 10:10:00|2415.4|2393.4|2415.8|2393.8|2416.3|2394.3|2414.5|2392.5|137
1613384100000|2021-02-15 10:15:00|2416.3|2394.3|2415.9|2393.9|2416.4|2394.4|2414.6|2392.6|100
1613384400000|2021-02-15 10:20:00|2416.2|2394.2|2416.3|2394.3|2416.6|2394.6|2415.1|2393.1|200
1613384700000|2021-02-15 10:25:00|2416.2|2394.2|2415.7|2393.7|2416.4|2394.4|2414.6|2392.6|183
1613385000000|2021-02-15 10:30:00|2415.6|2393.6|2414.8|2392.8|2416.3|2394.3|2413.8|2391.8|212
1613385300000|2021-02-15 10:35:00|2415|2393|2414.8|2392.8|2415.3|2393.3|2414.2|2392.2|40
1613385600000|2021-02-15 10:40:00|2414.1|2392.1|2415.1|2393.1|2415.6|2393.6|2414.1|2392.1|116
1613385900000|2021-02-15 10:45:00|2414.9|2392.9|2414.8|2392.8|2416.1|2394.1|2413.7|2391.7|75
1613386200000|2021-02-15 10:50:00|2414.9|2392.9|2419.2|2397.2|2420.2|2398.2|2414.9|2392.9|98
1613386500000|2021-02-15 10:55:00|2419.1|2397.1|2419.1|2397.1|2419.4|2397.4|2418.7|2396.7|114
1613386800000|2021-02-15 11:00:00|2419.2|2397.2|2419.1|2397.1|2419.3|2397.3|2418.7|2396.7|40
1613387100000|2021-02-15 11:05:00|2418.9|2396.9|2419.2|2397.2|2419.4|2397.4|2418.9|2396.9|70
1613387400000|2021-02-15 11:10:00|2419.3|2397.3|2419.8|2397.8|2419.8|2397.8|2419.1|2397.1|22
1613387700000|2021-02-15 11:15:00|2419.7|2397.7|2417.5|2392.5|2419.9|2397.9|2412.7|2390.7|144
1613388000000|2021-02-15 11:20:00|2417.7|2392.7|2418.8|2393.8|2419.2|2394.2|2416.2|2391.2|120
1613388300000|2021-02-15 11:25:00|2418.9|2393.9|2417.2|2395.2|2418.9|2395.4|2417.2|2393.7|56
1613388600000|2021-02-15 11:30:00|2417.3|2395.3|2417.2|2395.2|2417.4|2395.4|2417|2395|96
1613388900000|2021-02-15 11:35:00|2417.3|2395.3|2417.5|2395.5|2417.5|2395.5|2417|2395|104
1613389200000|2021-02-15 11:40:00|2417.6|2395.6|2417.9|2395.9|2418.5|2396.5|2417.2|2395.2|213
1613389500000|2021-02-15 11:45:00|2418|2396|2418.3|2396.3|2418.3|2396.3|2417.5|2395.5|183
1613389800000|2021-02-15 11:50:00|2418.2|2396.2|2423.7|2401.7|2424.4|2402.4|2418|2396|257
1613390100000|2021-02-15 11:55:00|2423.9|2401.9|2427.6|2405.6|2428.4|2406.4|2422.3|2400.3|187
1613390400000|2021-02-15 12:00:00|2427.7|2405.7|2424.9|2402.9|2428.2|2406.2|2424.8|2402.8|147
1613390700000|2021-02-15 12:05:00|2425.1|2403.1|2424.9|2402.9|2426.1|2404.1|2424.8|2402.8|75
1613391000000|2021-02-15 12:10:00|2425|2403|2425|2403|2425.4|2403.4|2424.8|2402.8|111
1613391300000|2021-02-15 12:15:00|2424.9|2402.9|2425.3|2403.3|2425.4|2403.4|2424.6|2402.6|147
1613391600000|2021-02-15 12:20:00|2425.1|2403.1|2425.3|2403.3|2425.8|2403.8|2424.1|2402.1|262
1613391900000|2021-02-15 12:25:00|2425.7|2403.7|2426.1|2404.1|2426.9|2404.9|2425.2|2403.2|159
1613392200000|2021-02-15 12:30:00|2426.2|2404.2|2425.9|2403.9|2427.1|2405.1|2425.9|2403.9|115
1613392500000|2021-02-15 12:35:00|2426.2|2404.2|2426.1|2404.1|2427.1|2405.1|2425.9|2403.9|66
1613392800000|2021-02-15 12:40:00|2426.2|2404.2|2426.9|2404.9|2427.1|2405.1|2426.1|2404.1|118
1613393100000|2021-02-15 12:45:00|2426.8|2404.8|2426.7|2404.7|2427.2|2405.2|2426.2|2404.2|123
1613393400000|2021-02-15 12:50:00|2426.8|2404.8|2425.2|2403.2|2427.2|2405.2|2424|2402|128
1613393700000|2021-02-15 12:55:00|2426.6|2404.6|2426.2|2401.2|2427|2405|2424.5|2399.5|148
1613394000000|2021-02-15 13:00:00|2426.6|2401.6|2423.3|2401.3|2427.5|2402.7|2422.8|2399.3|332
1613394300000|2021-02-15 13:05:00|2423.1|2401.1|2426.1|2401.1|2426.1|2404.1|2422.7|2397.7|183
1613394600000|2021-02-15 13:10:00|2426|2401|2425.6|2400.6|2426.1|2401.1|2422|2397|66
1613394900000|2021-02-15 13:15:00|2425.5|2400.5|2424.2|2397.3|2427.1|2400.8|2424.2|2396.7|116
1613395200000|2021-02-15 13:20:00|2424.1|2397.4|2423.2|2398.2|2424.2|2398.5|2423.2|2397.4|83
1613395500000|2021-02-15 13:25:00|2423.3|2398.3|2423.2|2398.2|2423.5|2398.5|2423.1|2398.1|82
1613395800000|2021-02-15 13:30:00|2423.8|2398.8|2423.3|2398.3|2424.2|2399.2|2423.1|2398.1|149
1613396100000|2021-02-15 13:35:00|2423|2398|2425.1|2400.1|2427|2402|2422|2397|133
1613396400000|2021-02-15 13:40:00|2425.2|2400.2|2425.1|2400.1|2425.8|2400.8|2425|2400|80
1613396700000|2021-02-15 13:45:00|2425.2|2400.2|2425.1|2400.1|2426.2|2401.2|2425|2400|58
1613397000000|2021-02-15 13:50:00|2424.1|2399.1|2421.9|2396.6|2426|2401|2420.5|2394.8|419
1613397300000|2021-02-15 13:55:00|2421.3|2395.9|2422.7|2397|2425.4|2399.1|2419.4|2394|351
1613397600000|2021-02-15 14:00:00|2422.8|2397.1|2427.2|2399.2|2427.6|2400|2422.6|2396.4|270
1613397900000|2021-02-15 14:05:00|2423.7|2395.7|2409.9|2382.6|2426|2398|2409.8|2381.9|406
1613398200000|2021-02-15 14:10:00|2409.5|2382.2|2411.7|2384.8|2415.1|2389.1|2407.7|2381.7|289
1613398500000|2021-02-15 14:15:00|2411.8|2384.5|2411.9|2384.3|2415|2387|2411.3|2383.8|231
1613398800000|2021-02-15 14:20:00|2411.8|2384.4|2412.6|2386.1|2414.8|2388.4|2411|2384|281
1613399100000|2021-02-15 14:25:00|2412.7|2386.2|2407.7|2381.5|2412.9|2387.1|2407.6|2380.5|313
1613399400000|2021-02-15 14:30:00|2407.6|2381.4|2411.1|2384.3|2411.9|2386.6|2406.6|2381.4|346
1613399700000|2021-02-15 14:35:00|2411.5|2384.7|2413.4|2385.4|2413.5|2385.5|2411|2383.8|188
1613400000000|2021-02-15 14:40:00|2413.5|2385.5|2414.2|2388.5|2414.4|2388.8|2412.5|2385|148
1613400300000|2021-02-15 14:45:00|2414.1|2388.4|2413.8|2387.9|2415.8|2390.4|2413.7|2387.8|219
1613400600000|2021-02-15 14:50:00|2414.2|2388.2|2413.7|2388.7|2414.5|2389.3|2413.3|2388.1|121
1613400900000|2021-02-15 14:55:00|2413.1|2388.1|2412.1|2387.1|2413.1|2388.1|2410.5|2385.5|196
1613401200000|2021-02-15 15:00:00|2412|2387|2413.4|2386.6|2413.7|2388|2411|2386|292
1613401500000|2021-02-15 15:05:00|2413.1|2386.3|2415.9|2387.9|2415.9|2387.9|2413.1|2385.9|151
1613401800000|2021-02-15 15:10:00|2416|2388|2419.1|2391.1|2419.7|2391.7|2415.4|2387.4|229
1613402100000|2021-02-15 15:15:00|2419|2391|2419.5|2391.5|2420.6|2392.6|2418.9|2390.9|213
1613402400000|2021-02-15 15:20:00|2419.9|2391.9|2417.6|2389.6|2422.2|2394.2|2415.6|2387.6|247
1613402700000|2021-02-15 15:25:00|2417.7|2389.7|2417.4|2389.4|2418.6|2390.6|2417.3|2389.3|243
1613403000000|2021-02-15 15:30:00|2417.1|2389.1|2417.8|2390.1|2418.6|2390.6|2416.5|2388.9|161
1613403300000|2021-02-15 15:35:00|2417.4|2389.8|2415.8|2387.8|2418.5|2391|2415.5|2387.8|134
1613403600000|2021-02-15 15:40:00|2415.9|2388|2416|2388|2416.7|2388.7|2415.6|2387.6|123
1613403900000|2021-02-15 15:45:00|2415.9|2387.9|2415.1|2387.1|2416.2|2388.2|2414.9|2386.9|132
1613404200000|2021-02-15 15:50:00|2415.2|2387.2|2415.7|2387.7|2415.7|2387.7|2415|2387|91
1613404500000|2021-02-15 15:55:00|2415.9|2387.9|2417.4|2389.4|2417.4|2389.4|2415.6|2387.6|96
1613404800000|2021-02-15 16:00:00|2417.1|2389.1|2419|2391|2419.4|2391.4|2416.9|2388.9|178
1613405100000|2021-02-15 16:05:00|2418.6|2390.6|2416.9|2388.9|2419.8|2391.8|2416.6|2388.6|165
1613405400000|2021-02-15 16:10:00|2417.2|2389.2|2421.4|2393.4|2421.4|2393.4|2416.6|2388.6|110
1613405700000|2021-02-15 16:15:00|2421.5|2393.5|2425.5|2397.5|2425.5|2397.5|2421.3|2393.3|100
1613406000000|2021-02-15 16:20:00|2425.3|2397.3|2424.8|2396.8|2425.5|2397.5|2421.6|2393.6|267
1613406300000|2021-02-15 16:25:00|2425|2397|2422.9|2395.4|2425|2397|2422.8|2395.2|102
1613406600000|2021-02-15 16:30:00|2422.8|2395.2|2421.4|2394.1|2423.7|2396.4|2420.7|2393.5|182
1613406900000|2021-02-15 16:35:00|2421.5|2394.2|2422.7|2394.7|2422.8|2394.8|2420.6|2392.6|221
1613407200000|2021-02-15 16:40:00|2422.8|2394.8|2422.3|2394.3|2422.9|2394.9|2421.5|2393.5|112
1613407500000|2021-02-15 16:45:00|2422.4|2394.4|2421|2393|2422.7|2394.7|2420.1|2392.1|117
1613407800000|2021-02-15 16:50:00|2420.7|2392.7|2424.9|2396.9|2425|2397|2418.9|2390.9|88
1613408100000|2021-02-15 16:55:00|2425|2397.2|2424.6|2396.6|2425.4|2397.4|2424.4|2396.4|88
1613408400000|2021-02-15 17:00:00|2424.7|2396.7|2424.4|2396.4|2425.3|2397.3|2424.2|2396.2|124
1613408700000|2021-02-15 17:05:00|2424.5|2396.5|2424.4|2396.4|2425|2397|2424.2|2396.2|88
1613409000000|2021-02-15 17:10:00|2424.3|2396.3|2424.5|2396.5|2425.1|2397.1|2424.2|2396.2|86
1613409300000|2021-02-15 17:15:00|2424.6|2396.6|2425.3|2397.3|2425.9|2397.9|2424.4|2396.4|95
1613409600000|2021-02-15 17:20:00|2425|2397|2425.1|2397.1|2425.4|2397.4|2424.9|2396.9|142
1613409900000|2021-02-15 17:25:00|2425.3|2397.3|2425.4|2397.4|2425.4|2397.4|2424.4|2396.4|131
1613410200000|2021-02-15 17:30:00|2425.3|2397.3|2424.7|2396.7|2425.4|2397.4|2423.9|2395.9|174
1613410500000|2021-02-15 17:35:00|2425.1|2397.1|2423.9|2395.9|2426.4|2398.6|2423.6|2395.6|152
1613410800000|2021-02-15 17:40:00|2423.7|2395.7|2424.1|2396.2|2424.1|2396.2|2422.9|2394.9|105
1613411100000|2021-02-15 17:45:00|2424|2396.1|2421.8|2393.8|2424.4|2396.4|2420.1|2392.1|142
1613411400000|2021-02-15 17:50:00|2421.9|2393.9|2421.8|2393.8|2421.9|2393.9|2421.6|2393.6|18
1613430000000|2021-02-15 23:00:00|2412.4|2387.3|2405.9|2380.9|2413.3|2388.3|2405.3|2380.3|115
1613430300000|2021-02-15 23:05:00|2405|2380|2402.5|2380.5|2406.6|2381.6|2402.5|2379.1|80
1613430600000|2021-02-15 23:10:00|2402.4|2380.4|2405.3|2383.3|2406.9|2384.9|2401.8|2379.8|50
1613430900000|2021-02-15 23:15:00|2405.4|2383.4|2404.4|2382.4|2405.5|2383.5|2403.9|2381.9|140
1613431200000|2021-02-15 23:20:00|2404|2382|2404.6|2382.6|2405.6|2383.6|2404|2382|73
1613431500000|2021-02-15 23:25:00|2404.8|2382.8|2406.6|2384.6|2407|2385|2404.1|2382.1|91
1613431800000|2021-02-15 23:30:00|2406.5|2384.5|2408.4|2386.4|2409|2387|2405.1|2383.1|187
1613432100000|2021-02-15 23:35:00|2408.5|2386.5|2408.5|2386.5|2409.3|2387.3|2407.1|2385.1|96
1613432400000|2021-02-15 23:40:00|2408.6|2386.6|2408|2386|2408.8|2386.8|2407.8|2385.8|58
1613432700000|2021-02-15 23:45:00|2408.1|2386.1|2406.9|2384.9|2408.1|2386.1|2405.6|2383.6|92
1613433000000|2021-02-15 23:50:00|2407.1|2385.1|2408.8|2386.8|2408.8|2386.8|2406.5|2384.5|62
1613433300000|2021-02-15 23:55:00|2408.6|2386.6|2408.9|2386.9|2410.5|2388.5|2408.1|2386.1|300
1613433600000|2021-02-16 00:00:00|2409|2387|2408.5|2386.5|2409.4|2387.4|2407.4|2385.4|1423
1613433900000|2021-02-16 00:05:00|2408.4|2386.4|2410.3|2388.3|2410.8|2388.8|2408.3|2386.3|198
1613434200000|2021-02-16 00:10:00|2410.5|2388.5|2410.9|2388.9|2411.1|2389.1|2408.8|2386.8|44
1613434500000|2021-02-16 00:15:00|2410.3|2388.3|2410.6|2388.6|2414.8|2392.8|2409.1|2387.1|62
1613434800000|2021-02-16 00:20:00|2410.1|2388.1|2415.6|2390.6|2415.8|2392.9|2410.1|2387|109
1613435100000|2021-02-16 00:25:00|2415.9|2390.9|2415.5|2393.5|2415.9|2393.6|2413.1|2388.1|47
1613435400000|2021-02-16 00:30:00|2415.6|2393.6|2417|2395|2417|2395|2412.6|2390.6|55
1613435700000|2021-02-16 00:35:00|2416.9|2394.9|2413.4|2391.4|2417|2395|2413.3|2391.3|68
1613436000000|2021-02-16 00:40:00|2413.6|2391.6|2416.5|2394.5|2416.6|2394.6|2412.1|2387.8|80
1613436300000|2021-02-16 00:45:00|2416.4|2394.4|2414|2392|2416.5|2394.5|2411.8|2389.8|73
1613436600000|2021-02-16 00:50:00|2414.1|2392.1|2413.8|2391.8|2415.9|2393.9|2412.5|2390.5|63
1613436900000|2021-02-16 00:55:00|2413.9|2391.9|2415.1|2393.1|2415.4|2393.4|2413.5|2391.5|52
1613437200000|2021-02-16 01:00:00|2414.8|2392.8|2415.1|2393.1|2415.4|2393.4|2412|2390|94
1613437500000|2021-02-16 01:05:00|2415|2393|2414.4|2392.4|2415.3|2393.3|2412.5|2390.5|79
1613437800000|2021-02-16 01:10:00|2414.3|2392.3|2419.4|2397.4|2420.3|2398.3|2412.9|2390.9|88
1613438100000|2021-02-16 01:15:00|2418.6|2396.6|2422.8|2400.8|2423.5|2401.5|2416.8|2394.8|98
1613438400000|2021-02-16 01:20:00|2422.9|2400.9|2424|2402|2424.6|2402.6|2422.8|2400.8|70
1613438700000|2021-02-16 01:25:00|2424.4|2402.4|2423.9|2401.9|2424.5|2402.5|2423.3|2401.3|128
1613439000000|2021-02-16 01:30:00|2424|2402|2423.8|2401.8|2424|2402|2423.4|2401.4|119
1613439300000|2021-02-16 01:35:00|2423.6|2401.6|2423.6|2401.6|2423.8|2401.8|2423.4|2401.4|132
1613439600000|2021-02-16 01:40:00|2423.8|2401.8|2427.5|2405.5|2427.5|2405.5|2423.4|2401.4|160
1613439900000|2021-02-16 01:45:00|2427.6|2405.6|2431.6|2409.6|2432.4|2410.4|2426.8|2404.8|157
1613440200000|2021-02-16 01:50:00|2431.9|2409.9|2431.1|2409.1|2432.1|2410.1|2430.9|2408.9|126
1613440500000|2021-02-16 01:55:00|2431.2|2409.2|2431.9|2409.9|2432.5|2410.5|2431|2409|66
1613440800000|2021-02-16 02:00:00|2431.8|2409.8|2430.5|2408.5|2432.6|2410.6|2430.4|2408.4|155
1613441100000|2021-02-16 02:05:00|2430.6|2408.6|2432.4|2410.4|2433.9|2411.9|2430.3|2408.3|114
1613441400000|2021-02-16 02:10:00|2431.9|2409.9|2432.4|2410.4|2433.1|2411.1|2430.5|2408.5|204
1613441700000|2021-02-16 02:15:00|2432.1|2410.1|2432.5|2410.5|2433.2|2411.2|2431.4|2409.4|70
1613442000000|2021-02-16 02:20:00|2432.1|2410.1|2434.9|2412.9|2434.9|2412.9|2432|2410|219
1613442300000|2021-02-16 02:25:00|2434.7|2412.7|2432.6|2410.6|2434.9|2412.9|2432.5|2410.5|111
1613442600000|2021-02-16 02:30:00|2432.7|2410.7|2433.1|2411.1|2433.2|2411.2|2432.3|2410.3|98
1613442900000|2021-02-16 02:35:00|2432.8|2410.8|2433.4|2411.4|2434.4|2412.4|2432.7|2410.7|70
1613443200000|2021-02-16 02:40:00|2433.5|2411.5|2426.7|2404.7|2433.5|2411.5|2425.7|2403.7|83
1613443500000|2021-02-16 02:45:00|2426.3|2404.3|2425.8|2403.8|2428|2406|2425.7|2403.7|118
1613443800000|2021-02-16 02:50:00|2425.7|2403.7|2428|2403|2429.4|2405.4|2425.7|2402.2|133
1613444100000|2021-02-16 02:55:00|2427.9|2402.9|2428.1|2403.1|2429.4|2404.4|2427.5|2402.5|139
1613444400000|2021-02-16 03:00:00|2428.2|2403.2|2428|2403|2429.5|2404.5|2427.7|2402.7|176
1613444700000|2021-02-16 03:05:00|2427.9|2402.9|2428|2403|2428.9|2403.9|2427.7|2402.7|121
1613445000000|2021-02-16 03:10:00|2428.4|2403.4|2427.7|2402.7|2429.5|2404.5|2427.5|2402.5|95
1613445300000|2021-02-16 03:15:00|2427.5|2402.5|2425.8|2403.8|2429|2404.7|2425.4|2401.3|121
1613445600000|2021-02-16 03:20:00|2425.7|2403.7|2426.5|2404.5|2427.5|2405.5|2424.1|2402.1|78
1613445900000|2021-02-16 03:25:00|2426.4|2404.4|2432|2410|2433|2411|2425.8|2403.8|137
1613446200000|2021-02-16 03:30:00|2431.9|2409.9|2431.9|2406.9|2433.9|2410.1|2429.4|2404.4|112
1613446500000|2021-02-16 03:35:00|2431.8|2406.8|2433.8|2408.8|2434.1|2409.1|2428|2403|93
1613446800000|2021-02-16 03:40:00|2433.9|2408.9|2432.3|2410.3|2434.1|2410.6|2431.3|2408.8|43
1613447100000|2021-02-16 03:45:00|2432.6|2410.6|2432.9|2410.9|2433.1|2411.1|2430.5|2408.5|100
1613447400000|2021-02-16 03:50:00|2432.8|2410.8|2432.5|2410.5|2433.1|2411.1|2432.1|2410.1|97
1613447700000|2021-02-16 03:55:00|2432.4|2410.4|2432.1|2410.1|2432.6|2410.6|2429.8|2407.8|125
1613448000000|2021-02-16 04:00:00|2432.3|2410.3|2432.1|2410.1|2432.4|2410.4|2431|2409|88
1613448300000|2021-02-16 04:05:00|2432.3|2410.3|2432.6|2410.6|2432.7|2410.7|2431.2|2409.2|67
1613448600000|2021-02-16 04:10:00|2432.4|2410.4|2431.8|2409.8|2432.8|2410.8|2431.5|2409.5|127
1613448900000|2021-02-16 04:15:00|2431.9|2409.9|2431.4|2409.4|2432.3|2410.3|2431.3|2409.3|93
1613449200000|2021-02-16 04:20:00|2432|2410|2432.4|2410.4|2432.6|2410.6|2432|2410|70
1613449500000|2021-02-16 04:25:00|2432.8|2410.8|2432.1|2410.1|2432.8|2410.8|2432|2410|65
1613449800000|2021-02-16 04:30:00|2432.2|2410.2|2432.1|2410.1|2432.5|2410.5|2432|2410|22
1613450100000|2021-02-16 04:35:00|2432.4|2410.4|2432|2410|2432.6|2410.6|2432|2410|75
1613450400000|2021-02-16 04:40:00|2432.2|2410.2|2432.1|2410.1|2432.5|2410.5|2432|2410|18
1613450700000|2021-02-16 04:45:00|2432.3|2410.3|2432|2410|2432.5|2410.5|2432|2410|28
1613451000000|2021-02-16 04:50:00|2432.1|2410.1|2432|2410|2432.4|2410.4|2432|2410|32
1613451300000|2021-02-16 04:55:00|2432.3|2410.3|2432|2410|2432.4|2410.4|2432|2410|24
1613451600000|2021-02-16 05:00:00|2432.5|2410.5|2430.8|2408.8|2432.9|2410.9|2428|2406|54
1613451900000|2021-02-16 05:05:00|2430.9|2408.9|2430|2408|2431|2409|2428.6|2406.6|137
1613452200000|2021-02-16 05:10:00|2429.5|2407.5|2429.2|2407.2|2430.2|2408.2|2428.5|2406.5|131
1613452500000|2021-02-16 05:15:00|2429.3|2407.3|2423.4|2398.4|2430.4|2407.4|2416.9|2391.9|465
1613452800000|2021-02-16 05:20:00|2422.2|2397.2|2421.9|2396.9|2427.9|2402.9|2419.6|2395.9|810
1613453100000|2021-02-16 05:25:00|2423.1|2398.1|2423.4|2398.4|2426.7|2401.7|2420.4|2395.4|671
1613453400000|2021-02-16 05:30:00|2421.1|2396.1|2418.6|2393.6|2428.5|2403.5|2417.1|2392.1|833
1613453700000|2021-02-16 05:35:00|2423.3|2398.3|2418.1|2393.1|2424.6|2399.6|2416.5|2391.5|841
1613454000000|2021-02-16 05:40:00|2420.4|2395.4|2417.1|2392.1|2421.3|2396.3|2415.1|2390.1|811
1613454300000|2021-02-16 05:45:00|2417.5|2392.5|2411|2389|2419.2|2394.2|2411|2387.5|382
1613454600000|2021-02-16 05:50:00|2411.1|2389.1|2418.9|2393.9|2421.8|2396.8|2411|2389|433
1613454900000|2021-02-16 05:55:00|2420.8|2395.8|2422.3|2397.3|2423.1|2398.1|2417.1|2392.1|413
1613455200000|2021-02-16 06:00:00|2421.9|2396.9|2418.3|2393.3|2423.5|2398.5|2414.7|2389.7|532
1613455500000|2021-02-16 06:05:00|2417.6|2392.6|2419|2394|2422.5|2397.5|2415|2390|430
1613455800000|2021-02-16 06:10:00|2419.3|2394.3|2419.7|2394.7|2421.9|2396.9|2417.9|2392.9|480
1613456100000|2021-02-16 06:15:00|2421|2396|2417.4|2392.4|2421.8|2396.8|2415.4|2390.4|343
1613456400000|2021-02-16 06:20:00|2417.9|2392.9|2417.4|2392.4|2419.6|2394.6|2416.4|2391.4|433
1613456700000|2021-02-16 06:25:00|2417.5|2392.5|2417.5|2392.5|2419.7|2394.7|2415.5|2390.5|822
1613457000000|2021-02-16 06:30:00|2418|2393|2417.9|2392.9|2419.6|2394.6|2416.4|2391.4|802
1613457300000|2021-02-16 06:35:00|2418|2393|2418.4|2393.4|2419.7|2394.7|2417.4|2392.4|832
1613457600000|2021-02-16 06:40:00|2417.4|2392.4|2417.3|2392.3|2419.4|2394.4|2416.9|2391.9|244
1613457900000|2021-02-16 06:45:00|2417.8|2392.8|2415.9|2390.9|2417.8|2392.8|2415.5|2390.5|244
1613458200000|2021-02-16 06:50:00|2416|2391|2416.9|2391.9|2416.9|2391.9|2415.5|2390.5|124
1613458500000|2021-02-16 06:55:00|2416.6|2391.6|2416.9|2391.9|2417.6|2392.6|2415.8|2390.8|504
1613458800000|2021-02-16 07:00:00|2416.8|2391.8|2416.9|2394.9|2417.8|2395|2414.9|2390.6|339
1613459100000|2021-02-16 07:05:00|2416.8|2394.8|2412.5|2390.5|2417.9|2395.9|2412.1|2390.1|216
1613459400000|2021-02-16 07:10:00|2412.3|2390.3|2416.4|2391.4|2416.4|2392.4|2412.1|2388.7|190
1613459700000|2021-02-16 07:15:00|2416.3|2391.3|2411.1|2389.1|2417.5|2394|2411|2389|311
1613460000000|2021-02-16 07:20:00|2411.3|2389.3|2408.8|2386.8|2412|2390|2408.4|2386|288
1613460300000|2021-02-16 07:25:00|2408.7|2386.7|2404.5|2382.5|2410.8|2388.8|2400.8|2378.8|246
1613460600000|2021-02-16 07:30:00|2403|2381|2401.8|2379.8|2408.2|2385.6|2401.7|2378.1|525
1613460900000|2021-02-16 07:35:00|2401.9|2379.9|2401.6|2379.6|2404.9|2382.9|2401.3|2379.3|281
1613461200000|2021-02-16 07:40:00|2401.8|2379.8|2401.8|2379.8|2404.5|2382.5|2401.1|2379.1|203
1613461500000|2021-02-16 07:45:00|2401.9|2379.9|2398.7|2373.7|2402.5|2380.5|2391.4|2369.4|272
1613461800000|2021-02-16 07:50:00|2398.1|2373.1|2396.3|2371.3|2400.5|2375.5|2394|2369|256
1613462100000|2021-02-16 07:55:00|2396.6|2371.6|2393.3|2368.3|2396.6|2371.6|2392.2|2367.2|153
1613462400000|2021-02-16 08:00:00|2393.6|2368.6|2395.1|2370.1|2396.2|2371.2|2391.8|2366.8|225
1613462700000|2021-02-16 08:05:00|2394.8|2369.8|2398.4|2373.4|2398.4|2373.4|2392.8|2367.8|356
1613463000000|2021-02-16 08:10:00|2397.9|2372.9|2398.4|2376.4|2399|2376.9|2395|2371.4|498
1613463300000|2021-02-16 08:15:00|2399.1|2377.1|2394.4|2372.4|2399.1|2377.1|2394.3|2372.3|273
1613463600000|2021-02-16 08:20:00|2394.3|2372.3|2398.1|2376.1|2399|2377|2394.1|2372.1|210
1613463900000|2021-02-16 08:25:00|2398.3|2376.3|2399.6|2374.6|2401.1|2376.9|2395.8|2373.3|1083
1613464200000|2021-02-16 08:30:00|2399.4|2374.4|2403.4|2378.4|2407.6|2382.6|2398.1|2373.1|1158
1613464500000|2021-02-16 08:35:00|2402.3|2377.3|2403.6|2378.6|2406.1|2381.1|2401.1|2376.1|682
1613464800000|2021-02-16 08:40:00|2403.8|2378.8|2409.1|2387.1|2409.3|2387.3|2400.5|2378|576
1613465100000|2021-02-16 08:45:00|2409|2387|2409.8|2387.8|2409.8|2387.8|2407.1|2385.1|363
1613465400000|2021-02-16 08:50:00|2409.7|2387.7|2410.1|2388.1|2413.3|2391.3|2407.8|2385.3|224
1613465700000|2021-02-16 08:55:00|2411|2389|2410.9|2388.9|2411.5|2389.5|2408|2386|209
1613466000000|2021-02-16 09:00:00|2410.8|2388.8|2408|2386|2411.5|2389.5|2407.9|2385.9|168
1613466300000|2021-02-16 09:05:00|2408.5|2386.5|2407.1|2385.1|2408.5|2386.5|2406.8|2384.8|191
1613466600000|2021-02-16 09:10:00|2407.2|2385.2|2407.1|2385.1|2408.4|2386.4|2406.9|2384.9|238
1613466900000|2021-02-16 09:15:00|2407.3|2385.3|2410|2388|2411|2389|2407|2385|174
1613467200000|2021-02-16 09:20:00|2410.3|2388.3|2399.4|2377.4|2411.6|2389.6|2398.8|2376.8|393
1613467500000|2021-02-16 09:25:00|2399.5|2377.5|2405.9|2383.9|2408.9|2386.9|2398.8|2376.8|422
1613467800000|2021-02-16 09:30:00|2405.8|2383.8|2406.5|2384.5|2407.1|2385.1|2405.8|2383.8|113
1613468100000|2021-02-16 09:35:00|2406.3|2384.3|2405.9|2383.9|2406.8|2384.8|2405.9|2383.9|157
1613468400000|2021-02-16 09:40:00|2406.1|2384.1|2406.3|2384.3|2407.3|2385.3|2405.8|2383.8|228
1613468700000|2021-02-16 09:45:00|2407|2385|2411.1|2389.1|2411.8|2389.8|2406|2384|1153
1613469000000|2021-02-16 09:50:00|2411.5|2389.5|2403|2381|2411.8|2389.8|2401.8|2379.8|530
1613469300000|2021-02-16 09:55:00|2402.8|2380.8|2402.9|2380.9|2403.5|2381.5|2401.4|2379.4|380
1613469600000|2021-02-16 10:00:00|2402.8|2380.8|2402.5|2380.5|2403.4|2381.4|2401.7|2379.7|382
1613469900000|2021-02-16 10:05:00|2402.3|2380.3|2402.3|2380.3|2403.2|2381.2|2402|2380|305
1613470200000|2021-02-16 10:10:00|2402.4|2380.4|2403.2|2381.2|2403.8|2381.8|2402.1|2380.1|154
1613470500000|2021-02-16 10:15:00|2403.3|2381.3|2406.9|2381.9|2409.3|2387.3|2403.3|2381.3|414
1613470800000|2021-02-16 10:20:00|2408|2383|2407.3|2382.3|2408.3|2383.3|2406.4|2381.4|201
1613471100000|2021-02-16 10:25:00|2406.9|2381.9|2407.5|2382.5|2408.9|2383.9|2404.9|2379.9|230
1613471400000|2021-02-16 10:30:00|2407.4|2382.4|2404.5|2379.5|2409.5|2384.5|2404.5|2379.5|381
1613471700000|2021-02-16 10:35:00|2404.4|2379.4|2402.9|2380.9|2404.6|2381.3|2402.9|2379.4|78
1613472000000|2021-02-16 10:40:00|2403|2381|2402.9|2380.9|2403.6|2381.6|2402.9|2380.9|203
1613472300000|2021-02-16 10:45:00|2403|2381|2403|2381|2403.6|2381.6|2402.9|2380.9|304
1613472600000|2021-02-16 10:50:00|2403.4|2381.4|2402.5|2380.5|2403.6|2381.6|2402.2|2380.2|291
1613472900000|2021-02-16 10:55:00|2402.3|2380.3|2402.9|2380.9|2404|2382|2401.6|2379.6|228
1613473200000|2021-02-16 11:00:00|2402.6|2380.6|2403|2381|2404|2382|2402.6|2380.6|345
1613473500000|2021-02-16 11:05:00|2403.1|2381.1|2403|2381|2403.4|2381.4|2402.9|2380.9|461
1613473800000|2021-02-16 11:10:00|2402.9|2380.9|2400.3|2378.3|2403.5|2381.5|2399.8|2377.8|175
1613474100000|2021-02-16 11:15:00|2400.1|2378.1|2402|2377|2404.1|2380.9|2397.8|2372.8|741
1613474400000|2021-02-16 11:20:00|2402.6|2377.6|2405.2|2380.2|2405.8|2380.8|2401.3|2376.3|315
1613474700000|2021-02-16 11:25:00|2405|2380|2404.4|2379.4|2408.9|2383.9|2401.9|2376.9|760
1613475000000|2021-02-16 11:30:00|2404.3|2379.3|2406.9|2381.9|2410.4|2385.4|2403|2378|647
1613475300000|2021-02-16 11:35:00|2407.2|2382.2|2403.5|2378.5|2407.3|2382.3|2402.6|2377.6|620
1613475600000|2021-02-16 11:40:00|2403.6|2378.6|2402.5|2377.5|2407.3|2382.3|2400.6|2375.6|879
1613475900000|2021-02-16 11:45:00|2403.1|2378.1|2403.7|2378.7|2406.9|2381.9|2399|2374|744
1613476200000|2021-02-16 11:50:00|2403.3|2378.3|2404.4|2379.4|2406.9|2381.9|2400.4|2375.4|1182
1613476500000|2021-02-16 11:55:00|2404.3|2379.3|2397.8|2372.8|2406.3|2381.3|2397.1|2372.1|566
1613476800000|2021-02-16 12:00:00|2397.5|2372.5|2395.9|2370.9|2402.2|2377.2|2394.6|2369.6|605
1613477100000|2021-02-16 12:05:00|2396|2371|2402.5|2377.5|2403.6|2378.6|2395.9|2370.9|290
1613477400000|2021-02-16 12:10:00|2401.8|2376.8|2405.5|2380.5|2406.9|2381.9|2401.1|2376.1|348
1613477700000|2021-02-16 12:15:00|2405.3|2380.3|2405|2380|2406.8|2381.8|2404.8|2379.8|367
1613478000000|2021-02-16 12:20:00|2405.2|2380.2|2402.8|2380.8|2405.3|2381.5|2401.5|2378|289
1613478300000|2021-02-16 12:25:00|2402.5|2380.5|2403.1|2381.1|2404.1|2382.1|2401.8|2379.8|224
1613478600000|2021-02-16 12:30:00|2403.2|2381.2|2403.3|2381.3|2403.6|2381.6|2400.9|2378.9|385
1613478900000|2021-02-16 12:35:00|2403.1|2381.1|2403.5|2381.5|2403.9|2381.9|2402|2380|425
1613479200000|2021-02-16 12:40:00|2403.8|2381.8|2403.3|2381.3|2404.5|2382.5|2402|2380|431
1613479500000|2021-02-16 12:45:00|2403.1|2381.1|2401.8|2379.8|2403.9|2381.9|2401.1|2379.1|551
1613479800000|2021-02-16 12:50:00|2401.6|2379.6|2396.6|2374.6|2403|2381|2396.5|2372|748
1613480100000|2021-02-16 12:55:00|2397.1|2375.1|2391.4|2369.4|2398.3|2376.3|2390.3|2365.9|919
1613480400000|2021-02-16 13:00:00|2391.9|2369.9|2390.9|2368.9|2392.4|2370.4|2390.3|2368.3|589
1613480700000|2021-02-16 13:05:00|2390.8|2368.8|2391.4|2369.4|2393.4|2371.4|2390.3|2368.3|503
1613481000000|2021-02-16 13:10:00|2391.5|2369.5|2395.1|2373.1|2397.9|2375.9|2389|2367|552
1613481300000|2021-02-16 13:15:00|2394.9|2372.9|2400.6|2375.6|2402.1|2380.1|2393.8|2371.8|730
1613481600000|2021-02-16 13:20:00|2399.6|2374.6|2395.9|2370.9|2402|2377|2395.8|2370.8|987
1613481900000|2021-02-16 13:25:00|2396.3|2371.3|2395.8|2373.8|2397|2373.8|2394.4|2370|797
1613482200000|2021-02-16 13:30:00|2395.4|2373.4|2389|2367|2395.5|2373.5|2387.9|2365.9|439
1613482500000|2021-02-16 13:35:00|2388.8|2366.8|2389.6|2367.6|2393.6|2370.4|2386.5|2364.5|391
1613482800000|2021-02-16 13:40:00|2389.5|2367.5|2389.5|2367.5|2390.3|2368.3|2387.9|2365.9|686
1613483100000|2021-02-16 13:45:00|2389.1|2367.1|2394|2372|2394.8|2372.8|2386.5|2364.5|620
1613483400000|2021-02-16 13:50:00|2393.8|2371.8|2389.3|2367.3|2394.8|2372.8|2389.1|2367.1|332
1613483700000|2021-02-16 13:55:00|2389.5|2367.5|2387.4|2365.4|2389.8|2367.8|2386.9|2364.9|408
1613484000000|2021-02-16 14:00:00|2387.5|2365.5|2374.2|2352.2|2387.5|2365.5|2372.8|2350.8|453
1613484300000|2021-02-16 14:05:00|2374.3|2352.3|2385|2363|2387.3|2365.3|2371.9|2349.9|391
1613484600000|2021-02-16 14:10:00|2384.6|2362.6|2381.5|2359.5|2386|2364|2378.9|2356.9|549
1613484900000|2021-02-16 14:15:00|2381.7|2359.7|2385.1|2363.1|2386.7|2363.2|2381.3|2356.5|175
1613485200000|2021-02-16 14:20:00|2385|2363|2387.2|2365.2|2388.6|2366.6|2384.4|2362.4|529
1613485500000|2021-02-16 14:25:00|2386.9|2364.9|2386|2364|2388.5|2366.5|2385.1|2363.1|454
1613485800000|2021-02-16 14:30:00|2386.3|2364.3|2384.7|2362.7|2387.9|2365.9|2382|2360|433
1613486100000|2021-02-16 14:35:00|2384.9|2362.9|2383|2361|2388.8|2366.8|2382.5|2360.5|328
1613486400000|2021-02-16 14:40:00|2382.9|2360.9|2384.3|2362.3|2386.6|2364.6|2381.7|2359.7|554
1613486700000|2021-02-16 14:45:00|2383.7|2361.7|2384.7|2362.7|2385.4|2363.4|2383.4|2361.4|343
1613487000000|2021-02-16 14:50:00|2384.6|2362.6|2387.7|2365.7|2391.3|2369.3|2383.8|2361.8|396
1613487300000|2021-02-16 14:55:00|2387.8|2365.8|2388.3|2363.3|2388.8|2365.8|2384.7|2361.6|488
1613487600000|2021-02-16 15:00:00|2388.2|2363.2|2388.5|2363.5|2389.1|2364.1|2383.3|2358.3|818
1613487900000|2021-02-16 15:05:00|2388.1|2363.1|2387.8|2362.8|2388.3|2363.3|2386.6|2361.6|644
1613488200000|2021-02-16 15:10:00|2388|2363|2392.9|2370.9|2393.3|2371.3|2387.6|2362.6|713
1613488500000|2021-02-16 15:15:00|2392.8|2370.8|2397.4|2375.4|2398.4|2376.4|2392.6|2370.6|799
1613488800000|2021-02-16 15:20:00|2397.6|2375.6|2405.3|2383.3|2411.9|2389.9|2397.2|2375.2|739
1613489100000|2021-02-16 15:25:00|2405.6|2383.6|2400.4|2375.4|2406.2|2384.2|2397.9|2373.5|779
1613489400000|2021-02-16 15:30:00|2400.3|2375.3|2405.7|2380.7|2407.4|2383.6|2398.3|2374.8|433
1613489700000|2021-02-16 15:35:00|2405.4|2380.4|2405.4|2383.4|2411.3|2386.5|2405|2380|380
1613490000000|2021-02-16 15:40:00|2405.3|2383.3|2400.7|2378.7|2405.5|2383.5|2400.4|2378.4|341
1613490300000|2021-02-16 15:45:00|2400.8|2378.8|2400.4|2378.4|2402.2|2380.2|2399.5|2377.5|214
1613490600000|2021-02-16 15:50:00|2400.3|2378.3|2400.5|2378.5|2400.7|2378.7|2400.2|2378.2|265
1613490900000|2021-02-16 15:55:00|2400.4|2378.4|2409.2|2387.2|2409.9|2387.9|2400.3|2378.3|288
1613491200000|2021-02-16 16:00:00|2409.3|2387.3|2410.5|2388.5|2412.4|2390.4|2409.2|2387.2|231
1613491500000|2021-02-16 16:05:00|2409.4|2387.4|2408.8|2386.8|2409.8|2387.8|2404.9|2379.9|327
1613491800000|2021-02-16 16:10:00|2409.9|2387.9|2405.5|2383.5|2410.2|2388.2|2405.4|2383.4|302
1613492100000|2021-02-16 16:15:00|2405.8|2383.8|2404.4|2382.4|2406.3|2384.3|2404.2|2382.2|498
1613492400000|2021-02-16 16:20:00|2404.5|2382.5|2407.5|2385.5|2410|2388|2404.4|2382.4|353
1613492700000|2021-02-16 16:25:00|2407.9|2385.9|2410.4|2388.4|2412.3|2390.3|2404.7|2382.7|614
1613493000000|2021-02-16 16:30:00|2410.5|2388.5|2409.4|2387.4|2412.7|2390.7|2404.3|2382.3|630
1613493300000|2021-02-16 16:35:00|2408.8|2386.8|2408.4|2386.4|2411.8|2387.7|2406.7|2383.4|401
1613493600000|2021-02-16 16:40:00|2408.3|2386.3|2412.8|2390.8|2413.9|2390.9|2405.5|2383.5|315
1613493900000|2021-02-16 16:45:00|2412.7|2390.7|2410|2388|2412.7|2390.7|2410|2388|210
1613494200000|2021-02-16 16:50:00|2410.2|2388.2|2405.9|2383.9|2410.3|2388.3|2404.4|2382.4|198
1613494500000|2021-02-16 16:55:00|2405.5|2383.5|2403.7|2381.7|2405.8|2383.8|2403.3|2381.3|376
1613494800000|2021-02-16 17:00:00|2403.8|2381.8|2407.6|2385.6|2410.9|2388.9|2403.2|2381.2|134
1613495100000|2021-02-16 17:05:00|2408|2386|2407|2385|2408|2386|2406.9|2384.9|93
1613495400000|2021-02-16 17:10:00|2405.7|2383.7|2405.9|2380.9|2406.5|2383.7|2404|2380.9|133
1613495700000|2021-02-16 17:15:00|2406.2|2381.2|2405.9|2380.9|2406.2|2381.2|2405.9|2380.9|53
1613496000000|2021-02-16 17:20:00|2406|2381|2404.9|2379.9|2406.1|2381.1|2404.5|2379.5|185
1613496300000|2021-02-16 17:25:00|2404.7|2379.7|2404.6|2379.6|2406.3|2381.3|2399.8|2374.8|194
1613496600000|2021-02-16 17:30:00|2404.7|2379.7|2407.6|2382.6|2408.2|2383.2|2403.6|2378.6|259
1613496900000|2021-02-16 17:35:00|2407.7|2382.7|2407.3|2382.3|2407.9|2382.9|2406.1|2381.1|133
1613497200000|2021-02-16 17:40:00|2407.2|2382.2|2405.8|2383.8|2409.2|2386.6|2405.7|2382.2|140
1613497500000|2021-02-16 17:45:00|2406.1|2384.1|2404.2|2382.2|2406.1|2384.1|2402.6|2380.6|120
1613497800000|2021-02-16 17:50:00|2404.4|2382.4|2406.2|2384.2|2407.6|2385.6|2401.7|2379.7|155
1613498100000|2021-02-16 17:55:00|2406.1|2384.1|2405.9|2383.9|2407.3|2385.3|2398.7|2376.7|233
1613498400000|2021-02-16 18:00:00|2406|2384|2404.9|2382.9|2406.8|2384.8|2402.9|2380.9|209
1613498700000|2021-02-16 18:05:00|2404.8|2382.8|2404.6|2382.6|2405.9|2383.9|2404.2|2382.2|167
1613499000000|2021-02-16 18:10:00|2404.3|2382.3|2405.7|2383.7|2406.1|2384.1|2403.7|2381.7|145
1613499300000|2021-02-16 18:15:00|2405.5|2383.5|2404.4|2379.4|2405.7|2383.7|2404.2|2379.4|28
1613499600000|2021-02-16 18:20:00|2404.5|2379.5|2404.4|2379.4|2404.8|2379.8|2404.4|2379.4|16
1613499900000|2021-02-16 18:25:00|2404.6|2379.6|2403.2|2381.2|2405.1|2383.1|2402.9|2379.4|120
1613500200000|2021-02-16 18:30:00|2403.3|2381.3|2402.7|2380.7|2404.1|2382.1|2401.6|2379.6|37
1613500500000|2021-02-16 18:35:00|2402.8|2380.8|2402.7|2380.7|2402.8|2380.8|2402.7|2380.7|34
1613500800000|2021-02-16 18:40:00|2402.8|2380.8|2402.7|2380.7|2402.8|2380.8|2402.3|2380.3|28
1613501100000|2021-02-16 18:45:00|2402.8|2380.8|2402.7|2380.7|2402.8|2380.8|2402.7|2380.7|30
1613501400000|2021-02-16 18:50:00|2402.8|2380.8|2403.7|2381.7|2403.8|2381.8|2402.7|2380.7|167
1613501700000|2021-02-16 18:55:00|2403.4|2381.4|2403.6|2381.6|2403.8|2381.8|2402.7|2380.7|211
1613502000000|2021-02-16 19:00:00|2403.5|2381.5|2403.4|2381.4|2403.8|2381.8|2402.7|2380.7|133
1613502300000|2021-02-16 19:05:00|2403.1|2381.1|2404.8|2382.8|2404.9|2382.9|2402.7|2380.7|136
1613502600000|2021-02-16 19:10:00|2404.6|2382.6|2404.7|2382.7|2405.8|2383.8|2404.4|2382.4|75
1613502900000|2021-02-16 19:15:00|2404.8|2382.8|2404.9|2382.9|2405.2|2383.2|2404.4|2382.4|30
1613503200000|2021-02-16 19:20:00|2404.8|2382.8|2405.3|2383.3|2405.4|2383.4|2404.7|2382.7|90
1613503500000|2021-02-16 19:25:00|2405.4|2383.4|2405.1|2383.1|2405.4|2383.4|2404.8|2382.8|119
1613503800000|2021-02-16 19:30:00|2405.2|2383.2|2405.8|2383.8|2406.7|2384.7|2405.1|2383.1|106
1613504100000|2021-02-16 19:35:00|2405.9|2383.9|2405.9|2383.9|2406.3|2384.3|2405.4|2383.4|161
1613504400000|2021-02-16 19:40:00|2406.2|2384.2|2404.9|2382.9|2406.4|2384.4|2404.4|2382.4|156
1613504700000|2021-02-16 19:45:00|2405.1|2383.1|2404.2|2382.2|2405.6|2383.6|2403.9|2381.9|97
1613505000000|2021-02-16 19:50:00|2404.8|2382.8|2404.1|2382.1|2405|2383|2403.9|2381.9|89
1613505300000|2021-02-16 19:55:00|2404|2382|2406.6|2381.6|2407.3|2383.6|2403.9|2380.7|142
1613505600000|2021-02-16 20:00:00|2406.3|2381.3|2405.7|2380.7|2406.6|2381.6|2405.7|2380.7|88
1613505900000|2021-02-16 20:05:00|2405.9|2380.9|2404.9|2379.9|2406.1|2381.1|2404.9|2379.9|15
1613506200000|2021-02-16 20:10:00|2405|2380|2405.1|2380.1|2405.3|2380.3|2404.7|2379.7|26
1613506500000|2021-02-16 20:15:00|2405.3|2380.3|2405.2|2380.2|2405.3|2380.3|2404.8|2379.8|27
1613506800000|2021-02-16 20:20:00|2405.3|2380.3|2403.7|2381.7|2405.3|2381.9|2403.3|2379.8|73
1613507100000|2021-02-16 20:25:00|2403.6|2381.6|2403.7|2381.7|2403.8|2381.8|2403.3|2381.3|67
1613507400000|2021-02-16 20:30:00|2403.6|2381.6|2403.6|2381.6|2403.8|2381.8|2403.3|2381.3|53
1613507700000|2021-02-16 20:35:00|2403.3|2381.3|2403.6|2381.6|2403.8|2381.8|2403.3|2381.3|42
1613508000000|2021-02-16 20:40:00|2403.7|2381.7|2403.9|2381.9|2404.1|2382.1|2403.3|2381.3|41
1613508300000|2021-02-16 20:45:00|2404|2382|2404.4|2382.4|2404.6|2382.6|2403.2|2381.2|73
1613508600000|2021-02-16 20:50:00|2404.5|2382.5|2403.4|2381.4|2405.4|2383.4|2403.2|2381.2|64
1613508900000|2021-02-16 20:55:00|2403.8|2381.8|2403.9|2381.9|2404.4|2382.4|2401.9|2379.9|243
1613509200000|2021-02-16 21:00:00|2403.8|2381.8|2403.2|2381.2|2403.8|2381.8|2403.2|2381.2|48
1613509500000|2021-02-16 21:05:00|2403.3|2381.3|2403.2|2381.2|2403.3|2381.3|2403.2|2381.2|2
1613509800000|2021-02-16 21:10:00|2402.8|2380.8|2402.4|2380.4|2402.9|2380.9|2402.4|2380.4|13
1613510100000|2021-02-16 21:15:00|2402.6|2380.6|2402.4|2380.4|2402.6|2380.6|2402.4|2380.4|4
1613510400000|2021-02-16 21:20:00|2402.5|2380.5|2403.9|2378.9|2404|2380.5|2401.9|2378.9|8
1613510700000|2021-02-16 21:25:00|2404|2379|2403.9|2378.9|2404|2379|2403.9|2378.9|6
1613511300000|2021-02-16 21:35:00|2403.6|2378.6|2403.4|2378.4|2403.6|2378.6|2403.4|2378.4|4
1613511600000|2021-02-16 21:40:00|2403.5|2378.5|2403.5|2378.5|2403.6|2378.6|2403.4|2378.4|9
1613511900000|2021-02-16 21:45:00|2403.6|2378.6|2402.9|2377.9|2403.6|2378.6|2402.7|2377.7|50
1613512200000|2021-02-16 21:50:00|2402.7|2377.7|2403.4|2378.4|2403.5|2378.5|2401.5|2376.5|30
1613512500000|2021-02-16 21:55:00|2403.2|2378.2|2404.8|2376.8|2404.9|2378.2|2402.8|2375|52
1613516400000|2021-02-16 23:00:00|2408.6|2383.6|2408.4|2383.4|2409.9|2384.9|2407.8|2382.8|26
1613516700000|2021-02-16 23:05:00|2408.1|2383.1|2400.8|2375.8|2408.7|2383.7|2399.6|2374.6|146
1613517000000|2021-02-16 23:10:00|2400.4|2375.4|2396.8|2371.8|2400.8|2375.8|2391.9|2366.9|290
1613517300000|2021-02-16 23:15:00|2396|2371|2399.5|2374.5|2401.1|2376.1|2393|2368|212
1613517600000|2021-02-16 23:20:00|2399.4|2374.4|2397.3|2372.3|2400.9|2375.9|2395.8|2370.8|138
1613517900000|2021-02-16 23:25:00|2397.4|2372.4|2398.2|2373.2|2401.5|2376.5|2394.2|2369.2|162
1613518200000|2021-02-16 23:30:00|2398.1|2373.1|2397.1|2372.1|2398.6|2373.6|2394.2|2369.2|107
1613518500000|2021-02-16 23:35:00|2397.4|2372.4|2393.9|2368.9|2399.5|2374.5|2391.9|2366.9|101
1613518800000|2021-02-16 23:40:00|2392.5|2367.5|2394.5|2369.5|2395|2370|2392.1|2367.1|152
1613519100000|2021-02-16 23:45:00|2392.8|2367.8|2393.9|2368.9|2394.9|2369.9|2392.3|2367.3|181
1613519400000|2021-02-16 23:50:00|2393.7|2368.7|2393.2|2368.2|2394.9|2369.9|2391.4|2366.4|160
1613519700000|2021-02-16 23:55:00|2393.1|2368.1|2393.5|2368.5|2395|2370|2388.5|2363.5|155
1613520000000|2021-02-17 00:00:00|2393.6|2368.6|2393.9|2368.9|2394.9|2369.9|2390.6|2365.6|266
1613520300000|2021-02-17 00:05:00|2394.2|2369.2|2393.9|2368.9|2395.5|2370.5|2392.9|2367.9|236
1613520600000|2021-02-17 00:10:00|2393.5|2368.5|2395.6|2370.6|2399.1|2374.1|2393.5|2368.5|164
1613520900000|2021-02-17 00:15:00|2397.6|2372.6|2395.9|2370.9|2398.3|2374.6|2394.6|2369.6|241
1613521200000|2021-02-17 00:20:00|2395.3|2370.3|2396.1|2371.1|2398.4|2374.8|2394.7|2369.7|216
1613521500000|2021-02-17 00:25:00|2395.9|2370.9|2395.4|2373.4|2397.2|2375.2|2393.1|2369.6|168
1613521800000|2021-02-17 00:30:00|2395.3|2373.3|2395.1|2373.1|2397.5|2375.5|2393.6|2370.5|131
1613522100000|2021-02-17 00:35:00|2394|2372|2392.4|2370.4|2398.5|2376.5|2392.2|2370.2|101
1613522400000|2021-02-17 00:40:00|2392.1|2370.1|2393.6|2368.6|2393.6|2370.1|2391.9|2368|40
1613522700000|2021-02-17 00:45:00|2393.5|2368.5|2393.2|2368.2|2393.6|2368.6|2392.9|2367.9|72
1613523000000|2021-02-17 00:50:00|2393.3|2368.3|2393.5|2368.5|2393.5|2368.5|2393|2368|62
1613523300000|2021-02-17 00:55:00|2393.4|2368.4|2393.4|2368.4|2393.5|2368.5|2392.1|2367.1|82
1613523600000|2021-02-17 01:00:00|2393.1|2368.1|2393.5|2368.5|2393.5|2368.5|2392.1|2367.1|121
1613523900000|2021-02-17 01:05:00|2393.1|2368.1|2393.4|2368.4|2393.5|2368.5|2392.9|2367.9|47
1613524200000|2021-02-17 01:10:00|2393.3|2368.3|2393.4|2368.4|2393.4|2368.4|2392.9|2367.9|54
1613524500000|2021-02-17 01:15:00|2393.3|2368.3|2393.4|2368.4|2393.5|2368.5|2392.4|2367.4|207
1613524800000|2021-02-17 01:20:00|2393.3|2368.3|2393.5|2368.5|2393.5|2368.5|2392.5|2367.5|105
1613525100000|2021-02-17 01:25:00|2393.4|2368.4|2393.4|2368.4|2393.5|2368.5|2392.1|2367.1|77
1613525400000|2021-02-17 01:30:00|2393.3|2368.3|2393.4|2368.4|2393.4|2368.4|2393.3|2368.3|32
1613525700000|2021-02-17 01:35:00|2393.3|2368.3|2393.4|2368.4|2393.9|2368.9|2393|2368|58
1613526000000|2021-02-17 01:40:00|2393.3|2368.3|2393.4|2368.4|2393.5|2368.5|2393.1|2368.1|36
1613526300000|2021-02-17 01:45:00|2393.3|2368.3|2393.5|2368.5|2393.5|2368.5|2393.3|2368.3|56
1613526600000|2021-02-17 01:50:00|2393.4|2368.4|2393.5|2368.5|2393.5|2368.5|2392.6|2367.6|59
1613526900000|2021-02-17 01:55:00|2393.4|2368.4|2393.4|2368.4|2394|2369|2393|2368|48
1613527200000|2021-02-17 02:00:00|2393.3|2368.3|2393.4|2368.4|2393.6|2368.6|2393.1|2368.1|59
1613527500000|2021-02-17 02:05:00|2393.5|2368.5|2393.6|2368.6|2393.6|2368.6|2393.1|2368.1|105
1613527800000|2021-02-17 02:10:00|2393.5|2368.5|2394.1|2369.1|2394.1|2369.1|2393.3|2368.3|68
1613528100000|2021-02-17 02:15:00|2394|2369|2394.4|2372.4|2394.6|2372.6|2393.6|2368.6|57
1613528400000|2021-02-17 02:20:00|2394.5|2372.5|2393.8|2371.8|2394.8|2372.8|2392.9|2370.9|97
1613528700000|2021-02-17 02:25:00|2393.9|2371.9|2393.6|2371.6|2393.9|2371.9|2393.6|2371.6|16
1613529000000|2021-02-17 02:30:00|2393.4|2371.4|2394|2372|2394|2372|2392.6|2370.6|59
1613529300000|2021-02-17 02:35:00|2393.9|2371.9|2393.4|2371.4|2394.1|2372.1|2393.1|2371.1|26
1613529600000|2021-02-17 02:40:00|2393.3|2371.3|2394.1|2372.1|2394.4|2372.4|2393.1|2371.1|40
1613529900000|2021-02-17 02:45:00|2394.3|2372.3|2397.4|2375.4|2397.8|2375.8|2393.4|2371.4|70
1613530200000|2021-02-17 02:50:00|2398|2376|2397.9|2375.9|2399|2377|2397.6|2375.6|65
1613530500000|2021-02-17 02:55:00|2397.8|2375.8|2397.8|2375.8|2398.4|2376.4|2397.8|2375.8|76
1613530800000|2021-02-17 03:00:00|2397.9|2375.9|2400.4|2378.4|2402.8|2380.8|2397.8|2375.8|73
1613531100000|2021-02-17 03:05:00|2400|2378|2399.6|2377.6|2400.5|2378.5|2399.5|2377.5|69
1613531400000|2021-02-17 03:10:00|2399.8|2377.8|2399.8|2377.8|2399.9|2377.9|2399.6|2377.6|17
1613531700000|2021-02-17 03:15:00|2399.9|2377.9|2399.8|2377.8|2400.1|2378.1|2399.7|2377.7|49
1613532000000|2021-02-17 03:20:00|2399.9|2377.9|2400.6|2378.6|2400.6|2378.6|2399.8|2377.8|32
1613532300000|2021-02-17 03:25:00|2400.4|2378.4|2400.2|2378.2|2400.9|2378.9|2400|2378|59
1613532600000|2021-02-17 03:30:00|2400.4|2378.4|2400.2|2378.2|2400.7|2378.7|2400|2378|102
1613532900000|2021-02-17 03:35:00|2400.4|2378.4|2400.3|2378.3|2400.7|2378.7|2400|2378|92
1613533200000|2021-02-17 03:40:00|2400.2|2378.2|2400.3|2378.3|2400.7|2378.7|2400|2378|66
1613533500000|2021-02-17 03:45:00|2400.7|2378.7|2400.8|2378.8|2400.9|2378.9|2400.2|2378.2|46
1613533800000|2021-02-17 03:50:00|2400.7|2378.7|2400.8|2378.8|2400.9|2378.9|2400.4|2378.4|45
1613534100000|2021-02-17 03:55:00|2400.9|2378.9|2400.8|2378.8|2400.9|2378.9|2400.4|2378.4|60
1613534400000|2021-02-17 04:00:00|2400.4|2378.4|2400.8|2378.8|2400.9|2378.9|2400.4|2378.4|97
1613534700000|2021-02-17 04:05:00|2400.9|2378.9|2400.7|2378.7|2400.9|2378.9|2400.4|2378.4|65
1613535000000|2021-02-17 04:10:00|2400.8|2378.8|2400.8|2378.8|2400.9|2378.9|2400.4|2378.4|59
1613535300000|2021-02-17 04:15:00|2401|2379|2400.2|2378.2|2401.3|2379.3|2400.2|2378.2|30
1613535600000|2021-02-17 04:20:00|2400.3|2378.3|2400.2|2378.2|2400.3|2378.3|2400.2|2378.2|18
1613535900000|2021-02-17 04:25:00|2400.3|2378.3|2400.2|2378.2|2400.3|2378.3|2400.2|2378.2|20
1613536200000|2021-02-17 04:30:00|2400.3|2378.3|2400.2|2378.2|2400.3|2378.3|2400.2|2378.2|18
1613536500000|2021-02-17 04:35:00|2400.3|2378.3|2400.3|2378.3|2400.6|2378.6|2400.2|2378.2|35
1613536800000|2021-02-17 04:40:00|2400.4|2378.4|2400.5|2378.5|2400.6|2378.6|2400.3|2378.3|23
1613537100000|2021-02-17 04:45:00|2400.4|2378.4|2400.5|2378.5|2400.6|2378.6|2400.3|2378.3|41
1613537400000|2021-02-17 04:50:00|2400.6|2378.6|2399.9|2377.9|2400.6|2378.6|2399.9|2377.9|41
1613537700000|2021-02-17 04:55:00|2400|2378|2400.3|2378.3|2400.5|2378.5|2399.8|2377.8|28
1613538000000|2021-02-17 05:00:00|2400.2|2378.2|2400.8|2378.8|2400.9|2378.9|2399.8|2377.8|103
1613538300000|2021-02-17 05:05:00|2400.6|2378.6|2406.3|2381.3|2406.3|2382|2400.5|2378.5|75
1613538600000|2021-02-17 05:10:00|2406|2381|2407|2382|2407.1|2382.1|2405.6|2380.6|42
1613538900000|2021-02-17 05:15:00|2407.1|2382.1|2406.9|2381.9|2407.1|2382.1|2406.8|2381.8|25
1613539200000|2021-02-17 05:20:00|2407.1|2382.1|2408|2383|2408.1|2383.1|2405.9|2380.9|33
1613539500000|2021-02-17 05:25:00|2407.1|2382.1|2406.9|2381.9|2408.1|2383.1|2405.4|2380.4|104
1613539800000|2021-02-17 05:30:00|2406.1|2381.1|2400.5|2375.5|2406.5|2381.5|2394.9|2369.9|125
1613540100000|2021-02-17 05:35:00|2399.9|2374.9|2398.4|2373.4|2401.5|2376.5|2398.4|2373.4|120
1613540400000|2021-02-17 05:40:00|2398.5|2373.5|2398.7|2373.7|2399.5|2374.5|2398.4|2373.4|105
1613540700000|2021-02-17 05:45:00|2398.8|2373.8|2399.5|2374.5|2399.8|2374.8|2398.3|2373.3|97
1613541000000|2021-02-17 05:50:00|2399.4|2374.4|2397.9|2375.9|2399.7|2376.3|2397.9|2374.4|55
1613541300000|2021-02-17 05:55:00|2398|2376|2398|2376|2398.5|2376.5|2397.7|2375.7|79
1613541600000|2021-02-17 06:00:00|2398.5|2376.5|2396.9|2374.9|2398.9|2376.9|2396.5|2374.5|134
1613541900000|2021-02-17 06:05:00|2397.2|2375.2|2396.9|2374.9|2397.4|2375.4|2396.9|2374.9|30
1613542200000|2021-02-17 06:10:00|2397.2|2375.2|2396.9|2374.9|2397.5|2375.5|2396.9|2374.9|95
1613542500000|2021-02-17 06:15:00|2397|2375|2397.6|2375.6|2397.8|2375.8|2396.9|2374.9|190
1613542800000|2021-02-17 06:20:00|2397.7|2375.7|2396.7|2374.7|2397.8|2375.8|2396.6|2374.6|131
1613543100000|2021-02-17 06:25:00|2396.8|2374.8|2397.2|2375.2|2397.5|2375.5|2396.6|2374.6|65
1613543400000|2021-02-17 06:30:00|2397.3|2375.3|2397.2|2375.2|2397.8|2375.8|2397|2375|142
1613543700000|2021-02-17 06:35:00|2397.1|2375.1|2397.2|2375.2|2397.8|2375.8|2397|2375|86
1613544000000|2021-02-17 06:40:00|2397.3|2375.3|2397|2375|2397.8|2375.8|2397|2375|233
1613544300000|2021-02-17 06:45:00|2397.5|2375.5|2397.3|2375.3|2397.6|2375.6|2397|2375|144
1613544600000|2021-02-17 06:50:00|2397.4|2375.4|2397.3|2375.3|2397.6|2375.6|2397.3|2375.3|150
1613544900000|2021-02-17 06:55:00|2397.4|2375.4|2399.7|2374.7|2401.8|2377.5|2397.3|2374.6|156
1613545200000|2021-02-17 07:00:00|2400.1|2375.1|2399.4|2374.4|2402.2|2377.2|2398.9|2373.9|318
1613545500000|2021-02-17 07:05:00|2399.3|2374.3|2399.7|2374.7|2401.2|2376.2|2399.1|2374.1|148
1613545800000|2021-02-17 07:10:00|2400|2375|2397.7|2372.7|2401.7|2376.7|2397.7|2372.7|186
1613546100000|2021-02-17 07:15:00|2397.8|2372.8|2395.1|2373.1|2398.2|2376.2|2394.6|2371.5|135
1613546400000|2021-02-17 07:20:00|2395|2373|2396.5|2374.5|2398|2376|2392.6|2370.6|268
1613546700000|2021-02-17 07:25:00|2396.6|2374.6|2394.3|2372.3|2399|2376|2394.2|2370.7|297
1613547000000|2021-02-17 07:30:00|2394.2|2372.2|2394|2372|2399.3|2377.3|2392.4|2370.4|320
1613547300000|2021-02-17 07:35:00|2393.9|2371.9|2394.3|2372.3|2395.3|2373.3|2393.5|2371.5|251
1613547600000|2021-02-17 07:40:00|2394.7|2372.7|2398.7|2373.7|2400.1|2375.8|2392.4|2369.1|473
1613547900000|2021-02-17 07:45:00|2398.2|2373.2|2399.5|2374.5|2401.6|2376.6|2398.2|2373.2|261
1613548200000|2021-02-17 07:50:00|2400|2375|2401.4|2376.4|2402.2|2377.2|2398.5|2373.5|190
1613548500000|2021-02-17 07:55:00|2401.5|2376.5|2401.5|2376.5|2402.4|2377.4|2401.1|2376.1|158
1613548800000|2021-02-17 08:00:00|2401.3|2376.3|2398.8|2373.8|2403.3|2378.3|2396.9|2371.9|591
1613549100000|2021-02-17 08:05:00|2398.7|2373.7|2398.4|2373.4|2398.8|2373.8|2397.2|2372.2|396
1613549400000|2021-02-17 08:10:00|2397.4|2372.4|2398.3|2373.3|2398.7|2374.9|2394.8|2369.8|343
1613549700000|2021-02-17 08:15:00|2398.1|2373.1|2396.2|2371.2|2399.3|2374.3|2393.7|2368.7|433
1613550000000|2021-02-17 08:20:00|2396.4|2371.4|2396.2|2371.2|2399.9|2374.9|2395.5|2370.5|291
1613550300000|2021-02-17 08:25:00|2394.8|2369.8|2397.5|2375.5|2397.5|2375.5|2393.1|2369.5|330
1613550600000|2021-02-17 08:30:00|2398.9|2376.9|2398.5|2376.5|2401|2379|2398.5|2376.5|380
1613550900000|2021-02-17 08:35:00|2398.7|2376.7|2398|2376|2399.4|2377.4|2397.7|2375.7|173
1613551200000|2021-02-17 08:40:00|2398.4|2376.4|2393.4|2371.4|2398.4|2376.4|2393.2|2371.2|187
1613551500000|2021-02-17 08:45:00|2393.2|2371.2|2393.9|2371.9|2398.2|2376.2|2393|2371|168
1613551800000|2021-02-17 08:50:00|2394.1|2372.1|2390.4|2368.4|2394.1|2372.1|2389.9|2367.9|286
1613552100000|2021-02-17 08:55:00|2391.5|2369.5|2391.5|2366.5|2393.3|2369.6|2390.6|2366.5|149
1613552400000|2021-02-17 09:00:00|2391.8|2366.8|2389.2|2364.2|2391.8|2366.8|2389.2|2364.2|228
1613552700000|2021-02-17 09:05:00|2389.5|2364.5|2387.7|2365.7|2390|2367.5|2387|2364.2|110
1613553000000|2021-02-17 09:10:00|2387.5|2365.5|2388.1|2363.1|2388.6|2366.5|2379.3|2355.2|343
1613553300000|2021-02-17 09:15:00|2388.2|2363.2|2384|2359|2389.3|2364.3|2381.5|2356.5|408
1613553600000|2021-02-17 09:20:00|2383.2|2358.2|2385.1|2360.1|2388|2363|2380.5|2355.5|597
1613553900000|2021-02-17 09:25:00|2384.1|2359.1|2382.3|2357.3|2386.7|2361.7|2380.3|2355.3|354
1613554200000|2021-02-17 09:30:00|2382.2|2357.2|2384|2359|2384|2359|2379.3|2354.3|440
1613554500000|2021-02-17 09:35:00|2383.5|2358.5|2379.5|2354.5|2384.1|2359.1|2377.2|2352.2|333
1613554800000|2021-02-17 09:40:00|2377.6|2352.6|2380.8|2355.8|2383.3|2358.3|2377|2352|438
1613555100000|2021-02-17 09:45:00|2381.2|2356.2|2379.8|2357.8|2381.6|2358.5|2377.9|2354.5|233
1613555400000|2021-02-17 09:50:00|2379.2|2357.2|2380.6|2358.6|2382.6|2360.6|2378.1|2356.1|371
1613555700000|2021-02-17 09:55:00|2380.3|2358.3|2380.8|2358.8|2380.8|2358.8|2380.1|2358.1|210
1613556000000|2021-02-17 10:00:00|2380.5|2358.5|2383.5|2361.5|2383.5|2361.5|2380.5|2358.5|171
1613556300000|2021-02-17 10:05:00|2383.3|2361.3|2383.6|2358.6|2389|2367|2380.5|2355.9|270
1613556600000|2021-02-17 10:10:00|2383.5|2358.5|2386|2361|2386.2|2361.2|2382|2357|212
1613556900000|2021-02-17 10:15:00|2384.9|2359.9|2385.9|2360.9|2390.6|2365.6|2384.9|2359.9|285
1613557200000|2021-02-17 10:20:00|2385.6|2360.6|2387.1|2362.1|2387.6|2362.6|2384.9|2359.9|156
1613557500000|2021-02-17 10:25:00|2387|2362|2387.1|2362.1|2387.7|2362.7|2386.5|2361.5|189
1613557800000|2021-02-17 10:30:00|2386.7|2361.7|2387.7|2362.7|2388.1|2363.1|2386.7|2361.7|263
1613558100000|2021-02-17 10:35:00|2387.8|2362.8|2388.1|2363.1|2388.2|2363.2|2387.2|2362.2|111
1613558400000|2021-02-17 10:40:00|2388|2363|2388.2|2366.2|2390.5|2366.6|2387.5|2362.5|177
1613558700000|2021-02-17 10:45:00|2388.3|2366.3|2393|2371|2395|2373|2388|2366|125
1613559000000|2021-02-17 10:50:00|2392.9|2370.9|2388.9|2366.9|2399.4|2377.4|2387.9|2363|110
1613559300000|2021-02-17 10:55:00|2389|2367|2387.1|2362.1|2390.1|2367|2383.4|2361|141
1613559600000|2021-02-17 11:00:00|2387.2|2362.2|2386.6|2361.6|2387.6|2362.6|2386.6|2361.6|80
1613559900000|2021-02-17 11:05:00|2386.7|2361.7|2387|2362|2388.5|2363.5|2386.6|2361.6|96
1613560200000|2021-02-17 11:10:00|2387.1|2362.1|2386.4|2361.4|2388.7|2363.7|2386.4|2361.4|102
1613560500000|2021-02-17 11:15:00|2386.5|2361.5|2386.6|2361.6|2387.6|2362.6|2383.1|2358.1|243
1613560800000|2021-02-17 11:20:00|2385.9|2360.9|2385.4|2360.4|2388|2363|2385.1|2360.1|144
1613561100000|2021-02-17 11:25:00|2385.2|2360.2|2387|2362|2388.9|2363.9|2385.1|2360.1|153
1613561400000|2021-02-17 11:30:00|2386.9|2361.9|2386.9|2361.9|2390.2|2365.2|2386.2|2361.2|64
1613561700000|2021-02-17 11:35:00|2387.4|2362.4|2388.5|2363.5|2390.4|2365.4|2386.7|2361.7|175
1613562000000|2021-02-17 11:40:00|2388.6|2363.6|2383.7|2358.7|2392.2|2367.2|2381.2|2356.2|177
1613562300000|2021-02-17 11:45:00|2383|2358|2385.1|2360.1|2388.2|2363.2|2382|2357|311
1613562600000|2021-02-17 11:50:00|2385.2|2360.2|2389.6|2364.6|2391.5|2367.5|2382.7|2359.7|333
1613562900000|2021-02-17 11:55:00|2389.7|2364.7|2391.7|2366.7|2393.9|2368.9|2386|2363.1|438
1613563200000|2021-02-17 12:00:00|2391.8|2366.8|2389.2|2367.2|2392.7|2369.7|2385.5|2362.7|472
1613563500000|2021-02-17 12:05:00|2389.5|2367.5|2386.4|2364.4|2390|2368|2386|2363.5|321
1613563800000|2021-02-17 12:10:00|2386.1|2364.1|2384.1|2362.1|2389.2|2367.2|2381.9|2359.9|235
1613564100000|2021-02-17 12:15:00|2383.6|2361.6|2381.6|2359.6|2384.4|2362.4|2380.6|2358.6|205
1613564400000|2021-02-17 12:20:00|2381.5|2359.5|2384.5|2359.5|2385.6|2363.6|2379.8|2356.1|246
1613564700000|2021-02-17 12:25:00|2381.6|2356.6|2382.1|2357.1|2383.5|2358.5|2380.9|2355.9|235
1613565000000|2021-02-17 12:30:00|2381.7|2356.7|2386.7|2361.7|2389.2|2364.2|2381|2356|335
1613565300000|2021-02-17 12:35:00|2387.1|2362.1|2387|2362|2389.2|2364.2|2384.5|2359.5|538
1613565600000|2021-02-17 12:40:00|2387.4|2362.4|2384.9|2359.9|2387.9|2362.9|2383.7|2358.7|371
1613565900000|2021-02-17 12:45:00|2385.1|2360.1|2386.7|2361.7|2389.5|2365|2383.7|2358.7|274
1613566200000|2021-02-17 12:50:00|2386.6|2361.6|2386.6|2361.6|2387.4|2362.4|2386.1|2361.1|136
1613566500000|2021-02-17 12:55:00|2386.4|2361.4|2390.1|2365.1|2392.2|2370.2|2386.1|2361.1|153
1613566800000|2021-02-17 13:00:00|2385.6|2360.6|2386.7|2361.7|2389.2|2364.2|2385.6|2360.6|450
1613567100000|2021-02-17 13:05:00|2386.6|2361.6|2381.1|2356.1|2387.1|2362.1|2380.7|2355.7|360
1613567400000|2021-02-17 13:10:00|2381.5|2356.5|2377.6|2352.6|2383.2|2358.6|2377.5|2352.5|533
1613567700000|2021-02-17 13:15:00|2377.7|2352.7|2378.7|2353.7|2384.6|2361.1|2376.4|2352.6|536
1613568000000|2021-02-17 13:20:00|2378.5|2353.5|2374.1|2352.1|2380.5|2355.5|2373.9|2350.2|767
1613568300000|2021-02-17 13:25:00|2374.6|2352.6|2379.4|2354.4|2379.4|2356.2|2373.2|2351.2|296
1613568600000|2021-02-17 13:30:00|2380.7|2355.7|2375.1|2353.1|2382.1|2357.5|2374.6|2351.1|890
1613568900000|2021-02-17 13:35:00|2374.7|2352.7|2376.9|2351.9|2382.2|2357.2|2373.6|2350.9|767
1613569200000|2021-02-17 13:40:00|2376.4|2351.4|2379.6|2354.6|2380.4|2356.1|2374.1|2351.4|707
1613569500000|2021-02-17 13:45:00|2378.6|2353.6|2378|2356|2382.7|2360.7|2374.1|2352.1|495
1613569800000|2021-02-17 13:50:00|2377.9|2355.9|2380.4|2358.4|2382.6|2360.6|2377.9|2355.9|265
1613570100000|2021-02-17 13:55:00|2380.6|2358.6|2379.6|2357.6|2383.2|2361.2|2379.4|2357.4|456
1613570400000|2021-02-17 14:00:00|2379.5|2357.5|2383.4|2361.4|2383.4|2361.4|2379.1|2357.1|255
1613570700000|2021-02-17 14:05:00|2383.9|2361.9|2382.2|2360.2|2384.5|2362.5|2381.5|2359.5|222
1613571000000|2021-02-17 14:10:00|2382.4|2360.4|2386.5|2364.5|2388.5|2366.5|2379.5|2357.5|359
1613571300000|2021-02-17 14:15:00|2386.6|2364.6|2389|2364|2389|2364.9|2386|2361.9|416
1613571600000|2021-02-17 14:20:00|2388.9|2363.9|2387.5|2365.5|2389|2365.5|2384.6|2361.1|432
1613571900000|2021-02-17 14:25:00|2387.4|2365.4|2387.3|2365.3|2389.6|2367.6|2386.5|2364.5|413
1613572200000|2021-02-17 14:30:00|2387.4|2365.4|2387.9|2365.9|2389.7|2367.7|2384.4|2362.4|584
1613572500000|2021-02-17 14:35:00|2387.4|2365.4|2386.5|2364.5|2387.9|2365.9|2386.2|2364.2|319
1613572800000|2021-02-17 14:40:00|2386.7|2364.7|2388|2366|2388.4|2366.4|2384.7|2362.7|287
1613573100000|2021-02-17 14:45:00|2388.1|2366.1|2386.1|2364.1|2389.6|2367.6|2385.2|2363.2|174
1613573400000|2021-02-17 14:50:00|2386.4|2364.4|2386.2|2364.2|2386.7|2364.7|2383.5|2361.5|316
1613573700000|2021-02-17 14:55:00|2386.1|2364.1|2385.2|2363.2|2387|2365|2385|2363|247
1613574000000|2021-02-17 15:00:00|2385.5|2363.5|2384.7|2362.7|2387|2365|2383.5|2361.5|339
1613574300000|2021-02-17 15:05:00|2384.8|2362.8|2385.9|2363.9|2386.2|2364.2|2382.1|2360.1|233
1613574600000|2021-02-17 15:10:00|2385.7|2363.7|2385.4|2363.4|2386|2364|2385.4|2363.4|211
1613574900000|2021-02-17 15:15:00|2385.5|2363.5|2387.8|2365.8|2387.8|2365.8|2383.8|2361.8|121
1613575200000|2021-02-17 15:20:00|2387.7|2365.7|2386.8|2364.8|2388.2|2366.2|2385.2|2363.2|494
1613575500000|2021-02-17 15:25:00|2386.7|2364.7|2387.8|2365.8|2390.4|2368.4|2385|2363|322
1613575800000|2021-02-17 15:30:00|2388.2|2366.2|2388.7|2366.7|2390|2368|2386.3|2364.3|425
1613576100000|2021-02-17 15:35:00|2388.8|2366.8|2391.7|2369.7|2396.2|2374.2|2388.8|2366.8|417
1613576400000|2021-02-17 15:40:00|2391.6|2369.6|2394.2|2372.2|2395.2|2373.2|2389.8|2367.8|380
1613576700000|2021-02-17 15:45:00|2393.7|2371.7|2395.7|2373.7|2396|2374|2392.5|2370.5|617
1613577000000|2021-02-17 15:50:00|2395.5|2373.5|2394.9|2372.9|2398.9|2376.9|2393.3|2371.3|946
1613577300000|2021-02-17 15:55:00|2395|2373|2389.2|2367.2|2395.2|2373.2|2388.3|2366.3|705
1613577600000|2021-02-17 16:00:00|2389.1|2367.1|2387.6|2365.6|2390.2|2368.2|2387.2|2365.2|296
1613577900000|2021-02-17 16:05:00|2387.5|2365.5|2382.6|2360.6|2387.6|2365.6|2382|2360|262
1613578200000|2021-02-17 16:10:00|2382.2|2360.2|2380.8|2358.8|2382.7|2360.7|2380.4|2358.4|418
1613578500000|2021-02-17 16:15:00|2380.7|2358.7|2382.3|2360.3|2384.3|2362.3|2378.3|2356.3|491
1613578800000|2021-02-17 16:20:00|2382.8|2360.8|2384.4|2362.4|2385.2|2363.2|2382.8|2360.8|421
1613579100000|2021-02-17 16:25:00|2384.3|2362.3|2383.1|2361.1|2384.3|2362.3|2382.3|2360.3|261
1613579400000|2021-02-17 16:30:00|2383|2361|2383.1|2361.1|2383.6|2361.6|2382.7|2360.7|254
1613579700000|2021-02-17 16:35:00|2383.2|2361.2|2383.8|2361.8|2384.2|2362.2|2382|2360|179
1613580000000|2021-02-17 16:40:00|2384.1|2362.1|2383.3|2361.3|2385.8|2363.8|2383.1|2361.1|200
1613580300000|2021-02-17 16:45:00|2383.6|2361.6|2383.3|2361.3|2383.6|2361.6|2383.1|2361.1|95
1613580600000|2021-02-17 16:50:00|2382.3|2360.3|2388.3|2366.3|2392.8|2370.8|2377.7|2355.7|594
1613580900000|2021-02-17 16:55:00|2388.4|2366.4|2392.9|2367.9|2392.9|2369.7|2387.5|2365.2|231
1613581200000|2021-02-17 17:00:00|2392.7|2367.7|2389.3|2364.3|2392.9|2367.9|2389.3|2364.3|368
1613581500000|2021-02-17 17:05:00|2388.2|2366.2|2387.6|2365.6|2388.2|2366.2|2387.6|2365.6|179
1613581800000|2021-02-17 17:10:00|2387.7|2365.7|2387.8|2365.8|2387.9|2365.9|2386.9|2364.9|169
1613582100000|2021-02-17 17:15:00|2387.9|2365.9|2388.3|2366.3|2388.4|2366.4|2387.1|2365.1|189
1613582400000|2021-02-17 17:20:00|2388.2|2366.2|2387.4|2365.4|2388.7|2366.7|2387.1|2365.1|108
1613582700000|2021-02-17 17:25:00|2388.1|2366.1|2386.6|2364.6|2388.6|2366.6|2385.7|2363.7|111
1613583000000|2021-02-17 17:30:00|2386.8|2364.8|2387.1|2365.1|2387.9|2365.9|2384.4|2362.4|308
1613583300000|2021-02-17 17:35:00|2387.4|2365.4|2387.4|2365.4|2388.1|2366.1|2383.7|2361.7|283
1613583600000|2021-02-17 17:40:00|2387.5|2365.5|2387.2|2365.2|2388.1|2366.1|2385.8|2363.8|177
1613583900000|2021-02-17 17:45:00|2386.9|2364.9|2385.3|2363.3|2387.7|2365.7|2384.3|2362.3|216
1613584200000|2021-02-17 17:50:00|2385.4|2363.4|2385.3|2363.3|2386.1|2364.1|2384.4|2362.4|261
1613584500000|2021-02-17 17:55:00|2385.1|2363.1|2390.6|2368.6|2392.9|2370.9|2384.7|2362.7|327
1613584800000|2021-02-17 18:00:00|2391|2369|2386.2|2364.2|2391.1|2369.1|2385.8|2363.8|568
1613585100000|2021-02-17 18:05:00|2386.3|2364.3|2386.7|2364.7|2387.4|2365.4|2385.8|2363.8|314
1613585400000|2021-02-17 18:10:00|2386.6|2364.6|2386.5|2364.5|2387.3|2365.3|2386|2364|334
1613585700000|2021-02-17 18:15:00|2386.2|2364.2|2387.1|2365.1|2387.3|2365.3|2386.2|2364.2|312
1613586000000|2021-02-17 18:20:00|2386.6|2364.6|2387|2365|2387.3|2365.3|2386.2|2364.2|379
1613586300000|2021-02-17 18:25:00|2387.2|2365.2|2387.8|2365.8|2388.6|2366.6|2386|2364|340
1613586600000|2021-02-17 18:30:00|2387.5|2365.5|2388.3|2366.3|2389.5|2367.5|2387.5|2365.5|343
1613586900000|2021-02-17 18:35:00|2388|2366|2388.2|2366.2|2389.5|2367.5|2387.8|2365.8|175
1613587200000|2021-02-17 18:40:00|2388.3|2366.3|2390.1|2368.1|2390.1|2368.1|2387.8|2365.8|268
1613587500000|2021-02-17 18:45:00|2389.9|2367.9|2389.1|2367.1|2390.1|2368.1|2387.8|2365.8|152
1613587800000|2021-02-17 18:50:00|2389|2367|2389.1|2367.1|2389.5|2367.5|2388.8|2366.8|185
1613588100000|2021-02-17 18:55:00|2389|2367|2393.3|2365.3|2396.2|2368.2|2387.8|2363.1|150
1613588400000|2021-02-17 19:00:00|2393.2|2365.2|2391.7|2369.7|2394.5|2371.2|2391.1|2364.4|206
1613588700000|2021-02-17 19:05:00|2391.8|2369.8|2391.1|2369.1|2392.2|2370.2|2391.1|2369.1|222
1613589000000|2021-02-17 19:10:00|2391.3|2369.3|2391.2|2369.2|2391.7|2369.7|2390.9|2368.9|225
1613589300000|2021-02-17 19:15:00|2391.3|2369.3|2391.3|2369.3|2391.7|2369.7|2391.1|2369.1|200
1613589600000|2021-02-17 19:20:00|2391.4|2369.4|2391.6|2369.6|2392.2|2370.2|2390.6|2368.6|141
1613589900000|2021-02-17 19:25:00|2391.5|2369.5|2391.5|2369.5|2392.3|2370.3|2391.2|2369.2|271
1613590200000|2021-02-17 19:30:00|2391.3|2369.3|2389.9|2367.9|2392.1|2370.1|2388.8|2366.8|455
1613590500000|2021-02-17 19:35:00|2390.1|2368.1|2390.6|2368.6|2392.2|2370.2|2388.9|2366.9|627
1613590800000|2021-02-17 19:40:00|2390.7|2368.7|2390.9|2368.9|2393.6|2371.6|2389.4|2367.4|352
1613591100000|2021-02-17 19:45:00|2391.1|2369.1|2392.4|2370.4|2393.5|2371.5|2390.1|2368.1|397
1613591400000|2021-02-17 19:50:00|2392.5|2370.5|2390.8|2368.8|2393.4|2371.4|2390.7|2368.7|312
1613591700000|2021-02-17 19:55:00|2391.9|2369.9|2390.8|2368.8|2392.8|2370.8|2390.6|2368.6|234
1613592000000|2021-02-17 20:00:00|2390.9|2368.9|2390.9|2368.9|2391.2|2369.2|2390.3|2368.3|159
1613592300000|2021-02-17 20:05:00|2390.7|2368.7|2391.1|2369.1|2391.4|2369.4|2390.3|2368.3|103
1613592600000|2021-02-17 20:10:00|2390.9|2368.9|2390.9|2368.9|2391.3|2369.3|2390.6|2368.6|103
1613592900000|2021-02-17 20:15:00|2391.1|2369.1|2391.8|2369.8|2391.9|2369.9|2390.9|2368.9|112
1613593200000|2021-02-17 20:20:00|2391.1|2369.1|2392.3|2370.3|2392.3|2370.3|2391.1|2369.1|122
1613593500000|2021-02-17 20:25:00|2392.2|2370.2|2394.6|2372.6|2395.1|2373.1|2391.4|2369.4|129
1613593800000|2021-02-17 20:30:00|2394.5|2372.5|2393.3|2371.3|2394.6|2372.6|2392.7|2370.7|123
1613594100000|2021-02-17 20:35:00|2394.2|2372.2|2394.2|2372.2|2394.4|2372.4|2393.1|2371.1|125
1613594400000|2021-02-17 20:40:00|2394.1|2372.1|2394.3|2372.3|2394.6|2372.6|2393.2|2371.2|97
1613594700000|2021-02-17 20:45:00|2394.4|2372.4|2394.6|2372.6|2395.4|2373.4|2392.6|2370.6|152
1613595000000|2021-02-17 20:50:00|2394.7|2372.7|2395.3|2373.3|2396.7|2374.7|2393.7|2371.7|136
1613595300000|2021-02-17 20:55:00|2395.2|2373.2|2395.1|2373.1|2396.7|2374.7|2393.6|2371.6|288
1613595600000|2021-02-17 21:00:00|2394.3|2372.3|2393.6|2371.6|2395.2|2373.2|2392.9|2370.9|149
1613595900000|2021-02-17 21:05:00|2393.7|2371.7|2394.4|2369.4|2395.5|2371.8|2393.4|2369.1|52
1613596200000|2021-02-17 21:10:00|2394.1|2369.1|2394.5|2369.5|2394.7|2369.7|2394|2369|49
1613596500000|2021-02-17 21:15:00|2394.6|2369.6|2394.7|2369.7|2394.9|2369.9|2394.3|2369.3|49
1613596800000|2021-02-17 21:20:00|2394.5|2369.5|2394.8|2369.8|2394.9|2369.9|2394.4|2369.4|24
1613597100000|2021-02-17 21:25:00|2394.6|2369.6|2395.5|2370.5|2395.9|2370.9|2394.6|2369.6|44
1613597400000|2021-02-17 21:30:00|2395.6|2370.6|2394.4|2369.4|2395.9|2370.9|2393.6|2368.6|48
1613597700000|2021-02-17 21:35:00|2394.2|2369.2|2394.4|2369.4|2394.9|2369.9|2393.6|2368.6|62
1613598000000|2021-02-17 21:40:00|2394|2369|2393.7|2368.7|2394.9|2369.9|2393.5|2368.5|50
1613598300000|2021-02-17 21:45:00|2393.8|2368.8|2394.2|2369.2|2394.9|2369.9|2393.1|2368.1|79
1613598600000|2021-02-17 21:50:00|2394.1|2369.1|2391.9|2366.9|2394.5|2369.5|2391.7|2366.7|116
1613598900000|2021-02-17 21:55:00|2391.4|2366.4|2393.6|2365.6|2393.9|2367.4|2391.2|2365|97
1613602800000|2021-02-17 23:00:00|2390.3|2365.3|2393.1|2368.1|2394.5|2370.8|2389.4|2364.4|161
1613603100000|2021-02-17 23:05:00|2393.2|2368.2|2390.8|2365.8|2394|2369|2390.1|2365.1|114
1613603400000|2021-02-17 23:10:00|2392.5|2367.5|2391.8|2366.8|2393.5|2368.5|2390.8|2365.8|134
1613603700000|2021-02-17 23:15:00|2391.9|2366.9|2391.8|2366.8|2393.8|2368.8|2390.8|2365.8|86
1613604000000|2021-02-17 23:20:00|2391.9|2366.9|2390.8|2365.8|2392.6|2367.6|2389.9|2364.9|96
1613604300000|2021-02-17 23:25:00|2391|2366|2391|2366|2391.3|2366.3|2389|2364|71
1613604600000|2021-02-17 23:30:00|2390.9|2365.9|2391.9|2366.9|2392.6|2367.6|2389.9|2364.9|122
1613604900000|2021-02-17 23:35:00|2391.6|2366.6|2391.5|2366.5|2392.5|2367.5|2391|2366|98
1613605200000|2021-02-17 23:40:00|2391.4|2366.4|2391.3|2366.3|2392.1|2367.1|2391.3|2366.3|84
1613605500000|2021-02-17 23:45:00|2391.5|2366.5|2392.9|2367.9|2393.8|2368.8|2390.9|2365.9|105
1613605800000|2021-02-17 23:50:00|2392.4|2367.4|2392.4|2367.4|2393.8|2368.8|2391.4|2366.4|101
1613606100000|2021-02-17 23:55:00|2392.3|2367.3|2393.9|2368.9|2394.3|2369.3|2391.1|2366.1|113
1613606400000|2021-02-18 00:00:00|2393.8|2368.8|2396.5|2371.5|2396.6|2371.6|2392.8|2367.8|139
1613606700000|2021-02-18 00:05:00|2396.6|2371.6|2395.9|2370.9|2396.9|2371.9|2394.4|2369.4|122
1613607000000|2021-02-18 00:10:00|2395|2370|2399.6|2374.6|2400.1|2375.1|2394.5|2369.5|101
1613607300000|2021-02-18 00:15:00|2399.7|2374.7|2398.5|2376.5|2400.5|2378.5|2397.1|2373.6|74
1613607600000|2021-02-18 00:20:00|2398.6|2376.6|2398.1|2376.1|2398.6|2376.6|2398.1|2376.1|89
1613607900000|2021-02-18 00:25:00|2398.2|2376.2|2399.9|2377.9|2400.1|2378.1|2398.1|2376.1|63
1613608200000|2021-02-18 00:30:00|2399.4|2377.4|2401.6|2379.6|2401.9|2379.9|2399.4|2377.4|141
1613608500000|2021-02-18 00:35:00|2401.9|2379.9|2401.3|2379.3|2402.4|2380.4|2400|2378|95
1613608800000|2021-02-18 00:40:00|2401.2|2379.2|2401.9|2376.9|2401.9|2379.4|2400.5|2376.6|111
1613609100000|2021-02-18 00:45:00|2402.1|2377.1|2399.8|2374.8|2403.3|2378.3|2399.7|2374.7|191
1613609400000|2021-02-18 00:50:00|2399.7|2374.7|2399|2374|2400.5|2375.5|2398.9|2373.9|76
1613609700000|2021-02-18 00:55:00|2399.1|2374.1|2400.6|2372.6|2400.8|2374.3|2398|2370.7|142
1613610000000|2021-02-18 01:00:00|2400.8|2372.8|2402|2377|2404.5|2379.5|2398.4|2371.9|612
1613610300000|2021-02-18 01:05:00|2402.3|2377.3|2402.1|2377.1|2403.3|2378.3|2401|2376|228
1613610600000|2021-02-18 01:10:00|2402|2377|2400.9|2375.9|2402.3|2377.3|2400|2375|202
1613610900000|2021-02-18 01:15:00|2401.4|2376.4|2399|2377|2403.1|2380.5|2398.9|2375.8|223
1613611200000|2021-02-18 01:20:00|2399.1|2377.1|2399.6|2377.6|2402.4|2380.4|2398.5|2376.5|200
1613611500000|2021-02-18 01:25:00|2399.5|2377.5|2401.6|2376.6|2402|2378|2399|2376.1|385
1613611800000|2021-02-18 01:30:00|2401.4|2376.4|2402.3|2377.3|2402.4|2380.4|2400.8|2375.8|293
1613612100000|2021-02-18 01:35:00|2401.9|2376.9|2401|2379|2401.9|2379.4|2398.5|2375.4|265
1613612400000|2021-02-18 01:40:00|2401.1|2379.1|2400.9|2378.9|2401.3|2379.3|2400.4|2378.4|816
1613612700000|2021-02-18 01:45:00|2401|2379|2400.9|2378.9|2401.1|2379.1|2400.5|2378.5|61
1613613000000|2021-02-18 01:50:00|2401|2379|2400.9|2378.9|2401.4|2379.4|2400.4|2378.4|145
1613613300000|2021-02-18 01:55:00|2401.1|2379.1|2400.9|2378.9|2401.3|2379.3|2400.9|2378.9|66
1613613600000|2021-02-18 02:00:00|2401|2379|2402.5|2380.5|2404.8|2382.8|2400.9|2378.9|138
1613613900000|2021-02-18 02:05:00|2402.4|2380.4|2399.8|2377.8|2402.6|2380.6|2399.6|2377.6|168
1613614200000|2021-02-18 02:10:00|2400|2378|2400.9|2378.9|2401.8|2379.8|2398.4|2376.4|126
1613614500000|2021-02-18 02:15:00|2400.8|2378.8|2402.8|2380.8|2402.9|2380.9|2400.6|2378.6|59
1613614800000|2021-02-18 02:20:00|2402.6|2380.6|2404.4|2382.4|2404.4|2382.4|2401.7|2379.7|131
1613615100000|2021-02-18 02:25:00|2404.1|2382.1|2404.3|2382.3|2404.8|2382.8|2402.1|2380.1|96
1613615400000|2021-02-18 02:30:00|2404.4|2382.4|2405.4|2383.4|2405.5|2383.5|2403.9|2381.9|69
1613615700000|2021-02-18 02:35:00|2405.5|2383.5|2409.5|2387.5|2410.3|2388.3|2405.4|2383.4|95
1613616000000|2021-02-18 02:40:00|2409.3|2387.3|2409.3|2387.3|2410.4|2388.4|2409.1|2387.1|140
1613616300000|2021-02-18 02:45:00|2409.4|2387.4|2409.9|2387.9|2410.4|2388.4|2409.3|2387.3|56
1613616600000|2021-02-18 02:50:00|2410|2388|2409.9|2387.9|2410.1|2388.1|2409.5|2387.5|103
1613616900000|2021-02-18 02:55:00|2409.8|2387.8|2406.3|2384.3|2409.9|2387.9|2404.1|2382.1|78
1613617200000|2021-02-18 03:00:00|2406.4|2384.4|2407.4|2385.4|2407.9|2385.9|2406.4|2384.4|40
1613617500000|2021-02-18 03:05:00|2407.8|2385.8|2407.9|2385.9|2407.9|2385.9|2407.6|2385.6|36
1613617800000|2021-02-18 03:10:00|2407.6|2385.6|2408.6|2386.6|2409.6|2387.6|2407.6|2385.6|109
1613618100000|2021-02-18 03:15:00|2408.5|2386.5|2408.1|2386.1|2408.6|2386.6|2407.8|2385.8|121
1613618400000|2021-02-18 03:20:00|2408.2|2386.2|2406|2384|2408.2|2386.2|2405.8|2383.8|100
1613618700000|2021-02-18 03:25:00|2405.9|2383.9|2405.4|2383.4|2406|2384|2405.1|2383.1|150
1613619000000|2021-02-18 03:30:00|2405.3|2383.3|2406.6|2381.6|2406.8|2383.4|2404.4|2380.7|113
1613619300000|2021-02-18 03:35:00|2406.9|2381.9|2406.6|2381.6|2407.1|2382.1|2406.6|2381.6|81
1613619600000|2021-02-18 03:40:00|2406.8|2381.8|2406.8|2381.8|2406.9|2381.9|2406.1|2381.1|32
1613619900000|2021-02-18 03:45:00|2406.7|2381.7|2407.9|2382.9|2408.6|2383.6|2406.7|2381.7|38
1613620200000|2021-02-18 03:50:00|2408|2383|2408|2383|2408.2|2383.2|2407.5|2382.5|17
1613620500000|2021-02-18 03:55:00|2408.2|2383.2|2407.3|2382.3|2408.5|2383.5|2407.2|2382.2|45
1613620800000|2021-02-18 04:00:00|2407.2|2382.2|2406.6|2381.6|2407.5|2382.5|2406.4|2381.4|85
1613621100000|2021-02-18 04:05:00|2406.7|2381.7|2408|2383|2408.4|2383.4|2406.5|2381.5|125
1613621400000|2021-02-18 04:10:00|2407.9|2382.9|2402.5|2377.5|2408.6|2383.6|2401.8|2376.8|143
1613621700000|2021-02-18 04:15:00|2402.8|2377.8|2402.2|2380.2|2402.9|2380.2|2399|2376.8|155
1613622000000|2021-02-18 04:20:00|2402.1|2380.1|2404.2|2382.2|2405.4|2383.4|2401|2379|85
1613622300000|2021-02-18 04:25:00|2404|2382|2404.7|2382.7|2404.9|2382.9|2403.9|2381.9|63
1613622600000|2021-02-18 04:30:00|2404.8|2382.8|2405.1|2383.1|2406.3|2384.3|2404.8|2382.8|210
1613622900000|2021-02-18 04:35:00|2405.2|2383.2|2409.9|2384.9|2410.4|2385.4|2404.9|2381.8|78
1613623200000|2021-02-18 04:40:00|2408.7|2383.7|2408.9|2383.9|2410.2|2385.2|2406.8|2381.8|108
1613623500000|2021-02-18 04:45:00|2408.8|2383.8|2408.3|2383.3|2409.2|2384.2|2408.2|2383.2|121
1613623800000|2021-02-18 04:50:00|2408.4|2383.4|2407.3|2382.3|2408.4|2383.4|2407|2382|63
1613624100000|2021-02-18 04:55:00|2407.5|2382.5|2407.8|2382.8|2408|2383|2407.2|2382.2|55
1613624400000|2021-02-18 05:00:00|2407.9|2382.9|2407.4|2382.4|2408|2383|2406.6|2381.6|76
1613624700000|2021-02-18 05:05:00|2407.5|2382.5|2407.8|2382.8|2408.5|2383.5|2407.3|2382.3|48
1613625000000|2021-02-18 05:10:00|2407.9|2382.9|2408.5|2383.5|2408.5|2383.5|2407.8|2382.8|69
1613625300000|2021-02-18 05:15:00|2408.3|2383.3|2407.5|2385.5|2409.2|2385.6|2407.2|2382.4|63
1613625600000|2021-02-18 05:20:00|2407.6|2385.6|2407|2385|2407.7|2385.7|2406.7|2384.7|125
1613625900000|2021-02-18 05:25:00|2406.9|2384.9|2407|2385|2407.1|2385.1|2406.9|2384.9|38
1613626200000|2021-02-18 05:30:00|2406.9|2384.9|2407.3|2385.3|2407.5|2385.5|2406.9|2384.9|81
1613626500000|2021-02-18 05:35:00|2407.4|2385.4|2406.3|2384.3|2407.8|2385.8|2404.5|2382.5|161
1613626800000|2021-02-18 05:40:00|2405.5|2383.5|2398|2376|2406.3|2384.3|2398|2376|166
1613627100000|2021-02-18 05:45:00|2398.1|2376.1|2399.8|2377.8|2401.7|2379.7|2397.1|2375.1|132
1613627400000|2021-02-18 05:50:00|2399.7|2377.7|2398.5|2376.5|2401.8|2379.8|2397.2|2372.8|128
1613627700000|2021-02-18 05:55:00|2398.6|2376.6|2398.5|2373.5|2401.3|2377.8|2397.1|2372.1|152
1613628000000|2021-02-18 06:00:00|2398.4|2373.4|2397.7|2372.7|2399.5|2374.5|2395.6|2370.6|238
1613628300000|2021-02-18 06:05:00|2397.6|2372.6|2398.1|2373.1|2398.6|2373.6|2397|2372|179
1613628600000|2021-02-18 06:10:00|2397.8|2372.8|2398.1|2373.1|2400.4|2375.4|2396.9|2371.9|194
1613628900000|2021-02-18 06:15:00|2398.2|2373.2|2399.8|2374.8|2399.8|2374.8|2398.1|2373.1|30
1613629200000|2021-02-18 06:20:00|2399.7|2374.7|2397.5|2375.5|2400.8|2378.8|2395.2|2373.2|174
1613629500000|2021-02-18 06:25:00|2397.4|2375.4|2395.8|2373.8|2400.5|2378.5|2395.4|2373.4|182
1613629800000|2021-02-18 06:30:00|2395.7|2373.7|2396.5|2374.5|2397.7|2375.7|2395|2373|106
1613630100000|2021-02-18 06:35:00|2396.6|2374.6|2395|2373|2398.3|2376.3|2394.4|2372.4|119
1613630400000|2021-02-18 06:40:00|2395.1|2373.1|2393.9|2371.9|2396.2|2374.2|2393.3|2371.3|120
1613630700000|2021-02-18 06:45:00|2394|2372|2395.2|2373.2|2395.5|2373.5|2393|2371|143
1613631000000|2021-02-18 06:50:00|2395|2373|2394.8|2372.8|2395|2373|2394.7|2372.7|86
1613631300000|2021-02-18 06:55:00|2394.7|2372.7|2394.8|2372.8|2394.8|2372.8|2394.5|2372.5|84
1613631600000|2021-02-18 07:00:00|2394.7|2372.7|2395.1|2373.1|2396.1|2374.1|2394.4|2372.4|192
1613631900000|2021-02-18 07:05:00|2395|2373|2394.7|2372.7|2396.5|2374.5|2394.5|2372.5|152
1613632200000|2021-02-18 07:10:00|2394.8|2372.8|2388.7|2366.7|2394.9|2372.9|2384.7|2362.7|186
1613632500000|2021-02-18 07:15:00|2388.8|2366.8|2387.4|2365.4|2389|2367|2385.5|2363.5|105
1613632800000|2021-02-18 07:20:00|2387.5|2365.5|2390.2|2365.2|2390.6|2367.6|2387.2|2364.6|177
1613633100000|2021-02-18 07:25:00|2390|2365|2388|2366|2392.2|2368.4|2387.4|2364.6|189
1613633400000|2021-02-18 07:30:00|2387.9|2365.9|2387.7|2365.7|2388.5|2366.5|2385.4|2363.4|331
1613633700000|2021-02-18 07:35:00|2388|2366|2387.8|2365.8|2389|2367|2386.7|2364.7|147
1613634000000|2021-02-18 07:40:00|2387.9|2365.9|2390.1|2368.1|2390.6|2368.6|2387.6|2362.9|309
1613634300000|2021-02-18 07:45:00|2389.9|2367.9|2388.6|2366.6|2391.6|2369.6|2387.9|2365.9|281
1613634600000|2021-02-18 07:50:00|2388.5|2366.5|2387.7|2365.7|2389.4|2367.4|2384.6|2362.6|165
1613634900000|2021-02-18 07:55:00|2387.6|2365.6|2387.2|2365.2|2387.7|2365.7|2386.2|2364.2|79
1613635200000|2021-02-18 08:00:00|2387.1|2365.1|2385.3|2363.3|2387.3|2365.3|2384.4|2362.4|295
1613635500000|2021-02-18 08:05:00|2385.4|2363.4|2384.9|2362.9|2388.3|2366.3|2384.3|2362.3|298
1613635800000|2021-02-18 08:10:00|2385|2363|2387.6|2365.6|2388.2|2366.2|2384.2|2362.2|220
1613636100000|2021-02-18 08:15:00|2387.5|2365.5|2387.4|2365.4|2389.1|2367.1|2387.4|2365.4|91
1613636400000|2021-02-18 08:20:00|2387.6|2365.6|2391.1|2369.1|2393.6|2371.6|2387.1|2365.1|215
1613636700000|2021-02-18 08:25:00|2391.3|2369.3|2388.2|2366.2|2393.3|2371.3|2387.7|2365.7|205
1613637000000|2021-02-18 08:30:00|2387.8|2365.8|2383.9|2361.9|2388.6|2366.6|2383.7|2360.1|142
1613637300000|2021-02-18 08:35:00|2384.1|2362.1|2384.3|2362.3|2384.7|2362.7|2383.6|2361.6|155
1613637600000|2021-02-18 08:40:00|2384.1|2362.1|2385.2|2363.2|2385.7|2363.7|2384.1|2362.1|156
1613637900000|2021-02-18 08:45:00|2385.5|2363.5|2386.1|2364.1|2386.1|2364.1|2384.7|2362.7|517
1613638200000|2021-02-18 08:50:00|2385.9|2363.9|2389.1|2364.1|2389.1|2365.3|2385.7|2362.3|457
1613638500000|2021-02-18 08:55:00|2388.8|2363.8|2388.2|2363.2|2389.1|2364.1|2388.1|2363.1|169
1613638800000|2021-02-18 09:00:00|2388.1|2363.1|2390|2365|2390.1|2365.1|2388|2363|105
1613639100000|2021-02-18 09:05:00|2390.1|2365.1|2385.9|2363.9|2390.2|2366.6|2384.6|2362.6|114
1613639400000|2021-02-18 09:10:00|2386.3|2364.3|2385.7|2363.7|2388.6|2365.3|2384.3|2361.3|294
1613639700000|2021-02-18 09:15:00|2385.6|2363.6|2385.5|2363.5|2386|2364|2385.4|2363.4|107
1613640000000|2021-02-18 09:20:00|2385.4|2363.4|2386.2|2364.2|2386.4|2364.4|2385.4|2363.4|159
1613640300000|2021-02-18 09:25:00|2386.3|2364.3|2386.4|2364.4|2386.9|2364.9|2385.3|2363.3|224
1613640600000|2021-02-18 09:30:00|2386.6|2364.6|2386.7|2364.7|2387.1|2365.1|2386.3|2364.3|115
1613640900000|2021-02-18 09:35:00|2386.6|2364.6|2385.5|2363.5|2387.9|2365.9|2385.1|2363.1|215
1613641200000|2021-02-18 09:40:00|2385.4|2363.4|2387.1|2365.1|2388.1|2366.1|2385.1|2363.1|189
1613641500000|2021-02-18 09:45:00|2386.9|2364.9|2385.9|2363.9|2387.6|2365.6|2385.2|2363.2|184
1613641800000|2021-02-18 09:50:00|2385.6|2363.6|2389.2|2367.2|2389.3|2367.3|2385.6|2363.6|123
1613642100000|2021-02-18 09:55:00|2389.3|2367.3|2384.7|2362.7|2389.5|2367.5|2384.2|2362.2|219
1613642400000|2021-02-18 10:00:00|2384.6|2362.6|2384.7|2362.7|2385.7|2363.7|2384.1|2362.1|174
1613642700000|2021-02-18 10:05:00|2385.1|2363.1|2385.7|2363.7|2386.2|2364.2|2384.6|2362.6|119
1613643000000|2021-02-18 10:10:00|2385.5|2363.5|2374.5|2352.5|2386.6|2364.6|2371.7|2349.7|261
1613643300000|2021-02-18 10:15:00|2374.4|2352.4|2375.1|2353.1|2375.1|2353.1|2372.2|2350.2|168
1613643600000|2021-02-18 10:20:00|2374.9|2352.9|2374.8|2352.8|2375.5|2353.5|2374.7|2352.7|116
1613643900000|2021-02-18 10:25:00|2374.7|2352.7|2377.8|2355.8|2378.3|2356.3|2374.1|2352.1|114
1613644200000|2021-02-18 10:30:00|2378.3|2356.3|2378.4|2356.4|2378.8|2356.8|2378|2356|194
1613644500000|2021-02-18 10:35:00|2378.6|2356.6|2378.8|2356.8|2379.2|2357.2|2378.3|2356.3|92
1613644800000|2021-02-18 10:40:00|2378.9|2356.9|2379.1|2357.1|2379.3|2357.3|2378.8|2356.8|57
1613645100000|2021-02-18 10:45:00|2378.9|2356.9|2378.6|2356.6|2379.3|2357.3|2378.4|2356.4|159
1613645400000|2021-02-18 10:50:00|2378.5|2356.5|2379.1|2357.1|2381.6|2359.6|2378.1|2356.1|187
1613645700000|2021-02-18 10:55:00|2378.9|2356.9|2379.8|2357.8|2380.8|2358.8|2378.8|2356.8|148
1613646000000|2021-02-18 11:00:00|2380.3|2358.3|2380.3|2358.3|2384.3|2362.3|2378.6|2356.6|603
1613646300000|2021-02-18 11:05:00|2380.1|2358.1|2383.1|2361.1|2384.2|2362.2|2379.2|2357.2|684
1613646600000|2021-02-18 11:10:00|2383|2361|2382.6|2360.6|2383.5|2361.5|2381.5|2359.5|170
1613646900000|2021-02-18 11:15:00|2382.5|2360.5|2383.1|2361.1|2383.2|2361.2|2382.1|2360.1|114
1613647200000|2021-02-18 11:20:00|2382.8|2360.8|2382.8|2360.8|2383.5|2361.5|2382.5|2360.5|213
1613647500000|2021-02-18 11:25:00|2382.6|2360.6|2382.3|2360.3|2383.6|2361.6|2381.6|2359.6|192
1613647800000|2021-02-18 11:30:00|2382.2|2360.2|2379.3|2357.3|2382.5|2360.5|2378.6|2356.6|122
1613648100000|2021-02-18 11:35:00|2379.5|2357.5|2385.3|2363.3|2385.4|2363.4|2378.8|2356.8|90
1613648400000|2021-02-18 11:40:00|2385.7|2363.7|2383.8|2361.8|2385.7|2363.7|2383.6|2361.6|77
1613648700000|2021-02-18 11:45:00|2383.9|2361.9|2383.8|2361.8|2384.6|2362.6|2383.8|2361.8|74
1613649000000|2021-02-18 11:50:00|2383.9|2361.9|2383.6|2361.6|2384.6|2362.6|2383.6|2361.6|102
1613649300000|2021-02-18 11:55:00|2384.6|2362.6|2383.6|2361.6|2385.1|2363.1|2383.1|2361.1|211
1613649600000|2021-02-18 12:00:00|2383.7|2361.7|2384.7|2362.7|2385.6|2363.6|2383.7|2361.7|250
1613649900000|2021-02-18 12:05:00|2384.6|2362.6|2384.8|2362.8|2384.9|2362.9|2384.6|2362.6|107
1613650200000|2021-02-18 12:10:00|2384.7|2362.7|2385.5|2363.5|2385.5|2363.5|2384.6|2362.6|47
1613650500000|2021-02-18 12:15:00|2385.4|2363.4|2384.6|2362.6|2385.6|2363.6|2384.3|2362.3|370
1613650800000|2021-02-18 12:20:00|2384.7|2362.7|2384.6|2362.6|2386.1|2364.1|2383.1|2361.1|273
1613651100000|2021-02-18 12:25:00|2384.7|2362.7|2384.7|2362.7|2384.8|2362.8|2384.6|2362.6|162
1613651400000|2021-02-18 12:30:00|2384.6|2362.6|2384.7|2362.7|2384.8|2362.8|2384.6|2362.6|175
1613651700000|2021-02-18 12:35:00|2384.6|2362.6|2384.7|2362.7|2384.8|2362.8|2384.6|2362.6|177
1613652000000|2021-02-18 12:40:00|2384.8|2362.8|2384.6|2362.6|2389.8|2367.8|2384.5|2362.5|213
1613652300000|2021-02-18 12:45:00|2384.5|2362.5|2386.6|2364.6|2388.8|2366.8|2384|2362|270
1613652600000|2021-02-18 12:50:00|2386.3|2364.3|2386.4|2361.4|2388|2366|2385.8|2361.3|256
1613652900000|2021-02-18 12:55:00|2386.1|2361.1|2388|2363|2389.5|2364.5|2385.2|2360.2|183
1613653200000|2021-02-18 13:00:00|2387.8|2362.8|2391.2|2369.2|2391.4|2369.4|2387.6|2362.6|472
1613653500000|2021-02-18 13:05:00|2391.3|2369.3|2397.8|2375.8|2399.7|2377.7|2390.7|2368.7|557
1613653800000|2021-02-18 13:10:00|2397.9|2375.9|2395.6|2370.6|2398|2376|2391.5|2368.2|403
1613654100000|2021-02-18 13:15:00|2395.5|2370.5|2392.1|2370.1|2396|2371.3|2391.2|2367.4|228
1613654400000|2021-02-18 13:20:00|2392.2|2370.2|2392.8|2370.8|2392.8|2370.8|2390.3|2368.3|342
1613654700000|2021-02-18 13:25:00|2394|2372|2389|2367|2394.7|2372.7|2389|2367|196
1613655000000|2021-02-18 13:30:00|2393.3|2371.3|2394.7|2372.7|2395|2373|2391.9|2369.9|180
1613655300000|2021-02-18 13:35:00|2394.8|2372.8|2392.1|2370.1|2399.3|2377.3|2391.5|2369.5|294
1613655600000|2021-02-18 13:40:00|2392|2370|2390.7|2368.7|2393.1|2371.1|2389.7|2367.7|412
1613655900000|2021-02-18 13:45:00|2390.8|2368.8|2389.6|2367.6|2392.1|2370.1|2389.5|2367.5|465
1613656200000|2021-02-18 13:50:00|2389.7|2367.7|2391.1|2369.1|2391.8|2369.8|2388.5|2366.5|308
1613656500000|2021-02-18 13:55:00|2391|2369|2388.1|2363.1|2393.1|2371.1|2383.6|2359.1|516
1613656800000|2021-02-18 14:00:00|2386.1|2361.1|2382.1|2360.1|2386.9|2361.9|2378.7|2353.9|442
1613657100000|2021-02-18 14:05:00|2382|2360|2380.7|2358.7|2383.5|2361.5|2379.7|2357.7|359
1613657400000|2021-02-18 14:10:00|2380.6|2358.6|2384.8|2362.8|2386.7|2364.7|2380.5|2358.5|310
1613657700000|2021-02-18 14:15:00|2384.7|2362.7|2382.8|2360.8|2386|2364|2380.6|2358.6|545
1613658000000|2021-02-18 14:20:00|2382.7|2360.7|2380.6|2358.6|2383.1|2361.1|2378.5|2356.5|522
1613658300000|2021-02-18 14:25:00|2380.5|2358.5|2378.6|2356.6|2381.2|2359.2|2378.4|2356.4|446
1613658600000|2021-02-18 14:30:00|2378.4|2356.4|2379.5|2357.5|2380.6|2358.6|2369.8|2347.8|547
1613658900000|2021-02-18 14:35:00|2379.2|2357.2|2374|2352|2381|2359|2371.3|2349.3|376
1613659200000|2021-02-18 14:40:00|2373.8|2351.8|2373.8|2351.8|2376.7|2354.7|2373.2|2351.2|435
1613659500000|2021-02-18 14:45:00|2373.7|2351.7|2369.1|2347.1|2376.3|2354.3|2367.9|2345.9|370
1613659800000|2021-02-18 14:50:00|2369.2|2347.2|2370.7|2348.7|2374.2|2352.2|2368.1|2346.1|473
1613660100000|2021-02-18 14:55:00|2370.8|2348.8|2371|2349|2371.2|2349.2|2364|2342|226
1613660400000|2021-02-18 15:00:00|2370.8|2348.8|2374.9|2352.9|2376.9|2354.9|2370.5|2348.5|590
1613660700000|2021-02-18 15:05:00|2375.1|2353.1|2365.9|2343.9|2375.2|2353.2|2365|2343|513
1613661000000|2021-02-18 15:10:00|2365.8|2343.8|2367.5|2345.5|2370|2348|2364.2|2342.2|374
1613661300000|2021-02-18 15:15:00|2367.4|2345.4|2355.6|2333.6|2367.8|2345.8|2350.5|2328.5|527
1613661600000|2021-02-18 15:20:00|2355.9|2333.9|2357.4|2335.4|2364.5|2342.5|2355.4|2333.4|652
1613661900000|2021-02-18 15:25:00|2358.8|2336.8|2362.6|2337.6|2363.7|2341.7|2355.3|2333.3|796
1613662200000|2021-02-18 15:30:00|2362.5|2337.5|2364.8|2342.8|2364.8|2342.8|2355.2|2333.2|807
1613662500000|2021-02-18 15:35:00|2364.7|2342.7|2370.3|2348.3|2370.7|2348.7|2364.4|2342.4|335
1613662800000|2021-02-18 15:40:00|2370.5|2348.5|2363.5|2341.5|2371|2349|2361.4|2339.4|666
1613663100000|2021-02-18 15:45:00|2363.3|2341.3|2365.3|2343.3|2366|2344|2359.2|2337.2|826
1613663400000|2021-02-18 15:50:00|2365.2|2343.2|2362.7|2340.7|2365.7|2343.7|2358.1|2336.1|564
1613663700000|2021-02-18 15:55:00|2362.9|2340.9|2358.9|2336.9|2363.3|2341.3|2355.5|2333.5|637
1613664000000|2021-02-18 16:00:00|2359|2337|2356.7|2334.7|2362.9|2340.9|2355.5|2333.5|607
1613664300000|2021-02-18 16:05:00|2356.9|2334.9|2355.1|2333.1|2357.7|2335.7|2353.8|2331.8|548
1613664600000|2021-02-18 16:10:00|2355.3|2333.3|2357.1|2335.1|2357.4|2335.4|2350.9|2328.9|344
1613664900000|2021-02-18 16:15:00|2356.8|2334.8|2365.1|2343.1|2365.7|2343.7|2356.3|2334.3|272
1613665200000|2021-02-18 16:20:00|2365|2343|2359.8|2337.8|2365.4|2343.4|2359.2|2337.2|476
1613665500000|2021-02-18 16:25:00|2359.6|2337.6|2359.6|2337.6|2360.7|2338.7|2357.8|2335.8|392
1613665800000|2021-02-18 16:30:00|2359.2|2337.2|2362.1|2340.1|2363.5|2341.5|2357.8|2335.8|316
1613666100000|2021-02-18 16:35:00|2361.9|2339.9|2357.8|2335.8|2362.1|2340.1|2357.8|2335.8|121
1613666400000|2021-02-18 16:40:00|2357.7|2335.7|2359.7|2337.7|2361.2|2339.2|2354.5|2332.5|336
1613666700000|2021-02-18 16:45:00|2359.9|2337.9|2358.4|2336.4|2362.9|2340.9|2358.1|2336.1|616
1613667000000|2021-02-18 16:50:00|2358.2|2336.2|2364|2342|2364.1|2342.1|2355.5|2333.5|277
1613667300000|2021-02-18 16:55:00|2363.9|2341.9|2363.9|2341.9|2365.1|2343.1|2362.6|2340.6|192
1613667600000|2021-02-18 17:00:00|2363.8|2341.8|2359.5|2337.5|2364.4|2342.4|2356.9|2334.9|484
1613667900000|2021-02-18 17:05:00|2359.4|2337.4|2358.5|2336.5|2359.7|2337.7|2356.9|2334.9|166
1613668200000|2021-02-18 17:10:00|2358.6|2336.6|2357.9|2335.9|2358.8|2336.8|2356.5|2334.5|308
1613668500000|2021-02-18 17:15:00|2358|2336|2359.4|2337.4|2359.4|2337.4|2356.5|2334.5|140
1613668800000|2021-02-18 17:20:00|2359.2|2337.2|2362.8|2340.8|2365.2|2343.2|2359|2337|243
1613669100000|2021-02-18 17:25:00|2362.9|2340.9|2362.8|2340.8|2365|2343|2361.9|2339.9|139
1613669400000|2021-02-18 17:30:00|2362.6|2340.6|2362.7|2340.7|2363.7|2341.7|2359.3|2337.3|210
1613669700000|2021-02-18 17:35:00|2362.5|2340.5|2363.4|2341.4|2364.2|2342.2|2358.1|2336.1|228
1613670000000|2021-02-18 17:40:00|2363.5|2341.5|2361.9|2339.9|2364.1|2342.1|2360.5|2338.5|116
1613670300000|2021-02-18 17:45:00|2361.8|2339.8|2362.7|2340.7|2364.1|2342.1|2360.1|2338.1|175
1613670600000|2021-02-18 17:50:00|2361.9|2339.9|2362.2|2340.2|2363|2341|2361|2339|373
1613670900000|2021-02-18 17:55:00|2362.1|2340.1|2369.5|2347.5|2370|2348|2360.1|2338.1|314
1613671200000|2021-02-18 18:00:00|2369.6|2347.6|2366.9|2344.9|2369.6|2347.6|2365.7|2343.7|456
1613671500000|2021-02-18 18:05:00|2367.1|2345.1|2367.7|2345.7|2368.1|2346.1|2366.1|2344.1|507
1613671800000|2021-02-18 18:10:00|2367.6|2345.6|2367.2|2345.2|2368.5|2346.5|2366.9|2344.9|396
1613672100000|2021-02-18 18:15:00|2367.5|2345.5|2367.5|2345.5|2369|2347|2366|2344|133
1613672400000|2021-02-18 18:20:00|2367.6|2345.6|2371|2349|2373|2351|2367.4|2345.4|182
1613672700000|2021-02-18 18:25:00|2370.6|2348.6|2369.8|2347.8|2374.6|2352.6|2369.7|2347.7|270
1613673000000|2021-02-18 18:30:00|2370|2348|2370.4|2348.4|2372.2|2350.2|2369.9|2347.9|116
1613673300000|2021-02-18 18:35:00|2370.2|2348.2|2370|2348|2370.9|2348.9|2369.6|2347.6|207
1613673600000|2021-02-18 18:40:00|2369.7|2347.7|2372|2350|2372.4|2350.4|2369.6|2347.6|126
1613673900000|2021-02-18 18:45:00|2371.9|2349.9|2372.2|2350.2|2373.5|2351.5|2371.6|2349.6|204
1613674200000|2021-02-18 18:50:00|2372.1|2350.1|2370.5|2348.5|2373.3|2351.3|2370.4|2348.4|124
1613674500000|2021-02-18 18:55:00|2369.9|2347.9|2372.1|2350.1|2372.6|2350.6|2369.9|2347.9|97
1613674800000|2021-02-18 19:00:00|2372.2|2350.2|2373.5|2351.5|2374|2352|2371.9|2349.9|78
1613675100000|2021-02-18 19:05:00|2373.4|2351.4|2371.2|2349.2|2373.9|2351.9|2370.9|2348.9|64
1613675400000|2021-02-18 19:10:00|2371.1|2349.1|2372.2|2350.2|2372.2|2350.2|2371.1|2349.1|37
1613675700000|2021-02-18 19:15:00|2372.1|2350.1|2372|2350|2372.7|2350.7|2370.9|2348.9|109
1613676000000|2021-02-18 19:20:00|2371.9|2349.9|2371.5|2349.5|2372.2|2350.2|2371.3|2349.3|62
1613676300000|2021-02-18 19:25:00|2371.3|2349.3|2371.7|2349.7|2372.2|2350.2|2371.1|2349.1|114
1613676600000|2021-02-18 19:30:00|2371.5|2349.5|2372.1|2350.1|2372.2|2350.2|2369.5|2347.5|69
1613676900000|2021-02-18 19:35:00|2372|2350|2370.4|2348.4|2372.2|2350.2|2369.4|2347.4|131
1613677200000|2021-02-18 19:40:00|2370.3|2348.3|2370|2348|2371.1|2349.1|2369.2|2347.2|59
1613677500000|2021-02-18 19:45:00|2369.9|2347.9|2369.7|2347.7|2370.1|2348.1|2369.4|2347.4|61
1613677800000|2021-02-18 19:50:00|2369.8|2347.8|2369.9|2347.9|2369.9|2347.9|2369.6|2347.6|102
1613678100000|2021-02-18 19:55:00|2369.8|2347.8|2370.4|2348.4|2370.9|2348.9|2369.6|2347.6|106
1613678400000|2021-02-18 20:00:00|2370.7|2348.7|2370.6|2348.6|2371|2349|2369.9|2347.9|102
1613678700000|2021-02-18 20:05:00|2370.5|2348.5|2371.1|2349.1|2371.1|2349.1|2370.2|2348.2|16
1613679000000|2021-02-18 20:10:00|2371|2349|2369.5|2347.5|2371.1|2349.1|2369.1|2347.1|25
1613679300000|2021-02-18 20:15:00|2369.6|2347.6|2369.9|2347.9|2370.9|2348.9|2369.5|2347.5|41
1613679600000|2021-02-18 20:20:00|2370|2348|2369.6|2347.6|2370.2|2348.2|2369.5|2347.5|49
1613679900000|2021-02-18 20:25:00|2369.5|2347.5|2369.7|2347.7|2369.8|2347.8|2369.1|2347.1|82
1613680200000|2021-02-18 20:30:00|2369.6|2347.6|2369.3|2347.3|2370|2348|2369.2|2347.2|67
1613680500000|2021-02-18 20:35:00|2369.4|2347.4|2368.7|2346.7|2369.6|2347.6|2368.4|2346.4|58
1613680800000|2021-02-18 20:40:00|2368.8|2346.8|2368.5|2346.5|2369.3|2347.3|2368.4|2346.4|37
1613681100000|2021-02-18 20:45:00|2368.4|2346.4|2368.4|2346.4|2368.8|2346.8|2366.6|2344.6|24
1613681400000|2021-02-18 20:50:00|2368.5|2346.5|2368.4|2346.4|2369|2347|2368.1|2346.1|72
1613681700000|2021-02-18 20:55:00|2368.2|2346.2|2368.5|2346.5|2370.1|2348.1|2367.5|2345.5|177
1613682000000|2021-02-18 21:00:00|2368.9|2346.9|2368.3|2346.3|2368.9|2346.9|2368.3|2346.3|57
1613682300000|2021-02-18 21:05:00|2368.4|2346.4|2369.1|2347.1|2369.4|2347.4|2367.9|2345.9|55
1613682600000|2021-02-18 21:10:00|2368.9|2346.9|2370.3|2345.3|2370.3|2347|2368.1|2344.3|71
1613682900000|2021-02-18 21:15:00|2370.4|2345.4|2369.9|2344.9|2370.4|2345.4|2369.4|2344.4|82
1613683200000|2021-02-18 21:20:00|2369.8|2344.8|2369.7|2344.7|2370.1|2345.1|2369.4|2344.4|34
1613683500000|2021-02-18 21:25:00|2369.5|2344.5|2369.2|2344.2|2369.8|2344.8|2368.8|2343.8|28
1613683800000|2021-02-18 21:30:00|2369.5|2344.5|2370.1|2345.1|2371|2346|2369.1|2344.1|42
1613684100000|2021-02-18 21:35:00|2370|2345|2370.3|2345.3|2370.3|2345.3|2369.8|2344.8|31
1613684400000|2021-02-18 21:40:00|2370.4|2345.4|2369.8|2344.8|2370.8|2345.8|2369.8|2344.8|27
1613684700000|2021-02-18 21:45:00|2370.5|2345.5|2369.8|2344.8|2370.5|2345.5|2368.3|2343.3|88
1613685000000|2021-02-18 21:50:00|2369.7|2344.7|2368.2|2343.2|2370.3|2346.3|2366.7|2341.9|69
1613685300000|2021-02-18 21:55:00|2368.3|2343.3|2371.4|2343.4|2372|2344|2364.4|2336.4|93
1613689200000|2021-02-18 23:00:00|2370.3|2345.3|2372.5|2350.5|2373.9|2351|2370.3|2345.3|90
1613689500000|2021-02-18 23:05:00|2370.8|2348.8|2369.6|2347.6|2371.8|2349.8|2368.1|2346.1|72
1613689800000|2021-02-18 23:10:00|2370.3|2348.3|2369.9|2347.9|2372.4|2350.4|2369.2|2347.2|85
1613690100000|2021-02-18 23:15:00|2370|2348|2370|2348|2371.1|2349.1|2369.6|2347.6|50
1613690400000|2021-02-18 23:20:00|2370.1|2348.1|2368.4|2346.4|2370.8|2348.8|2368|2346|95
1613690700000|2021-02-18 23:25:00|2368.3|2346.3|2369.6|2347.6|2371.8|2349.8|2368|2346|102
1613691000000|2021-02-18 23:30:00|2370.5|2348.5|2370.6|2348.6|2371|2349|2369|2347|126
1613691300000|2021-02-18 23:35:00|2370.4|2348.4|2370.3|2348.3|2371.6|2349.6|2369.1|2347.1|162
1613691600000|2021-02-18 23:40:00|2370.4|2348.4|2368.8|2346.8|2371.3|2349.3|2368.4|2346.4|72
1613691900000|2021-02-18 23:45:00|2369|2347|2368.4|2346.4|2369.1|2347.1|2368|2346|41
1613692200000|2021-02-18 23:50:00|2368.5|2346.5|2369.4|2347.4|2369.6|2347.6|2368.4|2346.4|95
1613692500000|2021-02-18 23:55:00|2369.3|2347.3|2368.9|2343.9|2370.6|2347.6|2364.9|2339.5|331
1613692800000|2021-02-19 00:00:00|2369|2344|2368.1|2343.1|2369.3|2344.3|2365.4|2340.4|301
1613693100000|2021-02-19 00:05:00|2368.2|2343.2|2370.8|2345.8|2372.3|2347.3|2368.1|2343.1|239
1613693400000|2021-02-19 00:10:00|2370.5|2345.5|2363.9|2341.9|2371.9|2346.9|2363.9|2340.8|237
1613693700000|2021-02-19 00:15:00|2364|2342|2369.9|2347.9|2371.4|2349.4|2363.8|2341.8|304
1613694000000|2021-02-19 00:20:00|2370|2348|2367.3|2345.3|2370.3|2348.3|2364.9|2342.9|216
1613694300000|2021-02-19 00:25:00|2365.5|2343.5|2369|2347|2369.5|2347.5|2365|2343|278
1613694600000|2021-02-19 00:30:00|2368.9|2346.9|2369.1|2347.1|2372.4|2350.4|2367.7|2345.7|243
1613694900000|2021-02-19 00:35:00|2369|2347|2363.8|2338.8|2369.6|2347.6|2363.5|2338.5|148
1613695200000|2021-02-19 00:40:00|2364|2339|2362.9|2340.9|2364.1|2340.9|2361|2338.7|75
1613695500000|2021-02-19 00:45:00|2362.4|2340.4|2365.1|2340.1|2366.9|2342.4|2362.4|2339.4|186
1613695800000|2021-02-19 00:50:00|2365.8|2340.8|2368|2343|2368.3|2343.3|2365.4|2340.4|234
1613696100000|2021-02-19 00:55:00|2367.9|2342.9|2365.9|2340.9|2370.1|2345.1|2365.6|2340.6|201
1613696400000|2021-02-19 01:00:00|2366.5|2341.5|2364.4|2339.4|2368.1|2343.1|2364.1|2339.1|315
1613696700000|2021-02-19 01:05:00|2364.6|2339.6|2362.3|2340.3|2364.9|2341.1|2360.9|2337.9|290
1613697000000|2021-02-19 01:10:00|2362|2340|2362.3|2337.3|2365.1|2341.5|2360.6|2336.8|252
1613697300000|2021-02-19 01:15:00|2362.4|2337.4|2364.1|2339.1|2365.1|2341.9|2360.6|2336.8|173
1613697600000|2021-02-19 01:20:00|2364|2339|2364.8|2339.8|2365.5|2341.5|2361.9|2336.9|143
1613697900000|2021-02-19 01:25:00|2364.9|2339.9|2361.9|2336.9|2364.9|2339.9|2361.8|2336.8|262
1613698200000|2021-02-19 01:30:00|2362.3|2337.3|2358|2336|2362.9|2337.9|2357.4|2335.4|228
1613698500000|2021-02-19 01:35:00|2357.9|2335.9|2362.8|2337.8|2364|2339|2357.8|2335.8|314
1613698800000|2021-02-19 01:40:00|2363|2338|2359.8|2337.8|2363.3|2338.9|2358|2336|268
1613699100000|2021-02-19 01:45:00|2360.5|2338.5|2360.8|2338.8|2362.3|2340.3|2358.6|2336.6|177
1613699400000|2021-02-19 01:50:00|2360.9|2338.9|2360.9|2338.9|2362|2340|2360|2338|169
1613699700000|2021-02-19 01:55:00|2360.6|2338.6|2361.4|2339.4|2362.1|2340.1|2360.1|2338.1|147
1613700000000|2021-02-19 02:00:00|2361.6|2339.6|2360|2338|2362|2340|2359.4|2337.4|167
1613700300000|2021-02-19 02:05:00|2359.9|2337.9|2360.4|2338.4|2361.3|2339.3|2359|2337|160
1613700600000|2021-02-19 02:10:00|2360|2338|2352.4|2330.4|2361.4|2339.4|2351.9|2329.9|210
1613700900000|2021-02-19 02:15:00|2352.5|2330.5|2347.6|2325.6|2354.9|2332.9|2347.4|2325.4|130
1613701200000|2021-02-19 02:20:00|2347.5|2325.5|2345.6|2323.6|2347.6|2325.6|2344.9|2322.9|39
1613701500000|2021-02-19 02:25:00|2345.8|2323.8|2345.8|2323.8|2346.3|2324.3|2345.3|2323.3|95
1613701800000|2021-02-19 02:30:00|2345.6|2323.6|2347.3|2325.3|2349.9|2327.9|2345.3|2323.3|180
1613702100000|2021-02-19 02:35:00|2347.2|2325.2|2346|2324|2350|2328|2345.2|2323.2|137
1613702400000|2021-02-19 02:40:00|2345.8|2323.8|2347.6|2325.6|2347.6|2325.6|2345.7|2323.7|260
1613702700000|2021-02-19 02:45:00|2347.5|2325.5|2347.6|2325.6|2350.8|2328.8|2347.5|2325.5|147
1613703000000|2021-02-19 02:50:00|2347.7|2325.7|2347.3|2325.3|2348.7|2326.7|2347.2|2325.2|123
1613703300000|2021-02-19 02:55:00|2347.2|2325.2|2344|2322|2347.8|2325.8|2343.7|2321.7|176
1613703600000|2021-02-19 03:00:00|2344.1|2322.1|2343.3|2321.3|2344.5|2322.5|2343.1|2321.1|190
1613703900000|2021-02-19 03:05:00|2343.5|2321.5|2343.3|2321.3|2344.6|2322.6|2343.1|2321.1|139
1613704200000|2021-02-19 03:10:00|2343.4|2321.4|2345.8|2323.8|2347|2325|2343.4|2321.4|112
1613704500000|2021-02-19 03:15:00|2345.9|2323.9|2349.3|2327.3|2349.3|2327.3|2345.8|2323.8|72
1613704800000|2021-02-19 03:20:00|2349.1|2327.1|2349.9|2324.9|2351.2|2328.1|2347.8|2324.2|84
1613705100000|2021-02-19 03:25:00|2349.8|2324.8|2351.4|2326.4|2351.7|2326.7|2349.8|2324.8|56
1613705400000|2021-02-19 03:30:00|2351.6|2326.6|2351.4|2326.4|2351.6|2326.6|2351.3|2326.3|58
1613705700000|2021-02-19 03:35:00|2351.5|2326.5|2351.4|2326.4|2351.6|2326.6|2351.3|2326.3|77
1613706000000|2021-02-19 03:40:00|2351.5|2326.5|2349.9|2327.9|2351.6|2328.2|2349.3|2325.9|81
1613706300000|2021-02-19 03:45:00|2350|2328|2350.1|2328.1|2350.1|2328.1|2349.8|2327.8|26
1613706600000|2021-02-19 03:50:00|2350|2328|2349.9|2327.9|2350.1|2328.1|2349.7|2327.7|77
1613706900000|2021-02-19 03:55:00|2350|2328|2350.2|2328.2|2350.3|2328.3|2349.7|2327.7|38
1613707200000|2021-02-19 04:00:00|2350.1|2328.1|2349.3|2327.3|2350.2|2328.2|2349.2|2327.2|8
1613707500000|2021-02-19 04:05:00|2349.2|2327.2|2349.4|2327.4|2349.4|2327.4|2349.2|2327.2|30
1613707800000|2021-02-19 04:10:00|2349.2|2327.2|2349.8|2324.8|2349.8|2327.2|2348.2|2324.6|12
1613708100000|2021-02-19 04:15:00|2349.7|2324.7|2351.3|2326.3|2351.6|2326.6|2349.7|2324.7|13
1613708400000|2021-02-19 04:20:00|2351.4|2326.4|2352.9|2330.9|2353.2|2331.2|2350.9|2325.9|84
1613708700000|2021-02-19 04:25:00|2353.1|2331.1|2351.8|2329.8|2353.1|2331.1|2350.9|2328.9|113
1613709000000|2021-02-19 04:30:00|2351.6|2329.6|2351.5|2329.5|2351.8|2329.8|2351.4|2329.4|51
1613709300000|2021-02-19 04:35:00|2351.7|2329.7|2351.8|2329.8|2351.9|2329.9|2351.3|2329.3|29
1613709600000|2021-02-19 04:40:00|2351.6|2329.6|2353.5|2331.5|2353.6|2331.6|2351.6|2329.6|73
1613709900000|2021-02-19 04:45:00|2353.4|2331.4|2360.6|2338.6|2362.1|2340.1|2353|2331|158
1613710200000|2021-02-19 04:50:00|2360.5|2338.5|2360.4|2338.4|2360.9|2338.9|2360.1|2338.1|122
1613710500000|2021-02-19 04:55:00|2360.1|2338.1|2362.2|2340.2|2362.2|2340.2|2360.1|2338.1|46
1613710800000|2021-02-19 05:00:00|2361.9|2339.9|2362.4|2340.4|2362.7|2340.7|2360.7|2338.7|98
1613711100000|2021-02-19 05:05:00|2362.9|2340.9|2363.1|2341.1|2364.1|2342.1|2362.1|2340.1|158
1613711400000|2021-02-19 05:10:00|2363|2341|2364.9|2342.9|2365.4|2343.4|2362.6|2340.6|108
1613711700000|2021-02-19 05:15:00|2364.7|2342.7|2365.1|2343.1|2365.4|2343.4|2364.2|2342.2|74
1613712000000|2021-02-19 05:20:00|2365|2343|2363.2|2341.2|2365.2|2343.2|2362.4|2340.4|66
1613712300000|2021-02-19 05:25:00|2362.7|2340.7|2362.2|2340.2|2363.5|2341.5|2362.1|2340.1|49
1613712600000|2021-02-19 05:30:00|2362.3|2340.3|2362.7|2340.7|2362.7|2340.7|2362.1|2340.1|89
1613712900000|2021-02-19 05:35:00|2362.6|2340.6|2366.5|2344.5|2368.6|2346.6|2362.5|2340.5|156
1613713200000|2021-02-19 05:40:00|2366.3|2344.3|2366.4|2344.4|2368.6|2346.6|2365.8|2343.8|145
1613713500000|2021-02-19 05:45:00|2366.3|2344.3|2367|2345|2368.1|2346.1|2365.9|2343.9|190
1613713800000|2021-02-19 05:50:00|2366.3|2344.3|2366.6|2344.6|2371.4|2348.2|2365.3|2341.9|453
1613714100000|2021-02-19 05:55:00|2366.7|2344.7|2366|2344|2367.4|2345.4|2360.5|2338.5|136
1613714400000|2021-02-19 06:00:00|2366.1|2344.1|2365.5|2343.5|2366.1|2344.1|2364.8|2342.8|129
1613714700000|2021-02-19 06:05:00|2365.3|2343.3|2367.2|2345.2|2369.1|2347.1|2363.8|2341.8|187
1613715000000|2021-02-19 06:10:00|2366.4|2344.4|2366.7|2344.7|2367.2|2345.2|2366.3|2344.3|407
1613715300000|2021-02-19 06:15:00|2366.9|2344.9|2366.7|2344.7|2367.2|2345.2|2366.7|2344.7|313
1613715600000|2021-02-19 06:20:00|2366.9|2344.9|2367|2342|2368.2|2345.2|2366.1|2341.3|246
1613715900000|2021-02-19 06:25:00|2367.1|2342.1|2363.5|2338.5|2367.3|2342.3|2363.2|2338.2|208
1613716200000|2021-02-19 06:30:00|2363.3|2338.3|2361.6|2336.6|2367.8|2342.8|2356|2331|387
1613716500000|2021-02-19 06:35:00|2361.3|2336.3|2360.1|2335.1|2361.9|2338.7|2353.1|2328.1|130
1613716800000|2021-02-19 06:40:00|2360|2335|2362.6|2337.6|2364.2|2339.2|2360|2335|242
1613717100000|2021-02-19 06:45:00|2361.7|2336.7|2361.7|2336.7|2364.1|2339.1|2361.1|2336.1|79
1613717400000|2021-02-19 06:50:00|2361.8|2336.8|2363.2|2338.2|2364.4|2339.4|2359.9|2334.9|144
1613717700000|2021-02-19 06:55:00|2363.3|2338.3|2363.4|2338.4|2364.2|2339.2|2363.2|2338.2|47
1613718000000|2021-02-19 07:00:00|2363.8|2338.8|2363.4|2338.4|2365.9|2340.9|2363.2|2338.2|152
1613718300000|2021-02-19 07:05:00|2363.5|2338.5|2363.4|2338.4|2364.2|2339.2|2363.2|2338.2|128
1613718600000|2021-02-19 07:10:00|2364.1|2339.1|2363.8|2338.8|2364.4|2339.4|2363.3|2338.3|62
1613718900000|2021-02-19 07:15:00|2364.1|2339.1|2364.8|2339.8|2365.9|2340.9|2362.9|2337.9|128
1613719200000|2021-02-19 07:20:00|2364.9|2339.9|2364.7|2339.7|2366.2|2341.2|2364.4|2339.4|160
1613719500000|2021-02-19 07:25:00|2364.8|2339.8|2364.2|2339.2|2365.4|2340.4|2363.9|2338.9|65
1613719800000|2021-02-19 07:30:00|2364.3|2339.3|2362.6|2340.6|2364.9|2341.2|2362.2|2338.7|107
1613720100000|2021-02-19 07:35:00|2361.8|2339.8|2363.3|2341.3|2363.8|2341.8|2361.6|2339.6|89
1613720400000|2021-02-19 07:40:00|2363.2|2341.2|2363.7|2341.7|2364.4|2342.4|2363.1|2341.1|240
1613720700000|2021-02-19 07:45:00|2363.6|2341.6|2363.2|2341.2|2363.8|2341.8|2363.1|2341.1|135
1613721000000|2021-02-19 07:50:00|2363.1|2341.1|2364.1|2342.1|2364.7|2342.7|2363.1|2341.1|288
1613721300000|2021-02-19 07:55:00|2363.7|2341.7|2363.2|2341.2|2364.4|2342.4|2363.1|2341.1|184
1613721600000|2021-02-19 08:00:00|2363.1|2341.1|2363.6|2341.6|2365.6|2343.6|2362.9|2340.9|238
1613721900000|2021-02-19 08:05:00|2363.5|2341.5|2363.8|2341.8|2364.9|2342.9|2363.1|2341.1|107
1613722200000|2021-02-19 08:10:00|2363.7|2341.7|2360.6|2338.6|2363.8|2341.8|2360.6|2338.6|76
1613722500000|2021-02-19 08:15:00|2360.7|2338.7|2360.8|2338.8|2361.6|2339.6|2359.9|2337.9|174
1613722800000|2021-02-19 08:20:00|2360.9|2338.9|2361.1|2339.1|2361.6|2339.6|2360.8|2338.8|103
1613723100000|2021-02-19 08:25:00|2361|2339|2357.6|2335.6|2361.1|2339.1|2357.3|2335.3|82
1613723400000|2021-02-19 08:30:00|2357.8|2335.8|2359.1|2337.1|2360.9|2338.9|2357.3|2335.3|206
1613723700000|2021-02-19 08:35:00|2358.9|2336.9|2364.3|2339.3|2364.8|2339.8|2358.9|2336.9|203
1613724000000|2021-02-19 08:40:00|2364.5|2339.5|2359.1|2337.1|2367.1|2342.9|2358.8|2336.8|271
1613724300000|2021-02-19 08:45:00|2359.2|2337.2|2357.7|2335.7|2359.7|2337.7|2354.1|2332.1|147
1613724600000|2021-02-19 08:50:00|2357.9|2335.9|2361.3|2336.3|2362.2|2338.9|2357.7|2335.7|166
1613724900000|2021-02-19 08:55:00|2361.4|2336.4|2362.6|2337.6|2365|2340|2360.1|2335.1|548
1613725200000|2021-02-19 09:00:00|2362.7|2337.7|2363.1|2338.1|2365.6|2340.6|2361.5|2336.5|448
1613725500000|2021-02-19 09:05:00|2364.3|2339.3|2363.2|2338.2|2365.2|2340.2|2362.6|2337.6|274
1613725800000|2021-02-19 09:10:00|2363.3|2338.3|2368.8|2343.8|2369.8|2344.8|2363.3|2338.3|236
1613726100000|2021-02-19 09:15:00|2368.9|2343.9|2365.6|2343.6|2369.4|2345.2|2365.6|2342.2|126
1613726400000|2021-02-19 09:20:00|2365.7|2343.7|2369.2|2347.2|2369.9|2347.9|2365.6|2343.6|138
1613726700000|2021-02-19 09:25:00|2369.3|2347.3|2364.5|2342.5|2369.4|2347.4|2363.1|2341.1|141
1613727000000|2021-02-19 09:30:00|2364.7|2342.7|2366.8|2344.8|2366.8|2344.8|2362.4|2340.4|168
1613727300000|2021-02-19 09:35:00|2366.7|2344.7|2361.9|2339.9|2367.4|2345.4|2361.5|2339.5|104
1613727600000|2021-02-19 09:40:00|2361.7|2339.7|2362.3|2340.3|2362.3|2340.3|2359.3|2337.3|127
1613727900000|2021-02-19 09:45:00|2363|2341|2361|2339|2364.3|2342.3|2360.2|2338.2|196
1613728200000|2021-02-19 09:50:00|2361.2|2339.2|2360.3|2338.3|2361.2|2339.2|2359.2|2337.2|162
1613728500000|2021-02-19 09:55:00|2361.5|2339.5|2355.5|2333.5|2361.7|2339.7|2355.3|2333.3|158
1613728800000|2021-02-19 10:00:00|2355.4|2333.4|2356.9|2334.9|2357.8|2335.8|2354.9|2332.9|173
1613729100000|2021-02-19 10:05:00|2357|2335|2353.2|2331.2|2357.2|2335.2|2352.9|2330.9|173
1613729400000|2021-02-19 10:10:00|2353|2331|2355.2|2330.2|2356.5|2331.7|2351|2329|129
1613729700000|2021-02-19 10:15:00|2355.3|2330.3|2356.3|2331.3|2358.3|2333.3|2352.7|2327.7|177
1613730000000|2021-02-19 10:20:00|2356.4|2331.4|2356.4|2331.4|2357.3|2332.3|2355.9|2330.9|114
1613730300000|2021-02-19 10:25:00|2356.3|2331.3|2358.4|2336.4|2360.7|2338.7|2355.8|2331.2|183
1613730600000|2021-02-19 10:30:00|2358.3|2336.3|2358.3|2336.3|2359.9|2337.9|2358|2336|145
1613730900000|2021-02-19 10:35:00|2358.2|2336.2|2358.3|2336.3|2358.8|2336.8|2358|2336|74
1613731200000|2021-02-19 10:40:00|2358.4|2336.4|2358.3|2336.3|2358.4|2336.4|2358|2336|60
1613731500000|2021-02-19 10:45:00|2358.2|2336.2|2358.7|2336.7|2362|2340|2358.2|2336.2|160
1613731800000|2021-02-19 10:50:00|2358.4|2336.4|2357.7|2335.7|2359|2337|2357.7|2335.7|236
1613732100000|2021-02-19 10:55:00|2357.9|2335.9|2359|2337|2359|2337|2357.7|2335.7|57
1613732400000|2021-02-19 11:00:00|2358.7|2336.7|2358.5|2336.5|2359|2337|2357.8|2335.8|122
1613732700000|2021-02-19 11:05:00|2358.3|2336.3|2357.8|2335.8|2358.5|2336.5|2357.7|2335.7|103
1613733000000|2021-02-19 11:10:00|2357.9|2335.9|2357.5|2335.5|2358.2|2336.2|2357.5|2335.5|41
1613733300000|2021-02-19 11:15:00|2357.6|2335.6|2357.3|2335.3|2357.7|2335.7|2357.2|2335.2|57
1613733600000|2021-02-19 11:20:00|2357.2|2335.2|2354.5|2332.5|2357.3|2335.3|2352.4|2330.4|65
1613733900000|2021-02-19 11:25:00|2354.4|2332.4|2357.3|2335.3|2357.3|2335.3|2353.9|2331.9|64
1613734200000|2021-02-19 11:30:00|2357.5|2335.5|2360|2335|2360.4|2336.9|2356.7|2333.3|125
1613734500000|2021-02-19 11:35:00|2359.9|2334.9|2361.6|2336.6|2362.3|2337.3|2359.3|2334.3|98
1613734800000|2021-02-19 11:40:00|2361.5|2336.5|2360|2338|2361.7|2338.1|2358.3|2336.3|149
1613735100000|2021-02-19 11:45:00|2359.9|2337.9|2359.8|2337.8|2360.2|2338.2|2357.7|2335.7|237
1613735400000|2021-02-19 11:50:00|2360|2338|2356.5|2334.5|2360|2338|2356.2|2334.2|329
1613735700000|2021-02-19 11:55:00|2356.3|2334.3|2358.6|2336.6|2359|2337|2356|2334|187
1613736000000|2021-02-19 12:00:00|2358.7|2336.7|2358.5|2336.5|2359|2337|2358|2336|176
1613736300000|2021-02-19 12:05:00|2358.6|2336.6|2358.9|2336.9|2359.2|2337.2|2357.8|2335.8|210
1613736600000|2021-02-19 12:10:00|2359|2337|2358.9|2336.9|2359.2|2337.2|2358.6|2336.6|199
1613736900000|2021-02-19 12:15:00|2358.8|2336.8|2358.6|2336.6|2358.8|2336.8|2357.3|2335.3|212
1613737200000|2021-02-19 12:20:00|2357.4|2335.4|2355.1|2333.1|2358.8|2336.8|2354.4|2332.4|167
1613737500000|2021-02-19 12:25:00|2355.2|2333.2|2355|2333|2355.4|2333.4|2354.7|2332.7|192
1613737800000|2021-02-19 12:30:00|2355.2|2333.2|2356.4|2334.4|2356.4|2334.4|2354.2|2332.2|201
1613738100000|2021-02-19 12:35:00|2356.3|2334.3|2356.7|2331.7|2357.2|2334.5|2354.3|2331|205
1613738400000|2021-02-19 12:40:00|2356.8|2331.8|2354.7|2332.7|2360.3|2335.8|2354.3|2331.1|150
1613738700000|2021-02-19 12:45:00|2354.6|2332.6|2356|2334|2357.2|2335.2|2354.2|2332.2|154
1613739000000|2021-02-19 12:50:00|2356.1|2334.1|2356.6|2334.6|2356.9|2334.9|2353.9|2331.9|243
1613739300000|2021-02-19 12:55:00|2356.8|2334.8|2357.9|2335.9|2357.9|2335.9|2355.7|2333.7|218
1613739600000|2021-02-19 13:00:00|2358|2336|2356.2|2334.2|2358.9|2336.9|2355|2333|576
1613739900000|2021-02-19 13:05:00|2356.3|2334.3|2356.1|2334.1|2358.9|2336.9|2355.9|2333.9|431
1613740200000|2021-02-19 13:10:00|2356.3|2334.3|2355.4|2333.4|2357.1|2335.1|2355.1|2333.1|294
1613740500000|2021-02-19 13:15:00|2355.3|2333.3|2355|2333|2355.8|2333.8|2354.3|2332.3|273
1613740800000|2021-02-19 13:20:00|2354.9|2332.9|2353.9|2331.9|2358.4|2336.4|2353.2|2331.2|560
1613741100000|2021-02-19 13:25:00|2354|2332|2360.8|2338.8|2360.9|2338.9|2353.6|2331.6|182
1613741400000|2021-02-19 13:30:00|2360.6|2338.6|2363.3|2341.3|2365.4|2343.4|2359.6|2337.6|312
1613741700000|2021-02-19 13:35:00|2363.2|2341.2|2361|2339|2364.2|2342.2|2360.9|2338.9|375
1613742000000|2021-02-19 13:40:00|2361.1|2339.1|2366.4|2344.4|2367.1|2345.1|2360.9|2338.9|424
1613742300000|2021-02-19 13:45:00|2366.5|2344.5|2371.9|2349.9|2373.6|2351.6|2366.4|2344.4|563
1613742600000|2021-02-19 13:50:00|2372.1|2350.1|2368.9|2346.9|2372.9|2350.9|2368.6|2346.6|503
1613742900000|2021-02-19 13:55:00|2369.1|2347.1|2370.9|2348.9|2371.3|2349.3|2369.1|2347.1|646
1613743200000|2021-02-19 14:00:00|2370.6|2348.6|2371.3|2349.3|2373.7|2351.7|2368.6|2346.6|889
1613743500000|2021-02-19 14:05:00|2371.2|2349.2|2373.2|2351.2|2373.7|2351.7|2369.2|2347.2|352
1613743800000|2021-02-19 14:10:00|2373.3|2351.3|2378.6|2356.6|2387.6|2365.6|2373.2|2351.2|251
1613744100000|2021-02-19 14:15:00|2378.7|2356.7|2378.3|2356.3|2379.1|2357.1|2374.3|2352.3|167
1613744400000|2021-02-19 14:20:00|2378.4|2356.4|2370.9|2348.9|2378.6|2356.6|2370.7|2348.7|356
1613744700000|2021-02-19 14:25:00|2370.7|2348.7|2370.2|2348.2|2371.2|2349.2|2369.4|2347.4|291
1613745000000|2021-02-19 14:30:00|2369.9|2347.9|2374.1|2352.1|2374.4|2352.4|2368.6|2346.6|327
1613745300000|2021-02-19 14:35:00|2374.2|2352.2|2371.1|2349.1|2374.2|2352.2|2366.3|2344.3|354
1613745600000|2021-02-19 14:40:00|2370.8|2348.8|2377.1|2352.1|2377.1|2354.4|2370.7|2348.7|190
1613745900000|2021-02-19 14:45:00|2377.3|2352.3|2388.2|2366.2|2388.7|2366.7|2376.8|2352.1|306
1613746200000|2021-02-19 14:50:00|2388|2366|2386.6|2364.6|2391.5|2369.5|2383|2361|253
1613746500000|2021-02-19 14:55:00|2387.4|2365.4|2388.3|2366.3|2388.8|2366.8|2385.9|2363.9|185
1613746800000|2021-02-19 15:00:00|2389.1|2367.1|2384.8|2362.8|2389.1|2367.1|2384.7|2362.7|321
1613747100000|2021-02-19 15:05:00|2383.7|2361.7|2383.3|2361.3|2387.9|2365.9|2382.6|2360.6|176
1613747400000|2021-02-19 15:10:00|2383.1|2361.1|2382.1|2360.1|2384.1|2362.1|2381.2|2359.2|191
1613747700000|2021-02-19 15:15:00|2382.6|2360.6|2384.1|2362.1|2388.2|2366.2|2382.3|2360.3|238
1613748000000|2021-02-19 15:20:00|2384|2362|2382.1|2360.1|2384.5|2362.5|2381.1|2359.1|84
1613748300000|2021-02-19 15:25:00|2382|2360|2383.1|2361.1|2384.3|2362.3|2378.2|2356.2|282
1613748600000|2021-02-19 15:30:00|2383.2|2361.2|2378.8|2356.8|2387.2|2365.2|2378.1|2356.1|336
1613748900000|2021-02-19 15:35:00|2378.7|2356.7|2381.1|2359.1|2387.5|2365.5|2378.7|2356.7|487
1613749200000|2021-02-19 15:40:00|2381.2|2359.2|2386.5|2364.5|2388|2366|2380.7|2358.7|189
1613749500000|2021-02-19 15:45:00|2386.6|2364.6|2388.2|2366.2|2388.3|2366.3|2384.1|2362.1|193
1613749800000|2021-02-19 15:50:00|2388.3|2366.3|2385.8|2363.8|2389.7|2367.7|2384.6|2362.6|251
1613750100000|2021-02-19 15:55:00|2386.3|2364.3|2389.8|2367.8|2392|2370|2385.8|2363.8|312
1613750400000|2021-02-19 16:00:00|2389.7|2367.7|2383.6|2361.6|2390.7|2368.7|2381.2|2359.2|98
1613750700000|2021-02-19 16:05:00|2384.1|2362.1|2387.7|2365.7|2389.3|2367.3|2384.1|2362.1|255
1613751000000|2021-02-19 16:10:00|2387.8|2365.8|2387|2365|2388.3|2366.3|2385.3|2363.3|196
1613751300000|2021-02-19 16:15:00|2386.1|2364.1|2387.2|2365.2|2389|2367|2386|2364|213
1613751600000|2021-02-19 16:20:00|2387.3|2365.3|2392.3|2370.3|2392.5|2370.5|2387.2|2365.2|455
1613751900000|2021-02-19 16:25:00|2392.2|2370.2|2389.2|2367.2|2393.3|2371.3|2389.1|2367.1|255
1613752200000|2021-02-19 16:30:00|2389.1|2367.1|2387.1|2365.1|2389.5|2367.5|2386.8|2364.8|327
1613752500000|2021-02-19 16:35:00|2387.2|2365.2|2389.2|2367.2|2391.6|2369.6|2386.6|2364.6|543
1613752800000|2021-02-19 16:40:00|2389.1|2367.1|2388.2|2366.2|2389.8|2367.8|2387.9|2365.9|146
1613753100000|2021-02-19 16:45:00|2388.6|2366.6|2391.1|2369.1|2391.1|2369.1|2387.3|2365.3|535
1613753400000|2021-02-19 16:50:00|2391.7|2369.7|2389.3|2367.3|2392.4|2370.4|2388.9|2366.9|185
1613753700000|2021-02-19 16:55:00|2389.8|2367.8|2391.1|2369.1|2394.4|2372.4|2389.3|2367.3|286
1613754000000|2021-02-19 17:00:00|2391.2|2369.2|2393.8|2371.8|2394.6|2372.6|2391.2|2369.2|154
1613754300000|2021-02-19 17:05:00|2393.9|2371.9|2391.7|2369.7|2394.2|2372.2|2391.6|2369.6|201
1613754600000|2021-02-19 17:10:00|2392|2370|2393.3|2371.3|2393.7|2371.7|2391.2|2369.2|183
1613754900000|2021-02-19 17:15:00|2393.5|2371.5|2395.7|2373.7|2396|2374|2393.5|2371.5|89
1613755200000|2021-02-19 17:20:00|2395.6|2373.6|2395.4|2373.4|2395.9|2373.9|2394.7|2372.7|79
1613755500000|2021-02-19 17:25:00|2395.6|2373.6|2395.1|2373.1|2396.2|2374.2|2395.1|2373.1|77
1613755800000|2021-02-19 17:30:00|2395.3|2373.3|2393.5|2371.5|2396.1|2374.1|2392.3|2370.3|153
1613756100000|2021-02-19 17:35:00|2393.1|2371.1|2384.8|2362.8|2394.2|2372.2|2384|2362|170
1613756400000|2021-02-19 17:40:00|2384.9|2362.9|2384.3|2362.3|2385|2363|2381.3|2359.3|274
1613756700000|2021-02-19 17:45:00|2384.2|2362.2|2387.8|2365.8|2390.6|2368.6|2384.1|2362.1|117
1613757000000|2021-02-19 17:50:00|2387.9|2365.9|2387.1|2365.1|2388.5|2366.5|2385.8|2363.8|201
1613757300000|2021-02-19 17:55:00|2387.5|2365.5|2385.9|2363.9|2390.6|2368.6|2383.3|2361.3|379
1613757600000|2021-02-19 18:00:00|2386.3|2364.3|2384.6|2362.6|2387.5|2365.2|2382.8|2359.5|451
1613757900000|2021-02-19 18:05:00|2385|2363|2383.5|2358.5|2386.3|2364.3|2380.4|2356.5|565
1613758200000|2021-02-19 18:10:00|2382.7|2357.7|2385.4|2360.4|2385.9|2362.5|2380.2|2356.3|386
1613758500000|2021-02-19 18:15:00|2385.6|2360.6|2383.7|2361.7|2386.1|2363|2382.3|2357.3|246
1613758800000|2021-02-19 18:20:00|2383.5|2361.5|2379|2357|2384.4|2362.4|2378.1|2356.1|294
1613759100000|2021-02-19 18:25:00|2378.9|2356.9|2380.9|2358.9|2382.3|2360.3|2378.6|2356.6|306
1613759400000|2021-02-19 18:30:00|2380.8|2358.8|2383.8|2361.8|2384.9|2362.9|2380.6|2358.6|136
1613759700000|2021-02-19 18:35:00|2383.6|2361.6|2384.1|2362.1|2384.4|2362.4|2383.1|2361.1|82
1613760000000|2021-02-19 18:40:00|2384.3|2362.3|2385.5|2363.5|2386|2364|2384.1|2362.1|45
1613760300000|2021-02-19 18:45:00|2385.6|2363.6|2385.4|2363.4|2388.9|2366.9|2384.8|2362.8|101
1613760600000|2021-02-19 18:50:00|2385.5|2363.5|2387.5|2365.5|2387.9|2365.9|2384.7|2362.7|155
1613760900000|2021-02-19 18:55:00|2387.4|2365.4|2387.8|2365.8|2389.2|2367.2|2386.5|2364.5|116
1613761200000|2021-02-19 19:00:00|2387.7|2365.7|2386.8|2364.8|2388.4|2366.4|2386.4|2364.4|89
1613761500000|2021-02-19 19:05:00|2387|2365|2386.5|2364.5|2389.3|2367.3|2386|2364|103
1613761800000|2021-02-19 19:10:00|2386.4|2364.4|2388.5|2366.5|2388.5|2366.5|2385.4|2363.4|67
1613762100000|2021-02-19 19:15:00|2388.6|2366.6|2388.8|2366.8|2389.4|2367.4|2388.6|2366.6|54
1613762400000|2021-02-19 19:20:00|2388.6|2366.6|2382.9|2360.9|2388.7|2366.7|2381.9|2358.5|187
1613762700000|2021-02-19 19:25:00|2382.8|2360.8|2382.8|2360.8|2383|2361|2382.8|2360.8|61
1613763000000|2021-02-19 19:30:00|2382.9|2360.9|2388.3|2363.3|2389|2364|2381.9|2359.6|130
1613763300000|2021-02-19 19:35:00|2387.9|2362.9|2385.5|2360.5|2389.1|2364.1|2384.5|2359.5|208
1613763600000|2021-02-19 19:40:00|2385.6|2360.6|2385.6|2360.6|2386.9|2361.9|2384.4|2359.4|97
1613763900000|2021-02-19 19:45:00|2385.1|2360.1|2385.3|2363.3|2386.9|2364.1|2384|2360|147
1613764200000|2021-02-19 19:50:00|2384.4|2362.4|2386.6|2364.6|2387.1|2365.1|2383.9|2361.9|134
1613764500000|2021-02-19 19:55:00|2386.5|2364.5|2385.4|2363.4|2387|2365|2382.1|2360.1|132
1613764800000|2021-02-19 20:00:00|2385.1|2363.1|2385.6|2363.6|2385.8|2363.8|2384.9|2362.9|71
1613765100000|2021-02-19 20:05:00|2385.8|2363.8|2385.1|2363.1|2385.8|2363.8|2385|2363|40
1613765400000|2021-02-19 20:10:00|2385|2363|2387.6|2362.6|2388.6|2363.8|2385|2361.6|78
1613765700000|2021-02-19 20:15:00|2387.5|2362.5|2387.6|2362.6|2388.3|2363.3|2385.9|2360.9|114
1613766000000|2021-02-19 20:20:00|2386.8|2361.8|2387.3|2362.3|2387.3|2362.3|2386.6|2361.6|28
1613766300000|2021-02-19 20:25:00|2387.1|2362.1|2387.4|2362.4|2387.4|2362.4|2386.6|2361.6|27
1613766600000|2021-02-19 20:30:00|2387.3|2362.3|2388.1|2366.1|2390|2366.3|2387.3|2362.3|78
1613766900000|2021-02-19 20:35:00|2388.2|2366.2|2387.9|2365.9|2388.4|2366.4|2386.4|2364.4|120
1613767200000|2021-02-19 20:40:00|2388.4|2366.4|2390|2368|2390.5|2368.5|2387|2365|52
1613767500000|2021-02-19 20:45:00|2389.6|2367.6|2389.4|2367.4|2390|2368|2389.4|2367.4|42
1613767800000|2021-02-19 20:50:00|2389.5|2367.5|2389.3|2367.3|2389.5|2367.5|2387.8|2365.8|26
1613768100000|2021-02-19 20:55:00|2389.4|2367.4|2390.8|2368.8|2393.1|2371.1|2389.2|2367.2|156
1613768400000|2021-02-19 21:00:00|2392|2370|2393.1|2368.1|2393.8|2370.3|2391.1|2367.4|86
1613768700000|2021-02-19 21:05:00|2392.7|2367.7|2393.5|2368.5|2393.7|2368.7|2392.7|2367.7|57
1613769000000|2021-02-19 21:10:00|2393.4|2368.4|2393.6|2368.6|2395.2|2370.2|2393.1|2368.1|39
1613769300000|2021-02-19 21:15:00|2393.8|2368.8|2394.6|2369.6|2395.2|2370.2|2393.5|2368.5|17
1613769600000|2021-02-19 21:20:00|2395|2370|2395.6|2370.6|2395.6|2370.6|2395|2370|3
1613769900000|2021-02-19 21:25:00|2394.9|2369.9|2393.5|2368.5|2394.9|2369.9|2393.5|2368.5|14
1613770200000|2021-02-19 21:30:00|2393.6|2368.6|2393.4|2368.4|2393.6|2368.6|2393.4|2368.4|3
1613770500000|2021-02-19 21:35:00|2393.1|2368.1|2392.9|2367.9|2393.1|2368.1|2392.9|2367.9|2
1613770800000|2021-02-19 21:40:00|2393.1|2368.1|2393.1|2368.1|2393.1|2368.1|2393.1|2368.1|1
1613771100000|2021-02-19 21:45:00|2391.7|2366.7|2393|2368|2393.1|2368.1|2391.7|2366.7|3
1613771400000|2021-02-19 21:50:00|2392.9|2367.9|2392.9|2367.9|2392.9|2367.9|2392.5|2367.5|10
1613771700000|2021-02-19 21:55:00|2393.4|2368.4|2396|2368|2397.5|2369.5|2393.4|2366.7|12
1613948400000|2021-02-21 23:00:00|2410.4|2385.4|2424.7|2402.7|2425.2|2403.2|2405.5|2380.5|315
1613948700000|2021-02-21 23:05:00|2424.6|2402.6|2426.7|2404.7|2429.3|2407.3|2423.8|2401.8|176
1613949000000|2021-02-21 23:10:00|2426.8|2404.8|2425.5|2400.5|2426.8|2404.8|2422.4|2398.1|110
1613949300000|2021-02-21 23:15:00|2425.7|2400.7|2421.2|2396.2|2425.7|2400.7|2420.6|2395.6|212
1613949600000|2021-02-21 23:20:00|2421.3|2396.3|2424.3|2399.3|2425.3|2400.3|2418.6|2393.6|219
1613949900000|2021-02-21 23:25:00|2424.6|2399.6|2421.7|2396.7|2425.5|2400.5|2420.2|2395.2|149
1613950200000|2021-02-21 23:30:00|2421.8|2396.8|2427.3|2402.3|2427.5|2402.5|2421.2|2396.2|111
1613950500000|2021-02-21 23:35:00|2426.2|2401.2|2432.2|2410.2|2432.2|2410.2|2426.2|2401.2|59
1613950800000|2021-02-21 23:40:00|2432.1|2410.1|2431.5|2409.5|2432.2|2410.2|2430.3|2408.3|78
1613951100000|2021-02-21 23:45:00|2431.4|2409.4|2433.9|2411.9|2433.9|2411.9|2429.8|2407.8|106
1613951400000|2021-02-21 23:50:00|2433.8|2411.8|2430.1|2408.1|2433.8|2411.8|2430|2408|47
1613951700000|2021-02-21 23:55:00|2430.5|2408.5|2432.4|2410.4|2433.8|2411.8|2429.4|2407.4|81
1613952000000|2021-02-22 00:00:00|2432.8|2410.8|2432.1|2410.1|2433.6|2411.6|2429.6|2407.6|94
1613952300000|2021-02-22 00:05:00|2432.3|2410.3|2436|2414|2437.1|2415.1|2430.4|2408.4|121
1613952600000|2021-02-22 00:10:00|2436.5|2414.5|2440|2418|2440|2418|2436.4|2414.4|19
1613952900000|2021-02-22 00:15:00|2439.9|2417.9|2439.7|2417.7|2440.4|2418.4|2437.7|2415.7|60
1613953200000|2021-02-22 00:20:00|2439.9|2417.9|2439.7|2417.7|2441.5|2419.5|2438.7|2416.7|87
1613953500000|2021-02-22 00:25:00|2439.9|2417.9|2439.2|2417.2|2439.9|2417.9|2438.4|2416.4|32
1613953800000|2021-02-22 00:30:00|2439.4|2417.4|2441.7|2419.7|2442.1|2420.1|2439.2|2417.2|71
1613954100000|2021-02-22 00:35:00|2441.8|2419.8|2440.1|2418.1|2441.8|2419.8|2438.3|2416.3|85
1613954400000|2021-02-22 00:40:00|2440|2418|2434.9|2412.9|2440.1|2418.1|2433.8|2411.8|114
1613954700000|2021-02-22 00:45:00|2436|2414|2435.2|2413.2|2439.9|2417.9|2433|2411|75
1613955000000|2021-02-22 00:50:00|2435|2413|2431.5|2409.5|2435.1|2413.1|2430.8|2408.8|46
1613955300000|2021-02-22 00:55:00|2431.7|2409.7|2430.9|2405.9|2433.9|2409.8|2429.7|2404.7|110
1613955600000|2021-02-22 01:00:00|2431|2406|2430.9|2405.9|2437.3|2412.3|2430.4|2405.4|261
1613955900000|2021-02-22 01:05:00|2430.8|2405.8|2431|2409|2433.9|2411.9|2429.7|2405|141
1613956200000|2021-02-22 01:10:00|2431.2|2409.2|2428.7|2406.7|2431.4|2409.4|2423.6|2401.6|116
1613956500000|2021-02-22 01:15:00|2428.6|2406.6|2431.3|2406.3|2432.4|2407.6|2428.5|2406|149
1613956800000|2021-02-22 01:20:00|2431.2|2406.2|2430.4|2405.4|2431.3|2406.3|2430.4|2405.4|90
1613957100000|2021-02-22 01:25:00|2430.5|2405.5|2429.5|2404.5|2430.6|2405.6|2429.5|2404.5|118
1613957400000|2021-02-22 01:30:00|2429.8|2404.8|2425.4|2400.4|2430.5|2405.5|2425.3|2400.3|78
1613957700000|2021-02-22 01:35:00|2422.8|2397.8|2414.6|2389.6|2422.8|2397.8|2413.8|2388.8|135
1613958000000|2021-02-22 01:40:00|2414.5|2389.5|2415.8|2390.8|2417|2392|2413.9|2388.9|309
1613958300000|2021-02-22 01:45:00|2415.6|2390.6|2420.1|2395.1|2424.6|2399.6|2412.9|2387.9|335
1613958600000|2021-02-22 01:50:00|2420|2395|2417.2|2392.2|2420.1|2395.1|2412.6|2387.6|200
1613958900000|2021-02-22 01:55:00|2417.1|2392.1|2417.5|2392.5|2417.8|2392.8|2416.5|2391.5|250
1613959200000|2021-02-22 02:00:00|2417.6|2392.6|2418.1|2393.1|2418.5|2393.5|2417.5|2392.5|169
1613959500000|2021-02-22 02:05:00|2418.3|2393.3|2415.4|2390.4|2418.5|2393.5|2414.4|2389.4|226
1613959800000|2021-02-22 02:10:00|2415.6|2390.6|2422.1|2394.1|2423.2|2396.2|2415.2|2390.2|177
1613960100000|2021-02-22 02:15:00|2422.5|2394.5|2423|2395|2423.2|2395.2|2422|2394|56
1613960400000|2021-02-22 02:20:00|2423.2|2395.2|2420.8|2392.8|2423.2|2395.2|2420.1|2392.1|68
1613960700000|2021-02-22 02:25:00|2420.9|2392.9|2418.6|2390.6|2420.9|2392.9|2418|2390|20
1613961000000|2021-02-22 02:30:00|2418.8|2390.8|2417.4|2389.4|2419.8|2391.8|2417.1|2389.1|157
1613961300000|2021-02-22 02:35:00|2417.5|2389.5|2420.9|2393.7|2420.9|2393.7|2416.8|2388.8|165
1613961600000|2021-02-22 02:40:00|2420.8|2393|2419.3|2394.3|2422.7|2396.2|2417.9|2390.9|197
1613961900000|2021-02-22 02:45:00|2419.5|2394.5|2417.6|2392.4|2420.4|2395.4|2416.4|2390.1|307
1613962200000|2021-02-22 02:50:00|2417|2391.8|2418|2392.9|2419.1|2394.1|2417|2391.8|169
1613962500000|2021-02-22 02:55:00|2418.3|2392.6|2417.8|2392.8|2419.6|2394.5|2415|2390|264
1613962800000|2021-02-22 03:00:00|2418|2393|2418.8|2393.8|2418.9|2393.9|2417|2392|156
1613963100000|2021-02-22 03:05:00|2420.7|2395.7|2417.6|2392.6|2420.8|2395.8|2413.8|2388.8|171
1613963400000|2021-02-22 03:10:00|2417.7|2392.7|2418.1|2393.1|2418.6|2393.6|2417|2392|96
1613963700000|2021-02-22 03:15:00|2418.5|2393.5|2418.1|2396.1|2418.9|2396.1|2418.1|2393.1|87
1613964000000|2021-02-22 03:20:00|2418|2396|2419.4|2397.4|2420|2398|2418|2396|68
1613964300000|2021-02-22 03:25:00|2419.3|2397.3|2421.1|2396.1|2421.1|2398.8|2418.9|2396|69
1613964600000|2021-02-22 03:30:00|2421|2396|2420|2398|2422|2399.8|2419.7|2395.9|67
1613964900000|2021-02-22 03:35:00|2419.9|2397.9|2420.1|2398.1|2420.5|2398.5|2419.9|2397.9|70
1613965200000|2021-02-22 03:40:00|2420.2|2398.2|2419.9|2397.9|2420.4|2398.4|2419|2397|116
1613965500000|2021-02-22 03:45:00|2419.6|2397.6|2419.6|2397.6|2420.1|2398.1|2419|2397|254
1613965800000|2021-02-22 03:50:00|2419.8|2397.8|2419.5|2397.5|2420.4|2398.4|2419.4|2397.4|105
1613966100000|2021-02-22 03:55:00|2419.4|2397.4|2420.9|2398.9|2421.2|2399.2|2419.4|2397.4|101
1613966400000|2021-02-22 04:00:00|2421.1|2399.1|2421.4|2399.4|2421.6|2399.6|2420.9|2398.9|47
1613966700000|2021-02-22 04:05:00|2421.3|2399.3|2421.4|2399.4|2421.6|2399.6|2420.9|2398.9|70
1613967000000|2021-02-22 04:10:00|2421|2399|2420.9|2398.9|2421.5|2399.5|2420.9|2398.9|82
1613967300000|2021-02-22 04:15:00|2421.3|2399.3|2421.4|2399.4|2421.5|2399.5|2420.5|2398.5|94
1613967600000|2021-02-22 04:20:00|2421.2|2399.2|2420.6|2398.6|2421.5|2399.5|2420.6|2398.6|66
1613967900000|2021-02-22 04:25:00|2420.7|2398.7|2421|2399|2421.5|2399.5|2420.7|2398.7|85
1613968200000|2021-02-22 04:30:00|2421.3|2399.3|2421.3|2399.3|2421.5|2399.5|2420.9|2398.9|112
1613968500000|2021-02-22 04:35:00|2421.1|2399.1|2421|2399|2421.4|2399.4|2420.7|2398.7|63
1613968800000|2021-02-22 04:40:00|2420.9|2398.9|2420.4|2398.4|2421.1|2399.1|2419.7|2397.7|74
1613969100000|2021-02-22 04:45:00|2420.5|2398.5|2419.6|2397.6|2421|2399|2419.4|2397.4|81
1613969400000|2021-02-22 04:50:00|2419.7|2397.7|2419|2397|2420.5|2398.5|2419|2397|35
1613969700000|2021-02-22 04:55:00|2419.1|2397.1|2419.4|2397.4|2420.5|2398.5|2419.1|2397.1|63
1613970000000|2021-02-22 05:00:00|2419.1|2397.1|2419.5|2397.5|2419.9|2397.9|2418.9|2396.9|179
1613970300000|2021-02-22 05:05:00|2419.4|2397.4|2418.1|2396.1|2419.9|2397.9|2417.9|2395.9|100
1613970600000|2021-02-22 05:10:00|2418.4|2396.4|2418.1|2396.1|2418.4|2396.4|2417.1|2395.1|50
1613970900000|2021-02-22 05:15:00|2417.9|2395.9|2419.6|2394.6|2419.6|2396.4|2416.9|2394.1|52
1613971200000|2021-02-22 05:20:00|2419.7|2394.7|2419.1|2397.1|2420.1|2397.2|2417.9|2394.5|104
1613971500000|2021-02-22 05:25:00|2419.2|2397.2|2419|2397|2419.4|2397.4|2418.2|2396.2|90
1613971800000|2021-02-22 05:30:00|2419.1|2397.1|2418.6|2396.6|2419.6|2397.6|2418.4|2396.4|176
1613972100000|2021-02-22 05:35:00|2418.7|2396.7|2418.2|2396.2|2419.5|2397.5|2416.7|2394.7|138
1613972400000|2021-02-22 05:40:00|2418.4|2396.4|2419|2397|2419.2|2397.2|2417.1|2395.1|181
1613972700000|2021-02-22 05:45:00|2418.7|2396.7|2419.7|2397.7|2422.6|2400.6|2416.6|2394.6|158
1613973000000|2021-02-22 05:50:00|2419.8|2397.8|2420.2|2398.2|2420.4|2398.4|2419.4|2397.4|108
1613973300000|2021-02-22 05:55:00|2420.3|2398.3|2420.2|2398.2|2420.4|2398.4|2420|2398|87
1613973600000|2021-02-22 06:00:00|2420.3|2398.3|2424|2399|2425.1|2401.6|2416.4|2394.4|264
1613973900000|2021-02-22 06:05:00|2425.3|2400.3|2420.1|2398.1|2425.3|2400.3|2420|2395.4|254
1613974200000|2021-02-22 06:10:00|2420.2|2398.2|2425.9|2400.9|2427.2|2403.4|2420.1|2398.1|460
1613974500000|2021-02-22 06:15:00|2426.1|2401.1|2426|2401|2426.9|2401.9|2423.3|2398.3|232
1613974800000|2021-02-22 06:20:00|2426.3|2401.3|2430.3|2405.3|2430.3|2405.3|2422.7|2397.7|127
1613975100000|2021-02-22 06:25:00|2430.2|2405.2|2431|2406|2431|2406|2428.6|2403.6|83
1613975400000|2021-02-22 06:30:00|2430.9|2405.9|2425.2|2400.2|2431|2406|2425.2|2400.2|92
1613975700000|2021-02-22 06:35:00|2424.9|2399.9|2421.6|2396.6|2426|2401|2421.1|2396.1|155
1613976000000|2021-02-22 06:40:00|2421.7|2396.7|2421.9|2399.9|2423.5|2401.5|2421.4|2396.4|194
1613976300000|2021-02-22 06:45:00|2421.8|2399.8|2422.2|2397.2|2422.5|2400|2419|2395.1|166
1613976600000|2021-02-22 06:50:00|2422.3|2397.3|2420.7|2395.7|2422.4|2397.4|2418.6|2393.6|143
1613976900000|2021-02-22 06:55:00|2420.8|2395.8|2420.3|2395.3|2420.9|2395.9|2419|2394|180
1613977200000|2021-02-22 07:00:00|2419.7|2394.7|2421.6|2396.6|2423.4|2398.4|2418.6|2393.6|353
1613977500000|2021-02-22 07:05:00|2421.5|2396.5|2416.8|2391.8|2422.1|2397.1|2415.5|2390.5|316
1613977800000|2021-02-22 07:10:00|2416.9|2391.9|2418.5|2393.5|2420.9|2395.9|2416|2391|541
1613978100000|2021-02-22 07:15:00|2417.8|2392.8|2417.8|2392.8|2418.8|2393.8|2417.1|2392.1|110
1613978400000|2021-02-22 07:20:00|2417.7|2392.7|2414.2|2389.2|2418.3|2393.3|2412.6|2387.6|586
1613978700000|2021-02-22 07:25:00|2414.1|2389.1|2412.9|2387.9|2416.3|2391.3|2411.6|2386.6|272
1613979000000|2021-02-22 07:30:00|2412.7|2387.7|2413.4|2388.4|2415.2|2390.2|2412.2|2387.2|182
1613979300000|2021-02-22 07:35:00|2413.1|2388.1|2413.2|2388.2|2414.2|2389.2|2412.6|2387.6|239
1613979600000|2021-02-22 07:40:00|2413.5|2388.5|2413.2|2388.2|2414.5|2389.5|2411.7|2386.7|354
1613979900000|2021-02-22 07:45:00|2413.1|2388.1|2408.5|2383.5|2413.6|2388.6|2407.7|2382.7|319
1613980200000|2021-02-22 07:50:00|2408.6|2383.6|2410.8|2388.8|2410.8|2388.8|2407.6|2383|263
1613980500000|2021-02-22 07:55:00|2410.6|2388.6|2411.5|2386.5|2411.9|2388.8|2408.9|2385.2|218
1613980800000|2021-02-22 08:00:00|2412.1|2387.1|2411.9|2386.9|2413.3|2388.3|2409.1|2384.1|502
1613981100000|2021-02-22 08:05:00|2411.8|2386.8|2413.1|2388.1|2413.3|2388.3|2409.2|2384.2|272
1613981400000|2021-02-22 08:10:00|2413.2|2388.2|2414|2389|2418.7|2395.4|2412.5|2387.5|303
1613981700000|2021-02-22 08:15:00|2413.7|2388.7|2407.4|2382.4|2414.2|2389.2|2406.2|2381.2|580
1613982000000|2021-02-22 08:20:00|2407.5|2382.5|2404|2379|2408.1|2383.1|2402.9|2377.9|348
1613982300000|2021-02-22 08:25:00|2404.1|2379.1|2394.8|2372.8|2405|2380|2393.4|2370.4|407
1613982600000|2021-02-22 08:30:00|2394.9|2372.9|2400|2378|2403.3|2381.3|2394|2372|363
1613982900000|2021-02-22 08:35:00|2399.9|2377.9|2400.9|2378.9|2404.8|2382.8|2398.5|2376.5|218
1613983200000|2021-02-22 08:40:00|2402.5|2380.5|2400|2378|2404.8|2382.8|2394.4|2372.4|307
1613983500000|2021-02-22 08:45:00|2399.9|2377.9|2401|2379|2401.1|2379.1|2397.1|2375.1|181
1613983800000|2021-02-22 08:50:00|2401.1|2379.1|2404.1|2379.1|2404.3|2381.7|2401|2376|276
1613984100000|2021-02-22 08:55:00|2404.2|2379.2|2404.4|2379.4|2404.4|2379.4|2403.5|2378.5|75
1613984400000|2021-02-22 09:00:00|2404.3|2379.3|2409.9|2387.9|2412|2390|2404.1|2379.1|239
1613984700000|2021-02-22 09:05:00|2410|2388|2410.7|2385.7|2412.5|2389.1|2408.6|2383.6|262
1613985000000|2021-02-22 09:10:00|2411|2386|2407.9|2382.9|2411.1|2386.1|2406.4|2381.4|199
1613985300000|2021-02-22 09:15:00|2407.7|2382.7|2404.6|2382.6|2409.3|2384.7|2402.4|2377.4|317
1613985600000|2021-02-22 09:20:00|2404.5|2382.5|2404.3|2382.3|2405.1|2383.1|2403.3|2381.3|187
1613985900000|2021-02-22 09:25:00|2404.1|2382.1|2396.4|2374.4|2404.5|2382.5|2396.3|2374.3|261
1613986200000|2021-02-22 09:30:00|2396|2374|2396.4|2374.4|2397.3|2375.3|2395.5|2373.5|259
1613986500000|2021-02-22 09:35:00|2396.1|2374.1|2394.5|2372.5|2396.9|2374.9|2391.4|2369.4|340
1613986800000|2021-02-22 09:40:00|2394.4|2372.4|2392.9|2370.9|2394.6|2372.6|2392.6|2370.6|106
1613987100000|2021-02-22 09:45:00|2393|2371|2390.9|2368.9|2393.1|2371.1|2388.6|2366.6|199
1613987400000|2021-02-22 09:50:00|2390.8|2368.8|2393|2371|2397|2375|2390.4|2368.4|204
1613987700000|2021-02-22 09:55:00|2392.5|2370.5|2391.4|2369.4|2394|2372|2387.4|2365.4|259
1613988000000|2021-02-22 10:00:00|2391.3|2369.3|2393.4|2371.4|2398|2374.9|2391.1|2369.1|210
1613988300000|2021-02-22 10:05:00|2393.5|2371.5|2394|2372|2394.9|2372.9|2393|2371|130
1613988600000|2021-02-22 10:10:00|2394.1|2372.1|2393.6|2368.6|2394.3|2372.3|2391.1|2367.9|162
1613988900000|2021-02-22 10:15:00|2393.5|2368.5|2390|2368|2395|2370.1|2389.9|2367.1|105
1613989200000|2021-02-22 10:20:00|2389.9|2367.9|2391.1|2369.1|2391.4|2369.4|2389.1|2367.1|88
1613989500000|2021-02-22 10:25:00|2391.3|2369.3|2388.4|2366.4|2391.9|2369.9|2388.3|2366.3|108
1613989800000|2021-02-22 10:30:00|2388.5|2366.5|2387.4|2365.4|2388.8|2366.8|2386|2364|232
1613990100000|2021-02-22 10:35:00|2386.8|2364.8|2388.3|2366.3|2391.3|2369.3|2386|2364|116
1613990400000|2021-02-22 10:40:00|2388.4|2366.4|2389|2367|2389.8|2367.8|2388.4|2366.4|82
1613990700000|2021-02-22 10:45:00|2389.1|2367.1|2391|2366|2391.3|2368.1|2388.8|2365.1|32
1613991000000|2021-02-22 10:50:00|2390.9|2365.9|2389.8|2367.8|2392.4|2368.6|2389.3|2365.6|126
1613991300000|2021-02-22 10:55:00|2390|2368|2390.5|2368.5|2392.3|2370.3|2389.8|2367.8|106
1613991600000|2021-02-22 11:00:00|2390.8|2368.8|2391.8|2369.8|2392.3|2370.3|2389.9|2367.9|170
1613991900000|2021-02-22 11:05:00|2392|2370|2395.8|2373.8|2396.1|2374.1|2391.6|2369.6|78
1613992200000|2021-02-22 11:10:00|2395.9|2373.9|2397.5|2375.5|2398.3|2376.3|2395.8|2373.8|87
1613992500000|2021-02-22 11:15:00|2397.6|2375.6|2398|2376|2398|2376|2397.4|2375.4|54
1613992800000|2021-02-22 11:20:00|2398.1|2376.1|2397.1|2375.1|2398.1|2376.1|2397.1|2375.1|62
1613993100000|2021-02-22 11:25:00|2397.4|2375.4|2397.3|2375.3|2398.5|2376.5|2397|2375|169
1613993400000|2021-02-22 11:30:00|2397.1|2375.1|2397.3|2375.3|2397.7|2375.7|2397|2375|102
1613993700000|2021-02-22 11:35:00|2397.4|2375.4|2396.5|2374.5|2397.4|2375.4|2396.4|2374.4|81
1613994000000|2021-02-22 11:40:00|2396.6|2374.6|2399.5|2377.5|2400.6|2378.6|2396.4|2374.4|151
1613994300000|2021-02-22 11:45:00|2398.9|2376.9|2399.1|2377.1|2401.1|2379.1|2397.3|2375.3|173
1613994600000|2021-02-22 11:50:00|2399|2377|2396.5|2374.5|2399.4|2377.4|2395.3|2373.3|175
1613994900000|2021-02-22 11:55:00|2396.6|2374.6|2397.4|2375.4|2399.1|2377.1|2396|2374|301
1613995200000|2021-02-22 12:00:00|2397.5|2375.5|2398.1|2376.1|2398.4|2376.4|2397|2375|168
1613995500000|2021-02-22 12:05:00|2398.4|2376.4|2398.3|2376.3|2398.4|2376.4|2398.1|2376.1|188
1613995800000|2021-02-22 12:10:00|2398.2|2376.2|2398.3|2376.3|2398.4|2376.4|2396.9|2374.9|177
1613996100000|2021-02-22 12:15:00|2398.1|2376.1|2397.6|2375.6|2398.3|2376.3|2397.4|2375.4|116
1613996400000|2021-02-22 12:20:00|2398.1|2376.1|2397.4|2375.4|2399.1|2377.1|2397.4|2375.4|137
1613996700000|2021-02-22 12:25:00|2397.5|2375.5|2396|2374|2397.5|2375.5|2395.9|2373.9|140
1613997000000|2021-02-22 12:30:00|2396.1|2374.1|2395.5|2373.5|2398.4|2376.4|2394.1|2372.1|176
1613997300000|2021-02-22 12:35:00|2395.3|2373.3|2395.5|2373.5|2396.7|2374.7|2394.5|2372.5|129
1613997600000|2021-02-22 12:40:00|2395.6|2373.6|2395|2373|2395.8|2373.8|2395|2373|192
1613997900000|2021-02-22 12:45:00|2395.1|2373.1|2395.4|2373.4|2396.9|2374.9|2395|2373|253
1613998200000|2021-02-22 12:50:00|2395.1|2373.1|2396.4|2374.4|2396.5|2374.5|2394.3|2372.3|223
1613998500000|2021-02-22 12:55:00|2396.3|2374.3|2397.6|2375.6|2398.5|2376.5|2395.9|2373.9|188
1613998800000|2021-02-22 13:00:00|2397.8|2375.8|2401.3|2379.3|2402.3|2380.3|2397.8|2375.8|504
1613999100000|2021-02-22 13:05:00|2400.9|2378.9|2400.9|2378.9|2402.9|2380.9|2399.6|2377.6|364
1613999400000|2021-02-22 13:10:00|2400.8|2378.8|2401.4|2379.4|2402.6|2380.6|2400.1|2378.1|412
1613999700000|2021-02-22 13:15:00|2401.3|2379.3|2401.9|2379.9|2404.3|2382.3|2400.6|2378.6|771
1614000000000|2021-02-22 13:20:00|2401.6|2379.6|2401.5|2379.5|2402.4|2380.4|2400.8|2378.8|438
1614000300000|2021-02-22 13:25:00|2401.4|2379.4|2395.4|2373.4|2402.3|2380.3|2395.3|2373.3|800
1614000600000|2021-02-22 13:30:00|2396|2374|2398.6|2376.6|2399.1|2377.1|2394|2372|375
1614000900000|2021-02-22 13:35:00|2396.9|2374.9|2401.9|2379.9|2403.3|2381.3|2395.9|2373.9|541
1614001200000|2021-02-22 13:40:00|2402.4|2380.4|2404|2382|2404.4|2382.4|2401.9|2379.9|409
1614001500000|2021-02-22 13:45:00|2404.1|2382.1|2403|2381|2404.8|2382.8|2402.8|2380.8|367
1614001800000|2021-02-22 13:50:00|2402.9|2380.9|2403.7|2381.7|2404|2382|2402.7|2380.7|356
1614002100000|2021-02-22 13:55:00|2403.5|2381.5|2404.8|2382.8|2405|2383|2403.3|2381.3|304
1614002400000|2021-02-22 14:00:00|2404.7|2382.7|2400.8|2378.8|2405.2|2383.2|2400.5|2378.5|286
1614002700000|2021-02-22 14:05:00|2400.9|2378.9|2405.5|2383.5|2406.1|2384.1|2400.7|2378.7|348
1614003000000|2021-02-22 14:10:00|2405.3|2383.3|2398.6|2376.6|2405.7|2383.7|2397.6|2375.6|185
1614003300000|2021-02-22 14:15:00|2398.7|2376.7|2399|2377|2399.4|2377.4|2398|2376|272
1614003600000|2021-02-22 14:20:00|2399.1|2377.1|2400.9|2378.9|2402|2380|2399|2377|365
1614003900000|2021-02-22 14:25:00|2401|2379|2400.7|2378.7|2401|2379|2399.7|2377.7|217
1614004200000|2021-02-22 14:30:00|2400.6|2378.6|2400|2378|2402.4|2380.4|2398.5|2376.5|298
1614004500000|2021-02-22 14:35:00|2400.2|2378.2|2400.7|2378.7|2401.5|2379.5|2398.9|2376.9|423
1614004800000|2021-02-22 14:40:00|2400.5|2378.5|2400.6|2378.6|2402|2380|2399.9|2377.9|362
1614005100000|2021-02-22 14:45:00|2400.8|2378.8|2398.8|2376.8|2401.8|2379.8|2396.6|2374.6|435
1614005400000|2021-02-22 14:50:00|2399.1|2377.1|2398.7|2376.7|2400.5|2378.5|2395.2|2373.2|336
1614005700000|2021-02-22 14:55:00|2399|2377|2396|2374|2401.1|2379.1|2395.5|2373.5|429
1614006000000|2021-02-22 15:00:00|2395.8|2373.8|2401|2379|2401.1|2379.1|2395.8|2373.8|492
1614006300000|2021-02-22 15:05:00|2400.8|2378.8|2401.3|2379.3|2402.1|2380.1|2399.6|2377.6|382
1614006600000|2021-02-22 15:10:00|2401.5|2379.5|2405.5|2383.5|2405.8|2383.8|2397.7|2375.7|385
1614006900000|2021-02-22 15:15:00|2405.4|2383.4|2401.6|2379.6|2405.7|2383.7|2400.6|2378.6|471
1614007200000|2021-02-22 15:20:00|2401.5|2379.5|2403.8|2381.8|2404.6|2382.6|2395.4|2373.4|420
1614007500000|2021-02-22 15:25:00|2403.7|2381.7|2402.6|2380.6|2404.2|2382.2|2400.8|2378.8|506
1614007800000|2021-02-22 15:30:00|2402.4|2380.4|2401.6|2379.6|2404.3|2382.3|2399|2377|564
1614008100000|2021-02-22 15:35:00|2401.2|2379.2|2397.7|2375.7|2401.6|2379.6|2395.9|2373.9|262
1614008400000|2021-02-22 15:40:00|2397.8|2375.8|2398.2|2376.2|2401.1|2379.1|2396.1|2374.1|471
1614008700000|2021-02-22 15:45:00|2398.3|2376.3|2398.9|2376.9|2399.1|2377.1|2397.6|2375.6|200
1614009000000|2021-02-22 15:50:00|2398.7|2376.7|2398.3|2376.3|2399.1|2377.1|2397.9|2375.9|578
1614009300000|2021-02-22 15:55:00|2398.1|2376.1|2400|2378|2400.4|2378.4|2397.9|2375.9|380
1614009600000|2021-02-22 16:00:00|2400.1|2378.1|2396.4|2374.4|2400.1|2378.1|2396.3|2374.3|305
1614009900000|2021-02-22 16:05:00|2396.5|2374.5|2396.7|2374.7|2401.3|2379.3|2395.9|2373.9|294
1614010200000|2021-02-22 16:10:00|2396.6|2374.6|2399.6|2377.6|2400.3|2378.3|2396.4|2374.4|212
1614010500000|2021-02-22 16:15:00|2399.5|2377.5|2400.7|2378.7|2401.2|2379.2|2399.1|2377.1|74
1614010800000|2021-02-22 16:20:00|2400.6|2378.6|2400.9|2378.9|2401.1|2379.1|2400.6|2378.6|235
1614011100000|2021-02-22 16:25:00|2400.8|2378.8|2404.2|2382.2|2404.4|2382.4|2400.1|2378.1|131
1614011400000|2021-02-22 16:30:00|2404.6|2382.6|2400.2|2378.2|2405.1|2383.1|2400.1|2378.1|267
1614011700000|2021-02-22 16:35:00|2400.3|2378.3|2402.8|2380.8|2402.8|2380.8|2400.1|2378.1|179
1614012000000|2021-02-22 16:40:00|2403|2381|2405.6|2383.6|2406.1|2384.1|2403|2381|342
1614012300000|2021-02-22 16:45:00|2405.9|2383.9|2404.3|2382.3|2406|2384|2403|2381|227
1614012600000|2021-02-22 16:50:00|2404.7|2382.7|2406.7|2384.7|2406.7|2384.7|2404.1|2382.1|149
1614012900000|2021-02-22 16:55:00|2406.6|2384.6|2406.6|2384.6|2406.7|2384.7|2406.1|2384.1|180
1614013200000|2021-02-22 17:00:00|2407|2385|2406.2|2384.2|2410.1|2388.1|2406.1|2384.1|218
1614013500000|2021-02-22 17:05:00|2406.3|2384.3|2406.6|2384.6|2407.4|2385.4|2405.7|2383.7|250
1614013800000|2021-02-22 17:10:00|2406.4|2384.4|2405.8|2383.8|2407.2|2385.2|2404.7|2382.7|374
1614014100000|2021-02-22 17:15:00|2405.7|2383.7|2404.9|2382.9|2406.7|2384.7|2404.8|2382.8|258
1614014400000|2021-02-22 17:20:00|2404.8|2382.8|2402.7|2380.7|2405.7|2383.7|2402.4|2380.4|260
1614014700000|2021-02-22 17:25:00|2402.6|2380.6|2403.1|2381.1|2403.8|2381.8|2402.3|2380.3|212
1614015000000|2021-02-22 17:30:00|2402.8|2380.8|2404.3|2382.3|2405.1|2383.1|2402.1|2380.1|179
1614015300000|2021-02-22 17:35:00|2404.4|2382.4|2404.7|2382.7|2405.5|2383.5|2403.8|2381.8|104
1614015600000|2021-02-22 17:40:00|2404.6|2382.6|2403|2381|2405.2|2383.2|2401.3|2379.3|242
1614015900000|2021-02-22 17:45:00|2403.2|2381.2|2404.3|2382.3|2404.9|2382.9|2402.8|2380.8|163
1614016200000|2021-02-22 17:50:00|2404.4|2382.4|2405.2|2383.2|2406|2384|2404|2382|197
1614016500000|2021-02-22 17:55:00|2405|2383|2409.8|2387.8|2413.3|2391.3|2405|2383|336
1614016800000|2021-02-22 18:00:00|2409.7|2387.7|2407.9|2385.9|2409.9|2387.9|2404.9|2382.9|178
1614017100000|2021-02-22 18:05:00|2408.1|2386.1|2404.4|2382.4|2409.3|2387.3|2404.1|2382.1|153
1614017400000|2021-02-22 18:10:00|2405|2383|2405.3|2383.3|2406.8|2384.8|2404.6|2382.6|151
1614017700000|2021-02-22 18:15:00|2405.4|2383.4|2405.8|2383.8|2407.7|2385.7|2405.3|2383.3|182
1614018000000|2021-02-22 18:20:00|2405.7|2383.7|2406.8|2384.8|2406.9|2384.9|2404.9|2382.9|258
1614018300000|2021-02-22 18:25:00|2406.5|2384.5|2407|2385|2407.3|2385.3|2406.3|2384.3|285
1614018600000|2021-02-22 18:30:00|2406.6|2384.6|2408.8|2386.8|2408.8|2386.8|2406.4|2384.4|160
1614018900000|2021-02-22 18:35:00|2409|2387|2408.5|2386.5|2411.4|2389.4|2408.3|2386.3|57
1614019200000|2021-02-22 18:40:00|2409|2387|2408.4|2386.4|2409.3|2387.3|2408.3|2386.3|93
1614019500000|2021-02-22 18:45:00|2408.5|2386.5|2409.9|2387.9|2409.9|2387.9|2408.3|2386.3|123
1614019800000|2021-02-22 18:50:00|2409.8|2387.8|2409.9|2387.9|2410|2388|2409.2|2387.2|114
1614020100000|2021-02-22 18:55:00|2410.3|2388.3|2408.9|2386.9|2410.5|2388.5|2408.9|2386.9|118
1614020400000|2021-02-22 19:00:00|2409.3|2387.3|2409.9|2387.9|2410.3|2388.3|2408.9|2386.9|81
1614020700000|2021-02-22 19:05:00|2409.8|2387.8|2409.8|2387.8|2411|2389|2409.4|2387.4|113
1614021000000|2021-02-22 19:10:00|2409.7|2387.7|2409.8|2387.8|2410|2388|2409.4|2387.4|66
1614021300000|2021-02-22 19:15:00|2409.9|2387.9|2409.3|2387.3|2409.9|2387.9|2409.1|2387.1|48
1614021600000|2021-02-22 19:20:00|2409.5|2387.5|2410.3|2388.3|2410.3|2388.3|2409.3|2387.3|146
1614021900000|2021-02-22 19:25:00|2410.2|2388.2|2410.4|2388.4|2410.8|2388.8|2410.1|2388.1|140
1614022200000|2021-02-22 19:30:00|2410.5|2388.5|2409.6|2387.6|2410.6|2388.6|2409.5|2387.5|51
1614022500000|2021-02-22 19:35:00|2409.5|2387.5|2410|2388|2410.6|2388.6|2408.8|2386.8|47
1614022800000|2021-02-22 19:40:00|2410.1|2388.1|2410.4|2388.4|2410.8|2388.8|2409.7|2387.7|74
1614023100000|2021-02-22 19:45:00|2410.5|2388.5|2410.4|2388.4|2410.8|2388.8|2410.4|2388.4|53
1614023400000|2021-02-22 19:50:00|2410.6|2388.6|2409.7|2387.7|2411.2|2389.2|2409.4|2387.4|112
1614023700000|2021-02-22 19:55:00|2409.5|2387.5|2409.4|2387.4|2410.2|2388.2|2409.4|2387.4|130
1614024000000|2021-02-22 20:00:00|2409.7|2387.7|2409.4|2387.4|2410.8|2388.8|2409.4|2387.4|99
1614024300000|2021-02-22 20:05:00|2409.5|2387.5|2408.9|2386.9|2409.6|2387.6|2408.9|2386.9|92
1614024600000|2021-02-22 20:10:00|2409|2387|2409.7|2387.7|2409.9|2387.9|2408.9|2386.9|66
1614024900000|2021-02-22 20:15:00|2409.5|2387.5|2410.1|2388.1|2410.3|2388.3|2408.3|2386.3|154
1614025200000|2021-02-22 20:20:00|2410.3|2388.3|2409.3|2387.3|2411.2|2389.2|2407.4|2385.4|76
1614025500000|2021-02-22 20:25:00|2409.2|2387.2|2408.4|2386.4|2409.2|2387.2|2408.4|2386.4|69
1614025800000|2021-02-22 20:30:00|2408.5|2386.5|2408.4|2386.4|2408.8|2386.8|2408.4|2386.4|78
1614026100000|2021-02-22 20:35:00|2408.5|2386.5|2409.7|2387.7|2410|2388|2408|2386|99
1614026400000|2021-02-22 20:40:00|2409.4|2387.4|2410|2388|2410.1|2388.1|2409.3|2387.3|83
1614026700000|2021-02-22 20:45:00|2409.9|2387.9|2409.5|2387.5|2410|2388|2409.3|2387.3|82
1614027000000|2021-02-22 20:50:00|2409.3|2387.3|2409.6|2387.6|2410.3|2388.3|2409.1|2387.1|139
1614027300000|2021-02-22 20:55:00|2409.7|2387.7|2409|2387|2409.7|2387.7|2407.6|2385.6|211
1614027600000|2021-02-22 21:00:00|2408.5|2386.5|2409.2|2387.2|2410.3|2388.3|2408.2|2386.2|198
1614027900000|2021-02-22 21:05:00|2409|2387|2411.3|2386.3|2411.4|2387.2|2408.9|2385.7|54
1614028200000|2021-02-22 21:10:00|2411.2|2386.2|2411.2|2386.2|2411.4|2386.4|2410.7|2385.7|69
1614028500000|2021-02-22 21:15:00|2411|2386|2411.3|2386.3|2411.6|2386.6|2410.4|2385.4|59
1614028800000|2021-02-22 21:20:00|2411.5|2386.5|2411.2|2386.2|2411.9|2386.9|2411.2|2386.2|34
1614029100000|2021-02-22 21:25:00|2411.4|2386.4|2411.2|2386.2|2411.7|2386.7|2410.4|2385.4|60
1614029400000|2021-02-22 21:30:00|2411.1|2386.1|2410.4|2385.4|2411.9|2386.9|2409.8|2384.8|58
1614029700000|2021-02-22 21:35:00|2410.5|2385.5|2410.4|2385.4|2410.6|2385.6|2410.3|2385.3|23
1614030000000|2021-02-22 21:40:00|2410.5|2385.5|2408.9|2386.9|2411.1|2387.8|2408.9|2385|49
1614030300000|2021-02-22 21:45:00|2409|2387|2413.3|2391.3|2413.3|2391.3|2409|2387|75
1614030600000|2021-02-22 21:50:00|2413|2391|2413.8|2388.8|2415.1|2391.6|2412.1|2388.2|67
1614030900000|2021-02-22 21:55:00|2413.9|2388.9|2416.8|2388.8|2416.8|2389.2|2413.5|2388|44
1614034800000|2021-02-22 23:00:00|2413|2385|2410.9|2385.9|2415.5|2389|2410.9|2385|92
1614035100000|2021-02-22 23:05:00|2411.1|2386.1|2414.6|2389.6|2414.7|2389.7|2411|2386|116
1614035400000|2021-02-22 23:10:00|2414.5|2389.5|2415|2393|2416.9|2393.6|2413.4|2389.5|121
1614035700000|2021-02-22 23:15:00|2414.9|2392.9|2413.6|2391.6|2416.3|2394.3|2412.4|2390.4|101
1614036000000|2021-02-22 23:20:00|2413.4|2391.4|2414|2392|2414.5|2392.5|2413.3|2391.3|48
1614036300000|2021-02-22 23:25:00|2414.3|2392.3|2412.8|2390.8|2414.5|2392.5|2412.6|2390.6|69
1614036600000|2021-02-22 23:30:00|2412.9|2390.9|2413.4|2391.4|2413.8|2391.8|2412.9|2390.9|104
1614036900000|2021-02-22 23:35:00|2413.6|2391.6|2413.8|2391.8|2413.9|2391.9|2413.4|2391.4|26
1614037200000|2021-02-22 23:40:00|2414.3|2392.3|2414.1|2392.1|2415.3|2393.3|2414|2392|51
1614037500000|2021-02-22 23:45:00|2414|2392|2413.9|2391.9|2415.4|2393.4|2413.6|2391.6|71
1614037800000|2021-02-22 23:50:00|2414.1|2392.1|2414.6|2392.6|2415.1|2393.1|2414.1|2392.1|62
1614038100000|2021-02-22 23:55:00|2414.8|2392.8|2413.3|2391.3|2414.8|2392.8|2412.8|2390.8|57
1614038400000|2021-02-23 00:00:00|2413.2|2391.2|2412.6|2390.6|2413.4|2391.4|2412.5|2390.5|86
1614038700000|2021-02-23 00:05:00|2412.8|2390.8|2412.4|2390.4|2412.9|2390.9|2412.4|2390.4|28
1614039000000|2021-02-23 00:10:00|2412.5|2390.5|2407.4|2385.4|2412.5|2390.5|2406.6|2384.6|53
1614039300000|2021-02-23 00:15:00|2407.7|2385.7|2408|2386|2408.9|2386.9|2406.4|2384.4|177
1614039600000|2021-02-23 00:20:00|2408.1|2386.1|2408.8|2386.8|2409.3|2387.3|2407.1|2385.1|71
1614039900000|2021-02-23 00:25:00|2408.6|2386.6|2409|2387|2409.4|2387.4|2408.6|2386.6|47
1614040200000|2021-02-23 00:30:00|2409.4|2387.4|2409.4|2387.4|2410|2388|2409|2387|29
1614040500000|2021-02-23 00:35:00|2409.6|2387.6|2410|2388|2411.2|2389.2|2408.5|2386.5|111
1614040800000|2021-02-23 00:40:00|2410.5|2388.5|2409|2387|2410.8|2388.8|2407.9|2385.9|188
1614041100000|2021-02-23 00:45:00|2409.2|2387.2|2408.6|2386.6|2409.6|2387.6|2408.5|2386.5|69
1614041400000|2021-02-23 00:50:00|2408.9|2386.9|2409.4|2387.4|2410.3|2388.3|2408.4|2386.4|109
1614041700000|2021-02-23 00:55:00|2410|2388|2410|2388|2410.3|2388.3|2407.3|2385.3|99
1614042000000|2021-02-23 01:00:00|2410.1|2388.1|2403.6|2381.6|2410.1|2388.1|2401.3|2379.3|299
1614042300000|2021-02-23 01:05:00|2403.4|2381.4|2403.3|2381.3|2403.6|2381.6|2402.5|2380.5|157
1614042600000|2021-02-23 01:10:00|2403|2381|2404.8|2382.8|2405.1|2383.1|2403|2381|209
1614042900000|2021-02-23 01:15:00|2404.7|2382.7|2405|2383|2405.5|2383.5|2404.5|2382.5|181
1614043200000|2021-02-23 01:20:00|2405.4|2383.4|2404.9|2382.9|2405.9|2383.9|2403.7|2381.7|135
1614043500000|2021-02-23 01:25:00|2405|2383|2406.6|2384.6|2406.9|2384.9|2404.8|2382.8|132
1614043800000|2021-02-23 01:30:00|2406.5|2384.5|2406.5|2384.5|2407.1|2385.1|2406.5|2384.5|199
1614044100000|2021-02-23 01:35:00|2406.8|2384.8|2407.4|2385.4|2408.4|2386.4|2406.5|2384.5|123
1614044400000|2021-02-23 01:40:00|2407.1|2385.1|2409.5|2384.5|2410.1|2386.6|2407.1|2384.3|223
1614044700000|2021-02-23 01:45:00|2409.7|2384.7|2409.1|2384.1|2410.8|2385.8|2409.1|2384.1|186
1614045000000|2021-02-23 01:50:00|2409.3|2384.3|2409|2384|2410.5|2385.5|2409|2384|123
1614045300000|2021-02-23 01:55:00|2409.1|2384.1|2412.1|2387.1|2412.7|2387.7|2409|2384|87
1614045600000|2021-02-23 02:00:00|2412.2|2387.2|2412.1|2387.1|2412.6|2387.6|2410.8|2385.8|83
1614045900000|2021-02-23 02:05:00|2411.5|2386.5|2412.6|2387.6|2413.6|2388.6|2411.5|2386.5|130
1614046200000|2021-02-23 02:10:00|2412.8|2387.8|2414.9|2389.9|2416|2391|2412.6|2387.6|90
1614046500000|2021-02-23 02:15:00|2415.1|2390.1|2418.9|2393.9|2419|2394|2414.6|2389.6|105
1614046800000|2021-02-23 02:20:00|2418.4|2393.4|2417.9|2392.9|2418.8|2393.8|2416.3|2391.3|147
1614047100000|2021-02-23 02:25:00|2418|2393|2419.5|2394.5|2419.8|2394.8|2416.1|2391.1|154
1614047400000|2021-02-23 02:30:00|2419.6|2394.6|2418.9|2396.9|2420.8|2397.1|2418.8|2393.8|130
1614047700000|2021-02-23 02:35:00|2419.3|2397.3|2418.4|2396.4|2419.3|2397.3|2418.2|2396.2|112
1614048000000|2021-02-23 02:40:00|2418.3|2396.3|2418.3|2396.3|2418.6|2396.6|2418.1|2396.1|80
1614048300000|2021-02-23 02:45:00|2418.1|2396.1|2417.9|2395.9|2418.3|2396.3|2417.8|2395.8|56
1614048600000|2021-02-23 02:50:00|2417.8|2395.8|2417.9|2395.9|2418.3|2396.3|2417.4|2395.4|195
1614048900000|2021-02-23 02:55:00|2418.1|2396.1|2418.1|2396.1|2418.6|2396.6|2417.8|2395.8|165
1614049200000|2021-02-23 03:00:00|2418.3|2396.3|2418.4|2396.4|2418.5|2396.5|2418|2396|57
1614049500000|2021-02-23 03:05:00|2418.5|2396.5|2418|2396|2418.5|2396.5|2416.6|2394.6|183
1614049800000|2021-02-23 03:10:00|2417.9|2395.9|2418|2396|2418.3|2396.3|2416.5|2394.5|176
1614050100000|2021-02-23 03:15:00|2417.9|2395.9|2414.6|2389.6|2418.3|2396.3|2414.5|2389.5|115
1614050400000|2021-02-23 03:20:00|2414.5|2389.5|2409.9|2384.9|2414.6|2389.6|2409.3|2384.3|270
1614050700000|2021-02-23 03:25:00|2410.1|2385.1|2413.4|2391.4|2414.4|2392.4|2409.4|2384.8|125
1614051000000|2021-02-23 03:30:00|2413.2|2391.2|2415.3|2390.3|2417.3|2392.4|2413.2|2390.1|77
1614051300000|2021-02-23 03:35:00|2415.2|2390.2|2415.5|2390.5|2415.5|2390.5|2415.1|2390.1|22
1614051600000|2021-02-23 03:40:00|2415.8|2390.8|2414.9|2389.9|2415.8|2390.8|2413.1|2388.1|74
1614051900000|2021-02-23 03:45:00|2414.8|2389.8|2413.8|2388.8|2415.4|2390.4|2413.3|2388.3|67
1614052200000|2021-02-23 03:50:00|2413.6|2388.6|2414.5|2389.5|2414.9|2389.9|2413.4|2388.4|94
1614052500000|2021-02-23 03:55:00|2414.4|2389.4|2414.1|2389.1|2415.1|2390.1|2413|2388|59
1614052800000|2021-02-23 04:00:00|2414.2|2389.2|2414.9|2389.9|2415.5|2390.5|2413.6|2388.6|100
1614053100000|2021-02-23 04:05:00|2415.6|2390.6|2415.3|2390.3|2416.3|2391.3|2414.1|2389.1|102
1614053400000|2021-02-23 04:10:00|2415.7|2390.7|2416.2|2391.2|2416.8|2391.8|2415.2|2390.2|80
1614053700000|2021-02-23 04:15:00|2416.1|2391.1|2416.2|2391.2|2416.8|2391.8|2416.1|2391.1|53
1614054000000|2021-02-23 04:20:00|2415.9|2390.9|2416.2|2391.2|2416.3|2391.3|2415.7|2390.7|41
1614054300000|2021-02-23 04:25:00|2416.1|2391.1|2416.1|2391.1|2416.5|2391.5|2415.5|2390.5|58
1614054600000|2021-02-23 04:30:00|2416.3|2391.3|2415.8|2390.8|2416.6|2391.6|2415.1|2390.1|98
1614054900000|2021-02-23 04:35:00|2415.7|2390.7|2415.8|2393.8|2416.2|2394.2|2414|2390.7|67
1614055200000|2021-02-23 04:40:00|2416|2394|2415.9|2393.9|2417|2395|2415.1|2393.1|37
1614055500000|2021-02-23 04:45:00|2415.7|2393.7|2418.1|2393.1|2418.5|2394.6|2414.8|2390.9|72
1614055800000|2021-02-23 04:50:00|2417.9|2392.9|2416|2394|2418|2394.8|2416|2392.9|50
1614056100000|2021-02-23 04:55:00|2416.1|2394.1|2416.1|2394.1|2416.3|2394.3|2415.6|2393.6|52
1614056400000|2021-02-23 05:00:00|2416.5|2394.5|2417.8|2395.8|2418.6|2396.6|2415.9|2393.9|66
1614056700000|2021-02-23 05:05:00|2417.9|2395.9|2416.3|2394.3|2419.1|2397.1|2416.1|2394.1|90
1614057000000|2021-02-23 05:10:00|2416.2|2394.2|2416.1|2394.1|2416.5|2394.5|2415.9|2393.9|83
1614057300000|2021-02-23 05:15:00|2415.9|2393.9|2415.9|2393.9|2416.1|2394.1|2415.6|2393.6|48
1614057600000|2021-02-23 05:20:00|2415.8|2393.8|2415.3|2393.3|2415.9|2393.9|2414.9|2392.9|94
1614057900000|2021-02-23 05:25:00|2415.2|2393.2|2414.6|2392.6|2415.5|2393.5|2414|2392|186
1614058200000|2021-02-23 05:30:00|2414.8|2392.8|2414.3|2392.3|2414.9|2392.9|2412.3|2390.3|402
1614058500000|2021-02-23 05:35:00|2414.2|2392.2|2416.6|2394.6|2416.6|2394.6|2414.1|2392.1|91
1614058800000|2021-02-23 05:40:00|2416.9|2394.9|2414.1|2392.1|2419.4|2397.4|2414.1|2392.1|156
1614059100000|2021-02-23 05:45:00|2414|2392|2417.3|2392.3|2417.4|2393.8|2413.9|2390|191
1614059400000|2021-02-23 05:50:00|2417.2|2392.2|2415.5|2393.5|2417.3|2393.9|2415|2392.1|137
1614059700000|2021-02-23 05:55:00|2415.4|2393.4|2415.9|2393.9|2415.9|2393.9|2413.5|2391.5|85
1614060000000|2021-02-23 06:00:00|2415.6|2393.6|2418.4|2396.4|2418.6|2396.6|2415.5|2393.5|138
1614060300000|2021-02-23 06:05:00|2418.3|2396.3|2418.1|2396.1|2418.4|2396.4|2417.9|2395.9|67
1614060600000|2021-02-23 06:10:00|2418|2396|2415.4|2390.4|2418.1|2396.1|2414.9|2389.9|215
1614060900000|2021-02-23 06:15:00|2415.3|2390.3|2415|2390|2416|2391|2414|2389|233
1614061200000|2021-02-23 06:20:00|2415.2|2390.2|2414.9|2389.9|2417.4|2392.4|2413.9|2388.9|194
1614061500000|2021-02-23 06:25:00|2413.5|2388.5|2412|2387|2416.4|2391.4|2409.5|2384.5|443
1614061800000|2021-02-23 06:30:00|2411.9|2386.9|2410.1|2388.1|2412|2389.3|2408.3|2386.3|209
1614062100000|2021-02-23 06:35:00|2410.4|2388.4|2411.9|2386.9|2412.1|2388.6|2409.3|2385.3|242
1614062400000|2021-02-23 06:40:00|2411.6|2386.6|2411.6|2386.6|2412.1|2387.1|2410|2385|263
1614062700000|2021-02-23 06:45:00|2411.8|2386.8|2410|2388|2412.4|2388|2409.5|2384.8|225
1614063000000|2021-02-23 06:50:00|2409.9|2387.9|2411.3|2389.3|2411.3|2389.3|2409.6|2387.6|83
1614063300000|2021-02-23 06:55:00|2410.8|2388.8|2410.1|2388.1|2411.3|2389.3|2408.6|2386.6|128
1614063600000|2021-02-23 07:00:00|2410|2388|2411|2386|2412.3|2388.5|2408.9|2384.4|434
1614063900000|2021-02-23 07:05:00|2410.8|2385.8|2408.9|2383.9|2411.8|2386.8|2406.7|2381.7|334
1614064200000|2021-02-23 07:10:00|2409.3|2384.3|2411|2386|2411.1|2386.1|2407.1|2382.1|298
1614064500000|2021-02-23 07:15:00|2411.1|2386.1|2409|2384|2411.1|2386.1|2407.9|2382.9|350
1614064800000|2021-02-23 07:20:00|2408.3|2383.3|2409|2384|2411.1|2387.4|2405.6|2382.6|310
1614065100000|2021-02-23 07:25:00|2408.8|2383.8|2409|2387|2410.8|2387.6|2406.8|2382.3|223
1614065400000|2021-02-23 07:30:00|2409.3|2384.3|2408.9|2383.9|2410.9|2387.6|2407.3|2382.4|260
1614065700000|2021-02-23 07:35:00|2408.6|2383.6|2412|2390|2413.1|2391.1|2407.3|2382.5|222
1614066000000|2021-02-23 07:40:00|2411.9|2389.9|2413.1|2388.1|2413.8|2390.5|2411.1|2386.5|196
1614066300000|2021-02-23 07:45:00|2413.2|2388.2|2414.1|2389.1|2414.1|2389.1|2410.4|2385.4|256
1614066600000|2021-02-23 07:50:00|2412.8|2387.8|2415.5|2390.5|2417.1|2392.1|2412.6|2387.6|235
1614066900000|2021-02-23 07:55:00|2415.7|2390.7|2416.1|2391.1|2416.6|2391.6|2415|2390|248
1614067200000|2021-02-23 08:00:00|2416|2391|2416|2391|2416.3|2391.3|2415.5|2390.5|408
1614067500000|2021-02-23 08:05:00|2416.1|2391.1|2415.1|2390.1|2416.6|2391.6|2413.6|2388.6|222
1614067800000|2021-02-23 08:10:00|2415|2390|2414.4|2392.4|2415.7|2392.8|2409.4|2387.4|249
1614068100000|2021-02-23 08:15:00|2414.3|2392.3|2414.2|2392.2|2414.4|2392.4|2413.7|2391.7|228
1614068400000|2021-02-23 08:20:00|2414.1|2392.1|2414.3|2392.3|2414.4|2392.4|2414.1|2392.1|158
1614068700000|2021-02-23 08:25:00|2414.1|2392.1|2410.7|2388.7|2414.3|2392.3|2409.8|2387.8|210
1614069000000|2021-02-23 08:30:00|2410.9|2388.9|2408.7|2383.7|2410.9|2388.9|2407.2|2382.2|400
1614069300000|2021-02-23 08:35:00|2408.8|2383.8|2409.1|2387.1|2411.7|2389.7|2406.7|2381.8|294
1614069600000|2021-02-23 08:40:00|2411.9|2386.9|2410.2|2385.2|2413.3|2388.3|2406.6|2381.6|440
1614069900000|2021-02-23 08:45:00|2410.9|2385.9|2412.9|2387.9|2415.1|2390.1|2407.8|2382.8|518
1614070200000|2021-02-23 08:50:00|2412.2|2387.2|2413.4|2391.4|2416.6|2392.4|2412.2|2387.2|144
1614070500000|2021-02-23 08:55:00|2413.3|2391.3|2415.8|2393.8|2416.2|2394.2|2413.1|2391.1|88
1614070800000|2021-02-23 09:00:00|2415.7|2393.7|2410.2|2388.2|2415.8|2393.8|2408.1|2386.1|172
1614071100000|2021-02-23 09:05:00|2411.7|2389.7|2408.7|2386.7|2412.8|2389.7|2405.2|2380.9|389
1614071400000|2021-02-23 09:10:00|2408.9|2386.9|2404.4|2382.4|2410.1|2388.1|2403.7|2381.7|183
1614071700000|2021-02-23 09:15:00|2404.8|2382.8|2407.4|2385.4|2408.4|2386.4|2403.7|2381.7|201
1614072000000|2021-02-23 09:20:00|2407.3|2385.3|2403.7|2378.7|2407.8|2385.8|2403.7|2378.7|282
1614072300000|2021-02-23 09:25:00|2403.3|2378.3|2402.1|2377.1|2404.8|2382.4|2398.9|2376.6|306
1614072600000|2021-02-23 09:30:00|2402.2|2377.2|2398.6|2376.6|2402.6|2380.6|2398.2|2375.3|265
1614072900000|2021-02-23 09:35:00|2398.8|2376.8|2400.9|2378.9|2401.8|2379.8|2398.6|2376.6|154
1614073200000|2021-02-23 09:40:00|2399.9|2377.9|2400.4|2378.4|2402.1|2380.1|2398.3|2376.3|185
1614073500000|2021-02-23 09:45:00|2400.1|2378.1|2394.3|2372.3|2400.8|2378.8|2394.1|2372.1|181
1614073800000|2021-02-23 09:50:00|2394.4|2372.4|2395.1|2373.1|2397.1|2375.1|2394.2|2372.2|143
1614074100000|2021-02-23 09:55:00|2395|2373|2394.8|2372.8|2397.1|2375.1|2393.5|2368.6|303
1614074400000|2021-02-23 10:00:00|2394.5|2372.5|2395.3|2370.3|2399.4|2375.9|2393.4|2370.3|286
1614074700000|2021-02-23 10:05:00|2395.6|2370.6|2394.2|2372.2|2395.7|2373.4|2393.1|2368.6|298
1614075000000|2021-02-23 10:10:00|2393.9|2371.9|2394.1|2372.1|2394.4|2372.4|2392.2|2370.2|238
1614075300000|2021-02-23 10:15:00|2394|2372|2394.3|2372.3|2394.6|2372.6|2391.4|2369.4|170
1614075600000|2021-02-23 10:20:00|2394.2|2372.2|2394.4|2372.4|2394.8|2372.8|2393.6|2371.6|186
1614075900000|2021-02-23 10:25:00|2394.5|2372.5|2394.8|2369.8|2396.1|2372.6|2392.2|2367.8|246
1614076200000|2021-02-23 10:30:00|2395.2|2370.2|2392.3|2370.3|2395.7|2372.4|2391.1|2368.3|294
1614076500000|2021-02-23 10:35:00|2392.2|2370.2|2387.3|2365.3|2392.5|2370.5|2386.9|2364.9|322
1614076800000|2021-02-23 10:40:00|2387.4|2365.4|2386.5|2364.5|2387.6|2365.6|2382.2|2360.2|208
1614077100000|2021-02-23 10:45:00|2386.2|2364.2|2383.9|2361.9|2386.8|2364.8|2383.4|2361.4|123
1614077400000|2021-02-23 10:50:00|2383.8|2361.8|2383.9|2361.9|2384.3|2362.3|2379.8|2357.8|134
1614077700000|2021-02-23 10:55:00|2384|2362|2383.2|2361.2|2384.2|2362.2|2383.1|2361.1|137
1614078000000|2021-02-23 11:00:00|2383.4|2361.4|2378.9|2356.9|2383.4|2361.4|2378.7|2356.7|235
1614078300000|2021-02-23 11:05:00|2379|2357|2379|2357|2380.2|2358.2|2378.9|2356.9|186
1614078600000|2021-02-23 11:10:00|2378.9|2356.9|2384.8|2362.8|2385.4|2363.4|2378.8|2356.8|172
1614078900000|2021-02-23 11:15:00|2384.7|2362.7|2385.2|2363.2|2387.5|2365.5|2384.4|2362.4|347
1614079200000|2021-02-23 11:20:00|2385.1|2363.1|2385.4|2363.4|2386.9|2364.9|2384.9|2362.9|207
1614079500000|2021-02-23 11:25:00|2385.5|2363.5|2378.4|2356.4|2386.8|2364.8|2377.2|2355.2|152
1614079800000|2021-02-23 11:30:00|2378.6|2356.6|2379.7|2357.7|2381.4|2359.4|2378.6|2356.6|84
1614080100000|2021-02-23 11:35:00|2379.8|2357.8|2381.8|2356.8|2383.3|2358.8|2379.1|2356.1|127
1614080400000|2021-02-23 11:40:00|2382.6|2357.6|2381.4|2356.4|2383.8|2359.8|2379.9|2355.1|239
1614080700000|2021-02-23 11:45:00|2381.6|2356.6|2378.8|2356.8|2382.6|2357.6|2377.8|2354.2|194
1614081000000|2021-02-23 11:50:00|2378.9|2356.9|2380.7|2355.7|2381.3|2357.3|2378.7|2355.2|69
1614081300000|2021-02-23 11:55:00|2381.2|2356.2|2380.1|2355.1|2382.2|2357.2|2379.6|2354.6|169
1614081600000|2021-02-23 12:00:00|2380.2|2355.2|2380.2|2355.2|2381.3|2356.3|2379.8|2354.8|229
1614081900000|2021-02-23 12:05:00|2380.3|2355.3|2380.3|2355.3|2380.4|2355.4|2380.2|2355.2|93
1614082200000|2021-02-23 12:10:00|2380.4|2355.4|2381.4|2356.4|2383.1|2360.3|2377.1|2353.9|291
1614082500000|2021-02-23 12:15:00|2381.5|2356.5|2382|2357|2383.8|2358.8|2380.9|2355.9|310
1614082800000|2021-02-23 12:20:00|2382.1|2357.1|2385.4|2360.4|2388.2|2363.2|2381.9|2356.9|247
1614083100000|2021-02-23 12:25:00|2385.5|2360.5|2385.9|2360.9|2387.8|2362.8|2383.6|2358.6|164
1614083400000|2021-02-23 12:30:00|2385.8|2360.8|2385.9|2360.9|2388.1|2363.1|2385.2|2360.2|233
1614083700000|2021-02-23 12:35:00|2385.8|2360.8|2380.1|2358.1|2386.3|2361.3|2379.3|2356.1|183
1614084000000|2021-02-23 12:40:00|2380.4|2358.4|2381.4|2359.4|2381.8|2359.8|2378.8|2356.8|65
1614084300000|2021-02-23 12:45:00|2381.5|2359.5|2380|2358|2382.8|2360.8|2379.8|2357.8|97
1614084600000|2021-02-23 12:50:00|2379.9|2357.9|2382.3|2360.3|2382.4|2360.4|2378.8|2356.8|128
1614084900000|2021-02-23 12:55:00|2382.2|2360.2|2381.9|2359.9|2383.2|2361.2|2381.8|2359.8|190
1614085200000|2021-02-23 13:00:00|2382.7|2360.7|2385.3|2363.3|2385.4|2363.4|2382.6|2360.6|457
1614085500000|2021-02-23 13:05:00|2384.7|2362.7|2385|2363|2386.7|2364.7|2384.7|2362.7|234
1614085800000|2021-02-23 13:10:00|2384.9|2362.9|2381|2359|2384.9|2362.9|2381|2359|230
1614086100000|2021-02-23 13:15:00|2381.1|2359.1|2381.2|2359.2|2381.3|2359.3|2379.9|2357.9|172
1614086400000|2021-02-23 13:20:00|2381|2359|2380.5|2358.5|2381.2|2359.2|2380.2|2358.2|146
1614086700000|2021-02-23 13:25:00|2380.4|2358.4|2381|2359|2381|2359|2380.2|2358.2|185
1614087000000|2021-02-23 13:30:00|2381.1|2359.1|2382.7|2360.7|2384.5|2362.5|2379.8|2357.8|397
1614087300000|2021-02-23 13:35:00|2382.9|2360.9|2384|2362|2384.2|2362.2|2381.7|2359.7|283
1614087600000|2021-02-23 13:40:00|2383.2|2361.2|2383.4|2361.4|2386.7|2364.7|2381.1|2359.1|152
1614087900000|2021-02-23 13:45:00|2383|2361|2383.4|2361.4|2384.6|2362.6|2382.3|2360.3|223
1614088200000|2021-02-23 13:50:00|2383|2361|2384.8|2362.8|2385.5|2363.5|2382.6|2360.6|257
1614088500000|2021-02-23 13:55:00|2384.9|2362.9|2390.4|2368.4|2391|2369|2384.3|2362.3|298
1614088800000|2021-02-23 14:00:00|2390.5|2368.5|2385.8|2363.8|2391.2|2369.2|2384.8|2362.8|347
1614089100000|2021-02-23 14:05:00|2385.5|2363.5|2379.2|2357.2|2386.5|2364.5|2379|2357|358
1614089400000|2021-02-23 14:10:00|2376.7|2354.7|2376.2|2354.2|2378.5|2356.5|2375.4|2353.4|199
1614089700000|2021-02-23 14:15:00|2376|2354|2378|2356|2378.1|2356.1|2376|2354|129
1614090000000|2021-02-23 14:20:00|2378.4|2356.4|2377.7|2355.7|2378.4|2356.4|2375.4|2353.4|278
1614090300000|2021-02-23 14:25:00|2377.6|2355.6|2377.5|2355.5|2378.4|2356.4|2374.9|2352.9|317
1614090600000|2021-02-23 14:30:00|2377.4|2355.4|2372.3|2350.3|2379|2357|2372|2350|446
1614090900000|2021-02-23 14:35:00|2372.4|2350.4|2348.2|2326.2|2372.4|2350.4|2345.1|2323.1|592
1614091200000|2021-02-23 14:40:00|2348|2326|2327.5|2305.5|2350.6|2328.6|2302.9|2280.9|453
1614091500000|2021-02-23 14:45:00|2327.4|2305.4|2319.7|2297.7|2327.9|2305.9|2319.6|2297.6|433
1614091800000|2021-02-23 14:50:00|2319.6|2297.6|2323.3|2301.3|2328.1|2306.1|2317.2|2295.2|509
1614092100000|2021-02-23 14:55:00|2321.5|2299.5|2325.5|2300.5|2329.9|2307.9|2308.7|2286.7|270
1614092400000|2021-02-23 15:00:00|2323.4|2298.4|2329|2307|2331.4|2307.3|2315.1|2290.1|367
1614092700000|2021-02-23 15:05:00|2329.1|2307.1|2345|2323|2345.6|2323.6|2327.5|2305.5|526
1614093000000|2021-02-23 15:10:00|2344.9|2322.9|2347.9|2325.9|2352.8|2330.8|2340.4|2318.4|356
1614093300000|2021-02-23 15:15:00|2348|2326|2348.4|2326.4|2349|2327|2343|2318|440
1614093600000|2021-02-23 15:20:00|2347.9|2325.9|2355.1|2333.1|2356.9|2334.9|2343.6|2321.6|235
1614093900000|2021-02-23 15:25:00|2355.2|2333.2|2356.1|2334.1|2356.8|2334.8|2351.7|2329.7|187
1614094200000|2021-02-23 15:30:00|2356.2|2334.2|2353.7|2331.7|2359.5|2337.5|2351.5|2329.5|296
1614094500000|2021-02-23 15:35:00|2354.1|2332.1|2349.6|2327.6|2357.7|2332.7|2349.6|2326.9|300
1614094800000|2021-02-23 15:40:00|2349.5|2327.5|2356|2334|2360.3|2338.3|2349.5|2327.5|294
1614095100000|2021-02-23 15:45:00|2356.1|2334.1|2359.8|2337.8|2362.1|2340.1|2355.8|2333.8|390
1614095400000|2021-02-23 15:50:00|2359.6|2337.6|2355.1|2333.1|2359.6|2337.6|2352.6|2330.6|252
1614095700000|2021-02-23 15:55:00|2353.6|2331.6|2349.6|2327.6|2353.9|2331.9|2347.4|2325.4|257
1614096000000|2021-02-23 16:00:00|2348.9|2326.9|2354.4|2332.4|2354.9|2332.9|2348.4|2326.4|302
1614096300000|2021-02-23 16:05:00|2354.6|2332.6|2351.4|2329.4|2354.6|2332.6|2346.9|2324.9|320
1614096600000|2021-02-23 16:10:00|2351.5|2329.5|2350.2|2328.2|2353.1|2331.1|2346.1|2324.1|234
1614096900000|2021-02-23 16:15:00|2350.1|2328.1|2344.6|2322.6|2350.7|2328.7|2343.4|2321.4|258
1614097200000|2021-02-23 16:20:00|2344.5|2322.5|2345.2|2323.2|2347|2325|2340.8|2318.8|221
1614097500000|2021-02-23 16:25:00|2345.1|2323.1|2354.4|2332.4|2354.4|2332.4|2343.1|2321.1|183
1614097800000|2021-02-23 16:30:00|2354.3|2332.3|2359.4|2337.4|2359.8|2337.8|2351.6|2328.5|281
1614098100000|2021-02-23 16:35:00|2359.3|2337.3|2351.5|2329.5|2360.5|2338.5|2351.5|2329.5|155
1614098400000|2021-02-23 16:40:00|2351.6|2329.6|2349.9|2327.9|2352|2330|2343.3|2321.3|211
1614098700000|2021-02-23 16:45:00|2350|2328|2349.6|2327.6|2352.2|2330.2|2346.9|2324.9|240
1614099000000|2021-02-23 16:50:00|2349.8|2327.8|2351.3|2329.3|2353.1|2331.1|2348.6|2326.6|193
1614099300000|2021-02-23 16:55:00|2351.4|2329.4|2351.9|2329.9|2352.7|2330.7|2350.2|2328.2|183
1614099600000|2021-02-23 17:00:00|2351.7|2329.7|2350.1|2328.1|2353.6|2331.6|2348.9|2326.9|156
1614099900000|2021-02-23 17:05:00|2350.2|2328.2|2352.7|2330.7|2353.2|2331.2|2349.6|2327.6|156
1614100200000|2021-02-23 17:10:00|2352.6|2330.6|2353.8|2331.8|2353.9|2331.9|2352|2330|161
1614100500000|2021-02-23 17:15:00|2353.7|2331.7|2357.6|2335.6|2358|2336|2349.9|2327.9|158
1614100800000|2021-02-23 17:20:00|2357.7|2335.7|2356.4|2334.4|2357.7|2335.7|2351.9|2329.9|151
1614101100000|2021-02-23 17:25:00|2356.5|2334.5|2358.3|2336.3|2359.3|2337.3|2355.4|2333.4|170
1614101400000|2021-02-23 17:30:00|2358.2|2336.2|2358.6|2336.6|2359.6|2337.6|2356.4|2334.4|136
1614101700000|2021-02-23 17:35:00|2358.2|2336.2|2353|2331|2358.6|2336.6|2350.9|2328.9|305
1614102000000|2021-02-23 17:40:00|2352.9|2330.9|2352.4|2330.4|2354.6|2332.6|2351.5|2329.5|225
1614102300000|2021-02-23 17:45:00|2352.3|2330.3|2353.3|2331.3|2355.9|2333.9|2349.5|2327.5|174
1614102600000|2021-02-23 17:50:00|2353.1|2331.1|2354.8|2332.8|2355.6|2333.6|2351|2329|315
1614102900000|2021-02-23 17:55:00|2354.1|2332.1|2357.3|2335.3|2358.7|2336.7|2352.8|2330.8|446
1614103200000|2021-02-23 18:00:00|2357.4|2335.4|2357.8|2335.8|2359.5|2336.5|2354.9|2330.6|419
1614103500000|2021-02-23 18:05:00|2357.3|2335.3|2359.1|2337.1|2359.9|2337.9|2357.2|2335.2|184
1614103800000|2021-02-23 18:10:00|2359.2|2337.2|2362.3|2340.3|2363.5|2341.5|2359.1|2337.1|123
1614104100000|2021-02-23 18:15:00|2362.2|2340.2|2363.9|2341.9|2364|2342|2359.5|2337.5|131
1614104400000|2021-02-23 18:20:00|2364|2342|2365.6|2343.6|2366.9|2344.9|2363.6|2341.6|69
1614104700000|2021-02-23 18:25:00|2365.7|2343.7|2364.9|2342.9|2367.5|2345.5|2364.4|2342.4|186
1614105000000|2021-02-23 18:30:00|2365|2343|2364.8|2342.8|2366.1|2344.1|2364.5|2342.5|341
1614105300000|2021-02-23 18:35:00|2364.9|2342.9|2364.3|2342.3|2366.3|2344.3|2362.4|2340.4|159
1614105600000|2021-02-23 18:40:00|2363.9|2341.9|2359.8|2337.8|2364.9|2342.6|2358.6|2336.6|144
1614105900000|2021-02-23 18:45:00|2360|2338|2360.4|2338.4|2360.9|2338.9|2359.4|2337.4|165
1614106200000|2021-02-23 18:50:00|2359.9|2337.9|2357.5|2335.5|2360|2338|2356.5|2334.5|165
1614106500000|2021-02-23 18:55:00|2357.6|2335.6|2362.5|2340.5|2362.8|2340.8|2357.4|2335.4|139
1614106800000|2021-02-23 19:00:00|2362.1|2340.1|2361.9|2339.9|2362.4|2340.4|2361.5|2339.5|53
1614107100000|2021-02-23 19:05:00|2362|2340|2362|2340|2362.1|2340.1|2361.3|2339.3|65
1614107400000|2021-02-23 19:10:00|2361.9|2339.9|2360.5|2338.5|2361.9|2339.9|2359.1|2337.1|125
1614107700000|2021-02-23 19:15:00|2360.3|2338.3|2360.3|2338.3|2361.6|2339.6|2360.3|2338.3|86
1614108000000|2021-02-23 19:20:00|2360.5|2338.5|2360.6|2338.6|2361|2339|2358.9|2336.9|133
1614108300000|2021-02-23 19:25:00|2360.7|2338.7|2362.9|2340.9|2363.8|2341.8|2360.6|2338.6|101
1614108600000|2021-02-23 19:30:00|2363.9|2341.9|2364|2339|2367.8|2345.6|2363.5|2338.5|148
1614108900000|2021-02-23 19:35:00|2364.2|2339.2|2368.4|2343.4|2369.7|2345.8|2363.8|2338.8|122
1614109200000|2021-02-23 19:40:00|2368.5|2343.5|2368|2343|2368.8|2343.8|2366.4|2341.4|135
1614109500000|2021-02-23 19:45:00|2368.2|2343.2|2368.4|2343.4|2370.5|2345.5|2367|2342|86
1614109800000|2021-02-23 19:50:00|2368.5|2343.5|2368.8|2346.8|2369.8|2346.8|2367.9|2342.9|61
1614110100000|2021-02-23 19:55:00|2368.7|2346.7|2367.9|2345.9|2368.8|2346.8|2367.6|2345.6|43
1614110400000|2021-02-23 20:00:00|2367.7|2345.7|2367.8|2345.8|2368.5|2346.5|2365|2343|116
1614110700000|2021-02-23 20:05:00|2367.4|2345.4|2369.8|2347.8|2370|2348|2367.4|2345.4|90
1614111000000|2021-02-23 20:10:00|2369.7|2347.7|2368.6|2346.6|2370|2348|2366.6|2344.6|76
1614111300000|2021-02-23 20:15:00|2368.8|2346.8|2368.3|2346.3|2369.4|2347.4|2367.4|2345.4|61
1614111600000|2021-02-23 20:20:00|2368.6|2346.6|2369.4|2347.4|2370.8|2348.8|2368.3|2346.3|76
1614111900000|2021-02-23 20:25:00|2369.6|2347.6|2369.4|2347.4|2370.1|2348.1|2367.3|2345.3|117
1614112200000|2021-02-23 20:30:00|2369.3|2347.3|2370.8|2345.8|2371.3|2347.5|2368|2344.8|97
1614112500000|2021-02-23 20:35:00|2370.9|2345.9|2371|2346|2371.4|2346.4|2370.5|2345.5|103
1614112800000|2021-02-23 20:40:00|2371.1|2346.1|2370.6|2345.6|2371.1|2346.1|2370.6|2345.6|27
1614113100000|2021-02-23 20:45:00|2370.7|2345.7|2367|2345|2371.5|2346.5|2366.4|2344.4|84
1614113400000|2021-02-23 20:50:00|2367.3|2345.3|2368|2343|2369.6|2345.5|2366.5|2341.5|131
1614113700000|2021-02-23 20:55:00|2367.9|2342.9|2369|2344|2372.3|2347.3|2366.8|2341.8|282
1614114000000|2021-02-23 21:00:00|2369.5|2344.5|2368.5|2343.5|2369.5|2344.5|2367.6|2342.6|74
1614114300000|2021-02-23 21:05:00|2368.6|2343.6|2369|2344|2369.9|2344.9|2368.3|2343.3|70
1614114600000|2021-02-23 21:10:00|2368.6|2343.6|2367.3|2342.3|2369.3|2344.3|2366.8|2341.8|77
1614114900000|2021-02-23 21:15:00|2367.1|2342.1|2364.4|2339.4|2367.4|2342.4|2364.4|2339.4|25
1614115200000|2021-02-23 21:20:00|2364.8|2339.8|2367.9|2342.9|2368|2343|2364.4|2339.4|72
1614115500000|2021-02-23 21:25:00|2367.8|2342.8|2363.8|2338.8|2367.9|2342.9|2363.5|2338.5|43
1614115800000|2021-02-23 21:30:00|2364|2339|2364.8|2339.8|2365.3|2340.3|2361.8|2336.8|76
1614121200000|2021-02-23 23:00:00|2366.5|2338.5|2365|2340|2367.5|2342|2364.6|2338.1|194
1614121500000|2021-02-23 23:05:00|2364.9|2339.9|2366.1|2341.1|2366.3|2341.3|2364.6|2339.6|129
1614121800000|2021-02-23 23:10:00|2366.2|2341.2|2364.3|2342.3|2367.5|2344.4|2363.9|2340.9|117
1614122100000|2021-02-23 23:15:00|2364.1|2342.1|2364.1|2342.1|2364.3|2342.3|2360.2|2338.2|200
1614122400000|2021-02-23 23:20:00|2364.2|2342.2|2365.6|2343.6|2365.8|2343.8|2363.5|2341.5|123
1614122700000|2021-02-23 23:25:00|2365.7|2343.7|2364.3|2342.3|2366.5|2344.5|2364.1|2342.1|98
1614123000000|2021-02-23 23:30:00|2364.4|2342.4|2364.3|2342.3|2364.9|2342.9|2363.8|2341.8|164
1614123300000|2021-02-23 23:35:00|2364.4|2342.4|2364.3|2342.3|2364.9|2342.9|2364.2|2342.2|93
1614123600000|2021-02-23 23:40:00|2364.4|2342.4|2364.3|2342.3|2364.8|2342.8|2364.3|2342.3|37
1614123900000|2021-02-23 23:45:00|2363.8|2341.8|2364.4|2342.4|2364.6|2342.6|2363.1|2341.1|31
1614124200000|2021-02-23 23:50:00|2364.6|2342.6|2364.4|2342.4|2364.8|2342.8|2364.4|2342.4|28
1614124500000|2021-02-23 23:55:00|2364.5|2342.5|2364.5|2342.5|2365.3|2343.3|2363.8|2341.8|66
1614124800000|2021-02-24 00:00:00|2364.3|2342.3|2364.6|2342.6|2365.1|2343.1|2362.1|2340.1|129
1614125100000|2021-02-24 00:05:00|2364.3|2342.3|2364.8|2342.8|2365|2343|2363.5|2341.5|207
1614125400000|2021-02-24 00:10:00|2365.1|2343.1|2368|2346|2368.4|2346.4|2363.6|2341.6|161
1614125700000|2021-02-24 00:15:00|2367.8|2345.8|2374|2352|2374.5|2352.5|2366.2|2344.2|166
1614126000000|2021-02-24 00:20:00|2373.8|2351.8|2371.6|2349.6|2373.8|2351.8|2370.1|2348.1|109
1614126300000|2021-02-24 00:25:00|2371.8|2349.8|2371.9|2349.9|2372.3|2350.3|2371.4|2349.4|96
1614126600000|2021-02-24 00:30:00|2372.1|2350.1|2372.9|2350.9|2374|2352|2371.6|2349.6|97
1614126900000|2021-02-24 00:35:00|2373.1|2351.1|2373.4|2351.4|2373.9|2351.9|2372.4|2350.4|77
1614127200000|2021-02-24 00:40:00|2373.5|2351.5|2371.9|2349.9|2374|2352|2371.9|2349.9|70
1614127500000|2021-02-24 00:45:00|2372|2350|2375|2353|2376|2354|2372|2350|40
1614127800000|2021-02-24 00:50:00|2374.9|2352.9|2373.6|2351.6|2374.9|2352.9|2373.4|2351.4|110
1614128100000|2021-02-24 00:55:00|2373.7|2351.7|2373.9|2351.9|2374.9|2352.9|2373.4|2351.4|139
1614128400000|2021-02-24 01:00:00|2373.7|2351.7|2369.4|2344.4|2374.9|2352.9|2368.6|2343.6|432
1614128700000|2021-02-24 01:05:00|2369.6|2344.6|2371.1|2346.1|2372|2347|2369.4|2344.4|404
1614129000000|2021-02-24 01:10:00|2371.3|2346.3|2371.2|2346.2|2371.8|2346.8|2370.4|2345.4|187
1614129300000|2021-02-24 01:15:00|2371.1|2346.1|2370.3|2348.3|2371.7|2348.9|2369.2|2344.2|274
1614129600000|2021-02-24 01:20:00|2370|2348|2371.4|2346.4|2372.2|2348.5|2369|2344.6|515
1614129900000|2021-02-24 01:25:00|2371.5|2346.5|2368.1|2346.1|2371.7|2346.7|2367.8|2343.3|339
1614130200000|2021-02-24 01:30:00|2368.2|2346.2|2369|2347|2369.6|2347.6|2367.6|2345.6|223
1614130500000|2021-02-24 01:35:00|2368.3|2346.3|2370.1|2348.1|2370.6|2348.6|2367.8|2345.8|170
1614130800000|2021-02-24 01:40:00|2370.6|2348.6|2370.8|2348.8|2372|2350|2370.3|2348.3|103
1614131100000|2021-02-24 01:45:00|2370.7|2348.7|2371.9|2349.9|2372.6|2350.6|2370.4|2348.4|257
1614131400000|2021-02-24 01:50:00|2372.1|2350.1|2371.8|2349.8|2372.8|2350.8|2370.3|2348.3|327
1614131700000|2021-02-24 01:55:00|2371.9|2349.9|2373.3|2351.3|2373.3|2351.3|2370.3|2348.3|108
1614132000000|2021-02-24 02:00:00|2373.4|2351.4|2371.5|2349.5|2373.5|2351.5|2370.1|2348.1|111
1614132300000|2021-02-24 02:05:00|2371.6|2349.6|2371.5|2349.5|2372.1|2350.1|2371.5|2349.5|42
1614132600000|2021-02-24 02:10:00|2371.6|2349.6|2372|2350|2372.6|2350.6|2371.5|2349.5|52
1614132900000|2021-02-24 02:15:00|2372.3|2350.3|2372|2350|2372.3|2350.3|2372|2350|10
1614133200000|2021-02-24 02:20:00|2372.6|2350.6|2372.5|2350.5|2372.6|2350.6|2372|2350|55
1614133500000|2021-02-24 02:25:00|2372.2|2350.2|2372.6|2350.6|2372.9|2350.9|2371.9|2349.9|96
1614133800000|2021-02-24 02:30:00|2372.8|2350.8|2372|2350|2373|2351|2372|2350|178
1614134100000|2021-02-24 02:35:00|2372.2|2350.2|2372.1|2350.1|2372.6|2350.6|2372|2350|92
1614134400000|2021-02-24 02:40:00|2372.3|2350.3|2372|2350|2372.5|2350.5|2371.1|2349.1|106
1614134700000|2021-02-24 02:45:00|2372.4|2350.4|2370.8|2348.8|2372.6|2350.6|2369.9|2347.9|77
1614135000000|2021-02-24 02:50:00|2371|2349|2366.1|2341.1|2371.3|2349.3|2364.9|2341|119
1614135300000|2021-02-24 02:55:00|2366|2341|2365.8|2340.8|2366.1|2341.1|2365|2340|152
1614135600000|2021-02-24 03:00:00|2365.7|2340.7|2365.3|2340.3|2366.6|2341.6|2365|2340|84
1614135900000|2021-02-24 03:05:00|2365.4|2340.4|2364.1|2339.1|2366|2341|2362.9|2337.9|181
1614136200000|2021-02-24 03:10:00|2364.3|2339.3|2369.3|2344.3|2371.3|2346.3|2362.4|2337.4|145
1614136500000|2021-02-24 03:15:00|2369.2|2344.2|2366.5|2344.5|2369.3|2345.9|2361.5|2339.5|143
1614136800000|2021-02-24 03:20:00|2366.7|2344.7|2369.6|2347.6|2371.1|2349.1|2366.4|2344.4|193
1614137100000|2021-02-24 03:25:00|2369.5|2347.5|2369.4|2347.4|2369.8|2347.8|2369|2347|175
1614137400000|2021-02-24 03:30:00|2369.5|2347.5|2369.4|2347.4|2369.5|2347.5|2369.1|2347.1|103
1614137700000|2021-02-24 03:35:00|2369.2|2347.2|2369.9|2347.9|2370|2348|2369.2|2347.2|81
1614138000000|2021-02-24 03:40:00|2370|2348|2370.5|2348.5|2370.6|2348.6|2370|2348|117
1614138300000|2021-02-24 03:45:00|2371.9|2346.9|2373.5|2348.5|2373.6|2348.6|2371.7|2346.7|98
1614138600000|2021-02-24 03:50:00|2373.4|2348.4|2369.9|2347.9|2373.9|2349.8|2369.6|2347.6|130
1614138900000|2021-02-24 03:55:00|2369.7|2347.7|2369.2|2347.2|2370|2348|2369.1|2347.1|78
1614139200000|2021-02-24 04:00:00|2369.3|2347.3|2369.4|2347.4|2369.5|2347.5|2369.2|2347.2|10
1614139500000|2021-02-24 04:05:00|2369.2|2347.2|2369.4|2347.4|2369.5|2347.5|2369.1|2347.1|109
1614139800000|2021-02-24 04:10:00|2369.2|2347.2|2369.6|2347.6|2370.9|2348.9|2368.7|2346.7|131
1614140100000|2021-02-24 04:15:00|2369.5|2347.5|2371.2|2349.2|2371.5|2349.5|2369.5|2347.5|83
1614140400000|2021-02-24 04:20:00|2370.9|2348.9|2369|2347|2371.2|2349.2|2369|2347|60
1614140700000|2021-02-24 04:25:00|2369.3|2347.3|2369.5|2347.5|2370.1|2348.1|2369|2347|116
1614141000000|2021-02-24 04:30:00|2369.6|2347.6|2370.6|2348.6|2370.6|2348.6|2369.4|2347.4|60
1614141300000|2021-02-24 04:35:00|2370.5|2348.5|2370.4|2348.4|2370.6|2348.6|2370.4|2348.4|47
1614141600000|2021-02-24 04:40:00|2370.5|2348.5|2370.4|2348.4|2370.6|2348.6|2370.4|2348.4|40
1614141900000|2021-02-24 04:45:00|2370.5|2348.5|2370.3|2348.3|2370.6|2348.6|2370.3|2348.3|11
1614142200000|2021-02-24 04:50:00|2369.5|2347.5|2369.5|2347.5|2369.6|2347.6|2369.5|2347.5|3
1614142500000|2021-02-24 04:55:00|2369.6|2347.6|2369.5|2347.5|2369.6|2347.6|2369.5|2347.5|10
1614142800000|2021-02-24 05:00:00|2369.6|2347.6|2375.1|2350.1|2375.1|2350.3|2369.5|2346.8|55
1614143100000|2021-02-24 05:05:00|2375.2|2350.2|2374.5|2349.5|2375.9|2350.9|2374.5|2349.5|57
1614143400000|2021-02-24 05:10:00|2374.7|2349.7|2374.3|2349.3|2374.7|2349.7|2374|2349|69
1614143700000|2021-02-24 05:15:00|2374.1|2349.1|2374.3|2349.3|2375.4|2350.4|2373.9|2348.9|65
1614144000000|2021-02-24 05:20:00|2374.9|2349.9|2374.9|2349.9|2377.1|2352.1|2374|2349|78
1614144300000|2021-02-24 05:25:00|2374.7|2349.7|2374.2|2349.2|2375|2350|2374.1|2349.1|64
1614144600000|2021-02-24 05:30:00|2374.6|2349.6|2377.5|2352.5|2377.6|2352.6|2374.1|2349.1|142
1614144900000|2021-02-24 05:35:00|2377.6|2352.6|2374.5|2352.5|2377.6|2353.7|2373.4|2351.4|64
1614145200000|2021-02-24 05:40:00|2374.4|2352.4|2374.3|2352.3|2374.6|2352.6|2374.2|2352.2|44
1614145500000|2021-02-24 05:45:00|2374.2|2352.2|2373.8|2351.8|2374.2|2352.2|2373|2351|43
1614145800000|2021-02-24 05:50:00|2373.7|2351.7|2373.8|2351.8|2375|2353|2373.1|2351.1|47
1614146100000|2021-02-24 05:55:00|2373.7|2351.7|2374.9|2352.9|2375.9|2353.9|2372.9|2350.9|82
1614146400000|2021-02-24 06:00:00|2375|2353|2372.8|2350.8|2375|2353|2372.8|2350.8|81
1614146700000|2021-02-24 06:05:00|2372.9|2350.9|2372.9|2350.9|2373.1|2351.1|2372.8|2350.8|77
1614147000000|2021-02-24 06:10:00|2373|2351|2372.9|2350.9|2373.2|2351.2|2372.9|2350.9|125
1614147300000|2021-02-24 06:15:00|2373|2351|2374.4|2349.4|2374.9|2351.2|2372.9|2349.4|99
1614147600000|2021-02-24 06:20:00|2374.5|2349.5|2371.6|2346.6|2374.7|2349.7|2371|2346|42
1614147900000|2021-02-24 06:25:00|2371.7|2346.7|2373.2|2348.2|2373.3|2348.3|2371.1|2346.1|76
1614148200000|2021-02-24 06:30:00|2373.1|2348.1|2373.2|2348.2|2373.4|2348.4|2373|2348|135
1614148500000|2021-02-24 06:35:00|2373.3|2348.3|2372.9|2347.9|2373.4|2348.4|2372.4|2347.4|167
1614148800000|2021-02-24 06:40:00|2373|2348|2371.8|2346.8|2373|2348|2370.1|2345.1|185
1614149100000|2021-02-24 06:45:00|2371.6|2346.6|2372|2347|2373|2348|2370.1|2345.1|138
1614149400000|2021-02-24 06:50:00|2372.1|2347.1|2372.5|2347.5|2373.2|2348.2|2371.5|2346.5|126
1614149700000|2021-02-24 06:55:00|2372.4|2347.4|2372.2|2347.2|2373.4|2348.4|2370.5|2345.5|156
1614150000000|2021-02-24 07:00:00|2372|2347|2372.2|2347.2|2372.7|2347.7|2369.4|2344.4|282
1614150300000|2021-02-24 07:05:00|2372.4|2347.4|2374|2349|2374|2349|2371.7|2346.7|185
1614150600000|2021-02-24 07:10:00|2374.9|2349.9|2374.2|2349.2|2374.9|2349.9|2373.7|2348.7|117
1614150900000|2021-02-24 07:15:00|2374.3|2349.3|2372.6|2350.6|2374.3|2351.6|2371.9|2349.2|88
1614151200000|2021-02-24 07:20:00|2372.5|2350.5|2371.2|2349.2|2373|2351|2371.1|2349.1|98
1614151500000|2021-02-24 07:25:00|2371.3|2349.3|2372.9|2350.9|2373.6|2351.6|2371.2|2349.2|138
1614151800000|2021-02-24 07:30:00|2373|2351|2371.8|2349.8|2373.9|2351.9|2371.8|2349.8|118
1614152100000|2021-02-24 07:35:00|2371.9|2349.9|2374.9|2352.9|2375.7|2353.7|2371.6|2349.6|129
1614152400000|2021-02-24 07:40:00|2375.6|2353.6|2373.2|2351.2|2376.1|2354.1|2372.9|2350.9|170
1614152700000|2021-02-24 07:45:00|2373.1|2351.1|2371.7|2349.7|2373.8|2351.8|2371.7|2349.7|171
1614153000000|2021-02-24 07:50:00|2371.8|2349.8|2369.3|2347.3|2372.5|2350.5|2369.1|2347.1|167
1614153300000|2021-02-24 07:55:00|2369.6|2347.6|2369.6|2347.6|2370.3|2348.3|2369.3|2347.3|116
1614153600000|2021-02-24 08:00:00|2369.7|2347.7|2371.7|2349.7|2372.1|2350.1|2369.3|2347.3|251
1614153900000|2021-02-24 08:05:00|2371.8|2349.8|2375.5|2353.5|2375.5|2353.5|2371.6|2349.6|316
1614154200000|2021-02-24 08:10:00|2375.3|2353.3|2373|2351|2375.5|2353.5|2372.2|2350.2|250
1614154500000|2021-02-24 08:15:00|2373.5|2351.5|2375.6|2353.6|2375.6|2353.6|2372.6|2350.6|242
1614154800000|2021-02-24 08:20:00|2375.3|2353.3|2377.2|2355.2|2377.2|2355.2|2375.1|2353.1|160
1614155100000|2021-02-24 08:25:00|2377.1|2355.1|2375.2|2353.2|2377.2|2355.2|2374.6|2352.6|139
1614155400000|2021-02-24 08:30:00|2376.7|2351.7|2378.3|2353.3|2378.3|2353.3|2376.6|2351.6|283
1614155700000|2021-02-24 08:35:00|2378.2|2353.2|2377.4|2355.4|2380|2355.4|2377.4|2352.4|221
1614156000000|2021-02-24 08:40:00|2377.3|2355.3|2377.9|2355.9|2378|2356|2376|2354|312
1614156300000|2021-02-24 08:45:00|2377.7|2355.7|2379|2357|2379.3|2357.3|2377.4|2355.4|267
1614156600000|2021-02-24 08:50:00|2379.1|2357.1|2379.3|2357.3|2380.4|2358.4|2378.8|2356.8|235
1614156900000|2021-02-24 08:55:00|2379.4|2357.4|2379.3|2357.3|2380|2358|2379.1|2357.1|240
1614157200000|2021-02-24 09:00:00|2379.2|2357.2|2377.9|2355.9|2379.6|2357.6|2375.6|2353.6|257
1614157500000|2021-02-24 09:05:00|2377.8|2355.8|2377.5|2355.5|2378.5|2356.5|2376.9|2354.9|197
1614157800000|2021-02-24 09:10:00|2377.6|2355.6|2379.4|2357.4|2379.8|2357.8|2377.5|2355.5|242
1614158100000|2021-02-24 09:15:00|2379.5|2357.5|2380.1|2358.1|2381.9|2359.9|2379.5|2357.5|171
1614158400000|2021-02-24 09:20:00|2380|2358|2380|2358|2381.6|2359.6|2379|2357|261
1614158700000|2021-02-24 09:25:00|2380.3|2358.3|2381.4|2359.4|2383.1|2361.1|2378.2|2356.2|380
1614159000000|2021-02-24 09:30:00|2381.3|2359.3|2376.7|2354.7|2381.3|2359.3|2376.7|2352.8|218
1614159300000|2021-02-24 09:35:00|2376.8|2354.8|2376.5|2354.5|2377.7|2355.7|2376.5|2354.5|270
1614159600000|2021-02-24 09:40:00|2376.6|2354.6|2377.1|2355.1|2377.4|2355.4|2373.8|2351.8|198
1614159900000|2021-02-24 09:45:00|2377|2355|2376|2354|2377|2355|2375.7|2353.7|157
1614160200000|2021-02-24 09:50:00|2376.2|2354.2|2374.4|2352.4|2376.6|2354.6|2374|2352|389
1614160500000|2021-02-24 09:55:00|2376.7|2354.7|2378.8|2356.8|2380.8|2358.8|2376|2354|276
1614160800000|2021-02-24 10:00:00|2378.9|2356.9|2382|2360|2383.9|2361.9|2377.9|2355.9|281
1614161100000|2021-02-24 10:05:00|2382.3|2360.3|2380.8|2358.8|2383.7|2361.7|2379.4|2357.4|193
1614161400000|2021-02-24 10:10:00|2380.9|2358.9|2382.6|2360.6|2383.7|2361.7|2380.7|2358.7|349
1614161700000|2021-02-24 10:15:00|2382.7|2360.7|2385.7|2363.7|2387.2|2365.2|2382.5|2360.5|177
1614162000000|2021-02-24 10:20:00|2385.8|2363.8|2383.8|2358.8|2386.3|2364.3|2381.7|2356.7|262
1614162300000|2021-02-24 10:25:00|2383.6|2358.6|2386.7|2361.7|2387.4|2362.4|2383.4|2358.4|95
1614162600000|2021-02-24 10:30:00|2386.8|2361.8|2387.4|2365.4|2390.3|2368.3|2384.7|2359.7|440
1614162900000|2021-02-24 10:35:00|2387.5|2365.5|2385.2|2363.2|2387.5|2365.5|2384|2362|102
1614163200000|2021-02-24 10:40:00|2385.3|2363.3|2387.5|2365.5|2388|2366|2383.4|2361.4|522
1614163500000|2021-02-24 10:45:00|2387.6|2365.6|2387.3|2365.3|2388.9|2366.9|2386.2|2364.2|390
1614163800000|2021-02-24 10:50:00|2386.9|2364.9|2387.2|2365.2|2387.5|2365.5|2381.8|2359.8|584
1614164100000|2021-02-24 10:55:00|2387.3|2365.3|2386.9|2364.9|2387.4|2365.4|2386.9|2364.9|30
1614164400000|2021-02-24 11:00:00|2386.4|2364.4|2387.5|2365.5|2387.6|2365.6|2385.5|2363.5|271
1614164700000|2021-02-24 11:05:00|2387.4|2365.4|2389.3|2367.3|2389.5|2367.5|2385.7|2363.7|185
1614165000000|2021-02-24 11:10:00|2389.2|2367.2|2388.4|2366.4|2389.3|2367.3|2386.3|2364.3|107
1614165300000|2021-02-24 11:15:00|2388.5|2366.5|2380.5|2358.5|2389.3|2367.3|2379.7|2357.7|195
1614165600000|2021-02-24 11:20:00|2380.6|2358.6|2387.2|2365.2|2387.2|2365.2|2379.8|2357.8|195
1614165900000|2021-02-24 11:25:00|2387.3|2365.3|2386.9|2364.9|2391.3|2369.3|2384.7|2362.7|256
1614166200000|2021-02-24 11:30:00|2386.8|2364.8|2386.9|2364.9|2389.4|2367.4|2385.9|2363.9|126
1614166500000|2021-02-24 11:35:00|2387|2365|2386.8|2364.8|2387.3|2365.3|2383|2361|132
1614166800000|2021-02-24 11:40:00|2386.7|2364.7|2388.2|2366.2|2388.5|2366.5|2386.7|2364.7|137
1614167100000|2021-02-24 11:45:00|2388.3|2366.3|2385|2363|2389.9|2367.9|2384.9|2362.9|182
1614167400000|2021-02-24 11:50:00|2384.9|2362.9|2385.3|2363.3|2389.8|2367.8|2384|2362|259
1614167700000|2021-02-24 11:55:00|2385.2|2363.2|2383.7|2361.7|2385.7|2363.7|2381.5|2359.5|142
1614168000000|2021-02-24 12:00:00|2383.5|2361.5|2388.6|2366.6|2388.7|2366.7|2383.5|2361.5|223
1614168300000|2021-02-24 12:05:00|2388.7|2366.7|2386.9|2364.9|2389.2|2367.2|2386.8|2364.8|140
1614168600000|2021-02-24 12:10:00|2387.4|2365.4|2386|2364|2388.2|2366.2|2385.5|2363.5|125
1614168900000|2021-02-24 12:15:00|2385.7|2363.7|2391.2|2369.2|2391.4|2369.4|2385.3|2363.3|244
1614169200000|2021-02-24 12:20:00|2391.3|2369.3|2389.4|2367.4|2391.7|2369.7|2388.4|2366.4|138
1614169500000|2021-02-24 12:25:00|2389.5|2367.5|2389|2367|2393.7|2371.7|2388.9|2366.9|311
1614169800000|2021-02-24 12:30:00|2389.1|2367.1|2388.9|2366.9|2390|2368|2388.9|2366.9|179
1614170100000|2021-02-24 12:35:00|2389|2367|2388.3|2366.3|2389|2367|2387.7|2365.7|109
1614170400000|2021-02-24 12:40:00|2388.4|2366.4|2388.5|2366.5|2389|2367|2388.3|2366.3|158
1614170700000|2021-02-24 12:45:00|2388.6|2366.6|2385.2|2360.2|2393.4|2371.4|2383.5|2360.2|268
1614171000000|2021-02-24 12:50:00|2385.5|2360.5|2384.7|2359.7|2388|2364.3|2381.8|2356.8|217
1614171300000|2021-02-24 12:55:00|2384.6|2359.6|2383.4|2358.4|2385.2|2360.2|2382.7|2357.7|421
1614171600000|2021-02-24 13:00:00|2383.5|2358.5|2383.8|2361.8|2385.7|2363.7|2381|2358.5|455
1614171900000|2021-02-24 13:05:00|2384|2362|2377.6|2355.6|2384.5|2362.5|2376.5|2354.5|230
1614172200000|2021-02-24 13:10:00|2377.5|2355.5|2377.1|2355.1|2378|2356|2376.1|2354.1|484
1614172500000|2021-02-24 13:15:00|2377|2355|2370.8|2345.8|2377.1|2355.1|2368.1|2345|800
1614172800000|2021-02-24 13:20:00|2371.1|2346.1|2366.1|2341.1|2374.3|2352.3|2364.4|2340.6|764
1614173100000|2021-02-24 13:25:00|2366|2341|2367.1|2345.1|2376|2354|2366|2341|443
1614173400000|2021-02-24 13:30:00|2366.1|2344.1|2374.1|2352.1|2375.3|2353.3|2366.1|2344.1|546
1614173700000|2021-02-24 13:35:00|2374.3|2352.3|2375.5|2350.5|2377.4|2355.4|2370.6|2348.4|316
1614174000000|2021-02-24 13:40:00|2376.1|2351.1|2370.6|2348.6|2378.5|2354.1|2369.8|2347.8|455
1614174300000|2021-02-24 13:45:00|2370.7|2348.7|2357.8|2335.8|2373.4|2351.4|2356.7|2334.7|902
1614174600000|2021-02-24 13:50:00|2358.1|2336.1|2362.1|2340.1|2363.9|2341.9|2356.5|2334.5|851
1614174900000|2021-02-24 13:55:00|2362.3|2340.3|2356.1|2334.1|2362.6|2340.6|2355.9|2333.9|766
1614175200000|2021-02-24 14:00:00|2355.9|2333.9|2355.6|2333.6|2358.1|2336.1|2346.3|2324.3|463
1614175500000|2021-02-24 14:05:00|2355.5|2333.5|2358.4|2336.4|2362.2|2340.2|2353.6|2331.6|344
1614175800000|2021-02-24 14:10:00|2358.3|2336.3|2361|2339|2361.4|2339.4|2357.6|2335.6|475
1614176100000|2021-02-24 14:15:00|2361.1|2339.1|2357.5|2335.5|2364.7|2342.7|2356.8|2334.8|365
1614176400000|2021-02-24 14:20:00|2357.3|2335.3|2355.5|2333.5|2361.6|2338.6|2355|2331.6|301
1614176700000|2021-02-24 14:25:00|2355.6|2333.6|2354.8|2332.8|2356.1|2334.1|2350|2328|380
1614177000000|2021-02-24 14:30:00|2354.9|2332.9|2353.5|2331.5|2355.3|2333.3|2352.1|2330.1|420
1614177300000|2021-02-24 14:35:00|2353.6|2331.6|2360.4|2338.4|2361.8|2339.8|2352.9|2330.9|525
1614177600000|2021-02-24 14:40:00|2360.3|2338.3|2358.6|2336.6|2365.5|2343.5|2356.7|2334.7|573
1614177900000|2021-02-24 14:45:00|2358.8|2336.8|2365.7|2343.7|2366.7|2344.7|2357.3|2335.3|786
1614178200000|2021-02-24 14:50:00|2365.9|2343.9|2362.4|2340.4|2367.7|2345.7|2360.6|2338.6|547
1614178500000|2021-02-24 14:55:00|2362.5|2340.5|2367.5|2342.5|2367.6|2345|2362.4|2340.4|485
1614178800000|2021-02-24 15:00:00|2367.2|2342.2|2375.5|2353.5|2376|2354|2365.9|2342.2|446
1614179100000|2021-02-24 15:05:00|2375.6|2353.6|2371.4|2349.4|2381.9|2359.9|2370.9|2348.9|422
1614179400000|2021-02-24 15:10:00|2371.8|2349.8|2389.6|2367.6|2389.6|2367.6|2370.6|2348.6|472
1614179700000|2021-02-24 15:15:00|2389.5|2367.5|2391.9|2369.9|2396.7|2374.7|2389.5|2367.5|532
1614180000000|2021-02-24 15:20:00|2392.8|2370.8|2396.5|2374.5|2397|2375|2390.9|2368.9|333
1614180300000|2021-02-24 15:25:00|2396.3|2374.3|2391.4|2369.4|2400|2378|2391.1|2369.1|468
1614180600000|2021-02-24 15:30:00|2391.3|2369.3|2388.1|2366.1|2391.4|2369.4|2380.4|2358.4|415
1614180900000|2021-02-24 15:35:00|2388|2366|2385.3|2363.3|2389.4|2367.4|2384.6|2362.6|369
1614181200000|2021-02-24 15:40:00|2385.1|2363.1|2392|2370|2394.1|2372.1|2384.9|2362.9|346
1614181500000|2021-02-24 15:45:00|2392.1|2370.1|2395.6|2373.6|2395.6|2373.6|2387.3|2365.3|386
1614181800000|2021-02-24 15:50:00|2396|2374|2404.1|2382.1|2406.1|2384.1|2394.6|2372.6|385
1614182100000|2021-02-24 15:55:00|2404.4|2382.4|2414.6|2392.6|2416.9|2394.9|2404.4|2382.4|361
1614182400000|2021-02-24 16:00:00|2414.7|2392.7|2407.1|2385.1|2415|2393|2404.6|2382.6|401
1614182700000|2021-02-24 16:05:00|2407|2385|2416.4|2394.4|2416.6|2394.6|2407|2385|324
1614183000000|2021-02-24 16:10:00|2416.5|2394.5|2435.4|2413.4|2444.9|2422.9|2415.9|2393.9|275
1614183300000|2021-02-24 16:15:00|2435.5|2413.5|2426.4|2404.4|2439.6|2417.6|2426.4|2404.4|315
1614183600000|2021-02-24 16:20:00|2426.5|2404.5|2428.6|2406.6|2430.3|2408.3|2426.2|2404.2|542
1614183900000|2021-02-24 16:25:00|2428.5|2406.5|2429.1|2407.1|2432|2410|2426.6|2404.6|788
1614184200000|2021-02-24 16:30:00|2429.2|2407.2|2424.4|2402.4|2429.3|2407.3|2422.8|2400.8|566
1614184500000|2021-02-24 16:35:00|2424.2|2402.2|2423.7|2401.7|2434.4|2412.4|2422.7|2400.7|337
1614184800000|2021-02-24 16:40:00|2424.2|2402.2|2424.8|2402.8|2425.5|2403.5|2421.9|2399.9|221
1614185100000|2021-02-24 16:45:00|2425|2403|2428.1|2406.1|2429.6|2407.6|2421.9|2399.9|330
1614185400000|2021-02-24 16:50:00|2428.2|2406.2|2434.1|2412.1|2434.6|2412.6|2424.4|2402.4|309
1614185700000|2021-02-24 16:55:00|2434.2|2412.2|2433.7|2411.7|2440.1|2418.1|2432|2410|290
1614186000000|2021-02-24 17:00:00|2434|2412|2431.4|2409.4|2438.1|2416.1|2430|2408|247
1614186300000|2021-02-24 17:05:00|2430.2|2408.2|2431|2409|2432.8|2410.8|2427.5|2405.5|194
1614186600000|2021-02-24 17:10:00|2430.8|2408.8|2433.2|2411.2|2433.8|2411.8|2430.1|2408.1|210
1614186900000|2021-02-24 17:15:00|2433.3|2411.3|2436.7|2414.7|2437.5|2415.5|2432.3|2410.3|137
1614187200000|2021-02-24 17:20:00|2436.8|2414.8|2439.6|2417.6|2439.7|2417.7|2435|2413|138
1614187500000|2021-02-24 17:25:00|2439.5|2417.5|2438.9|2416.9|2440.1|2418.1|2435.1|2413.1|86
1614187800000|2021-02-24 17:30:00|2438.6|2416.6|2448.3|2426.3|2452.7|2430.7|2438.6|2416.6|223
1614188100000|2021-02-24 17:35:00|2448.1|2426.1|2451.3|2429.3|2455.5|2433.5|2445.1|2423.1|145
1614188400000|2021-02-24 17:40:00|2450.4|2428.4|2449.4|2427.4|2450.8|2428.4|2443.7|2421.7|320
1614188700000|2021-02-24 17:45:00|2449.5|2427.5|2451.7|2429.7|2455.5|2433|2449.5|2427.5|137
1614189000000|2021-02-24 17:50:00|2452.3|2430.3|2443.8|2421.8|2453.5|2431.5|2443.8|2421.8|191
1614189300000|2021-02-24 17:55:00|2444.2|2422.2|2440.6|2418.6|2445|2423|2437.1|2415.1|293
1614189600000|2021-02-24 18:00:00|2441.1|2419.1|2443.9|2418.9|2445.9|2423|2434.1|2412.1|614
1614189900000|2021-02-24 18:05:00|2445|2420|2446.4|2421.4|2451|2426|2442.9|2418.3|524
1614190200000|2021-02-24 18:10:00|2447.4|2422.4|2448.4|2423.4|2448.8|2423.8|2445.9|2420.9|201
1614190500000|2021-02-24 18:15:00|2448.5|2423.5|2451.7|2426.7|2451.9|2428.9|2445.4|2421.7|283
1614190800000|2021-02-24 18:20:00|2451|2426|2450.1|2428.1|2452.6|2429|2449.9|2425.4|83
1614191100000|2021-02-24 18:25:00|2450.2|2428.2|2450|2428|2452.2|2430.2|2447.9|2425.9|180
1614191400000|2021-02-24 18:30:00|2449.7|2427.7|2452|2430|2453.6|2431.6|2449.5|2427.5|115
1614191700000|2021-02-24 18:35:00|2452.1|2430.1|2451.5|2429.5|2454.1|2432.1|2450.1|2428.1|188
1614192000000|2021-02-24 18:40:00|2451.7|2429.7|2448.5|2426.5|2452.1|2430.1|2446.1|2424.1|82
1614192300000|2021-02-24 18:45:00|2448.6|2426.6|2451|2429|2451.8|2429.8|2448.1|2426.1|47
1614192600000|2021-02-24 18:50:00|2451.4|2429.4|2451.3|2429.3|2453|2431|2449.1|2427.1|105
1614192900000|2021-02-24 18:55:00|2451|2429|2451.4|2429.4|2452.8|2430.8|2449.6|2427.6|119
1614193200000|2021-02-24 19:00:00|2451.5|2429.5|2449|2427|2453.8|2431.8|2447.8|2425.8|126
1614193500000|2021-02-24 19:05:00|2449.3|2427.3|2451.5|2429.5|2451.6|2429.6|2447|2425|129
1614193800000|2021-02-24 19:10:00|2451.4|2429.4|2447.9|2425.9|2451.8|2429.8|2447.7|2425.7|79
1614194100000|2021-02-24 19:15:00|2447.8|2425.8|2447.2|2425.2|2449.4|2427.4|2446.4|2424.4|92
1614194400000|2021-02-24 19:20:00|2447.3|2425.3|2451.9|2429.9|2452|2430|2447.2|2425.2|95
1614194700000|2021-02-24 19:25:00|2452|2430|2444.8|2422.8|2452|2430|2444.6|2422.6|89
1614195000000|2021-02-24 19:30:00|2444.4|2422.4|2449|2427|2450|2428|2443|2421|92
1614195300000|2021-02-24 19:35:00|2449.1|2427.1|2448.5|2426.5|2451|2429|2446.4|2424.4|236
1614195600000|2021-02-24 19:40:00|2448.6|2426.6|2446.4|2424.4|2449.5|2427.5|2446.1|2424.1|152
1614195900000|2021-02-24 19:45:00|2446.9|2424.9|2447|2422|2447.5|2424.9|2445.6|2420.6|149
1614196200000|2021-02-24 19:50:00|2447.3|2422.3|2447|2422|2448.6|2423.6|2446|2421|218
1614196500000|2021-02-24 19:55:00|2447.1|2422.1|2446.9|2421.9|2447.9|2422.9|2446.3|2421.3|138
1614196800000|2021-02-24 20:00:00|2446.8|2421.8|2444.8|2419.8|2447.5|2422.5|2444.5|2419.5|128
1614197100000|2021-02-24 20:05:00|2444.6|2419.6|2443.6|2421.6|2445.9|2421.8|2443.4|2418.7|124
1614197400000|2021-02-24 20:10:00|2443.3|2421.3|2448.9|2426.9|2449|2427|2443.3|2420.3|40
1614197700000|2021-02-24 20:15:00|2449.1|2427.1|2447.3|2425.3|2450.1|2428.1|2447.3|2425.3|68
1614198000000|2021-02-24 20:20:00|2449.1|2427.1|2449.6|2427.6|2449.9|2427.9|2448.7|2426.7|73
1614198300000|2021-02-24 20:25:00|2449.8|2427.8|2452.4|2430.4|2453.6|2430.8|2449.1|2426.6|41
1614198600000|2021-02-24 20:30:00|2452.6|2430.6|2453.6|2431.6|2454.4|2432.4|2452.4|2430.4|26
1614198900000|2021-02-24 20:35:00|2453.8|2431.8|2451.1|2429.1|2453.8|2431.8|2451.1|2429.1|30
1614199200000|2021-02-24 20:40:00|2451.3|2429.3|2451.3|2426.3|2454|2432|2449.4|2425.6|110
1614199500000|2021-02-24 20:45:00|2451.2|2426.2|2451.5|2426.5|2451.5|2428|2449.6|2424.6|80
1614199800000|2021-02-24 20:50:00|2451.8|2426.8|2451.4|2426.4|2452.9|2430.1|2450.8|2425.8|38
1614200100000|2021-02-24 20:55:00|2451.6|2426.6|2453|2431|2454.5|2431.2|2451.4|2426.4|94
1614200400000|2021-02-24 21:00:00|2452.4|2430.4|2449.1|2424.1|2453.9|2430.4|2449.1|2424.1|53
1614200700000|2021-02-24 21:05:00|2449|2424|2449|2424|2449.4|2424.4|2448.3|2423.3|56
1614201000000|2021-02-24 21:10:00|2448.8|2423.8|2448.9|2423.9|2449|2424|2448.7|2423.7|24
1614201300000|2021-02-24 21:15:00|2449|2424|2448.8|2423.8|2451|2426|2448.4|2423.4|44
1614201600000|2021-02-24 21:20:00|2448.9|2423.9|2448.6|2423.6|2449.3|2424.3|2448.6|2423.6|39
1614201900000|2021-02-24 21:25:00|2448.9|2423.9|2448.6|2423.6|2449.2|2424.2|2448.4|2423.4|39
1614202200000|2021-02-24 21:30:00|2448.8|2423.8|2448.6|2423.6|2449.4|2424.4|2448.6|2423.6|53
1614202500000|2021-02-24 21:35:00|2449.1|2424.1|2448.9|2423.9|2449.6|2424.6|2448.5|2423.5|62
1614202800000|2021-02-24 21:40:00|2449|2424|2451.8|2426.8|2452.5|2427.5|2448.9|2423.9|75
1614203100000|2021-02-24 21:45:00|2452.1|2427.1|2452.2|2430.2|2452.9|2430.3|2451.7|2426.7|202
1614203400000|2021-02-24 21:50:00|2452.3|2430.3|2453.1|2428.1|2454.6|2430.4|2451.4|2427.9|116
1614203700000|2021-02-24 21:55:00|2452.4|2427.4|2452|2427|2453.4|2428.4|2450.3|2425.3|191
1614207600000|2021-02-24 23:00:00|2456.9|2431.9|2447.8|2422.8|2457.9|2432.9|2447|2422.6|168
1614207900000|2021-02-24 23:05:00|2447.7|2422.7|2449|2424|2449.9|2424.9|2444.3|2419.3|154
1614208200000|2021-02-24 23:10:00|2448.9|2423.9|2458.1|2433.1|2458.1|2433.1|2447.9|2422.9|121
1614208500000|2021-02-24 23:15:00|2458|2433|2455.8|2430.8|2459.9|2434.9|2455.2|2430.2|84
1614208800000|2021-02-24 23:20:00|2455.9|2430.9|2453.9|2428.9|2457.8|2432.8|2453.9|2428.9|102
1614209100000|2021-02-24 23:25:00|2453.4|2428.4|2455.5|2430.5|2456.1|2431.1|2453.4|2428.4|33
1614209400000|2021-02-24 23:30:00|2455.4|2430.4|2458.6|2433.6|2459.8|2434.8|2455|2430|59
1614209700000|2021-02-24 23:35:00|2458.7|2433.7|2456.9|2431.9|2458.7|2433.7|2455.8|2430.8|52
1614210000000|2021-02-24 23:40:00|2456.7|2431.7|2456.3|2431.3|2457.3|2432.3|2455.1|2430.1|67
1614210300000|2021-02-24 23:45:00|2455.3|2430.3|2459|2434|2459.9|2434.9|2453.6|2428.6|105
1614210600000|2021-02-24 23:50:00|2458.6|2433.6|2458.5|2433.5|2460.4|2435.4|2456.9|2431.9|75
1614210900000|2021-02-24 23:55:00|2457.9|2432.9|2459.4|2434.4|2459.8|2434.8|2457.9|2432.9|49
1614211200000|2021-02-25 00:00:00|2459.2|2434.2|2458.4|2433.4|2459.9|2434.9|2457.4|2432.4|65
1614211500000|2021-02-25 00:05:00|2458.5|2433.5|2457.1|2432.1|2459.9|2434.9|2457|2432|42
1614211800000|2021-02-25 00:10:00|2456.3|2431.3|2456.6|2431.6|2458.5|2433.5|2455.9|2430.9|67
1614212100000|2021-02-25 00:15:00|2456.5|2431.5|2459.1|2434.1|2460.5|2435.5|2456|2431|83
1614212400000|2021-02-25 00:20:00|2459|2434|2460.9|2435.9|2461.1|2436.1|2458.2|2433.2|73
1614212700000|2021-02-25 00:25:00|2460.8|2435.8|2461.6|2436.6|2461.8|2436.8|2460.3|2435.3|42
1614213000000|2021-02-25 00:30:00|2461.5|2436.5|2458|2433|2461.8|2436.8|2457|2432|105
1614213300000|2021-02-25 00:35:00|2458.1|2433.1|2458.4|2433.4|2459.1|2434.1|2457.8|2432.8|24
1614213600000|2021-02-25 00:40:00|2458.3|2433.3|2456.5|2431.5|2458.3|2433.3|2456.4|2431.4|57
1614213900000|2021-02-25 00:45:00|2457|2432|2457|2432|2458|2433|2456.9|2431.9|52
1614214200000|2021-02-25 00:50:00|2457.1|2432.1|2457|2432|2457.1|2432.1|2457|2432|4
1614214500000|2021-02-25 00:55:00|2456.9|2431.9|2454.6|2429.6|2456.9|2431.9|2453.1|2428.1|109
1614214800000|2021-02-25 01:00:00|2454.4|2429.4|2456.9|2431.9|2456.9|2433.2|2451.5|2426.5|392
1614215100000|2021-02-25 01:05:00|2456.7|2431.7|2454.4|2429.4|2456.9|2431.9|2453.9|2428.9|363
1614215400000|2021-02-25 01:10:00|2453.9|2428.9|2454.4|2429.4|2455|2430|2451.2|2426.2|185
1614215700000|2021-02-25 01:15:00|2454.6|2429.6|2458.5|2433.5|2458.5|2433.5|2454.2|2429.2|197
1614216000000|2021-02-25 01:20:00|2458.7|2433.7|2455|2430|2458.8|2433.8|2453.7|2428.7|126
1614216300000|2021-02-25 01:25:00|2455.1|2430.1|2457.9|2432.9|2458.1|2433.1|2454.9|2429.9|129
1614216600000|2021-02-25 01:30:00|2458|2433|2459.1|2434.1|2461|2436|2456.9|2431.9|139
1614216900000|2021-02-25 01:35:00|2459.2|2434.2|2456.8|2431.8|2459.7|2434.7|2455.3|2430.3|143
1614217200000|2021-02-25 01:40:00|2456.5|2431.5|2456.7|2431.7|2457.2|2432.2|2455.4|2430.4|121
1614217500000|2021-02-25 01:45:00|2457|2432|2449.7|2424.7|2457|2432|2449.7|2424.7|81
1614217800000|2021-02-25 01:50:00|2449.2|2424.2|2450|2425|2450|2425|2448.7|2423.7|121
1614218100000|2021-02-25 01:55:00|2449.8|2424.8|2450.6|2425.6|2450.6|2425.6|2449.6|2424.6|122
1614218400000|2021-02-25 02:00:00|2450.7|2425.7|2454.6|2429.6|2455.2|2430.2|2450|2425|211
1614218700000|2021-02-25 02:05:00|2454.5|2429.5|2451.7|2426.7|2455.9|2430.9|2451.2|2426.2|145
1614219000000|2021-02-25 02:10:00|2452.9|2427.9|2451.6|2426.6|2454.4|2429.4|2450.6|2425.6|133
1614219300000|2021-02-25 02:15:00|2451.5|2426.5|2452.1|2427.1|2452.4|2427.4|2451.2|2426.2|53
1614219600000|2021-02-25 02:20:00|2452|2427|2451.2|2426.2|2452.7|2427.7|2451.1|2426.1|50
1614219900000|2021-02-25 02:25:00|2451.1|2426.1|2450.2|2425.2|2451.9|2426.9|2449.8|2424.8|75
1614220200000|2021-02-25 02:30:00|2450.1|2425.1|2448.7|2423.7|2452.2|2427.2|2448.5|2423.5|127
1614220500000|2021-02-25 02:35:00|2448.5|2423.5|2450|2425|2450|2425|2448.5|2423.5|76
1614220800000|2021-02-25 02:40:00|2449.8|2424.8|2449.4|2424.4|2450|2425|2448.8|2423.8|131
1614221100000|2021-02-25 02:45:00|2449.5|2424.5|2449.5|2424.5|2449.5|2424.5|2448.9|2423.9|58
1614221400000|2021-02-25 02:50:00|2449.2|2424.2|2448.5|2423.5|2449.5|2424.5|2448.2|2423.2|131
1614221700000|2021-02-25 02:55:00|2448.3|2423.3|2448.5|2423.5|2448.5|2423.5|2448.2|2423.2|58
1614222000000|2021-02-25 03:00:00|2448.8|2423.8|2445.6|2420.6|2448.8|2423.8|2443.3|2418.3|152
1614222300000|2021-02-25 03:05:00|2444.9|2419.9|2449.4|2424.4|2450.3|2425.3|2444.3|2419.3|103
1614222600000|2021-02-25 03:10:00|2449.2|2424.2|2446.1|2421.1|2449.8|2424.8|2445.7|2420.7|199
1614222900000|2021-02-25 03:15:00|2445.9|2420.9|2447|2422|2448.4|2423.4|2445.9|2420.9|195
1614223200000|2021-02-25 03:20:00|2446.9|2421.9|2447|2422|2447.6|2422.6|2445.7|2420.7|229
1614223500000|2021-02-25 03:25:00|2447.1|2422.1|2449.1|2424.1|2449.8|2424.8|2446.2|2421.2|197
1614223800000|2021-02-25 03:30:00|2449.3|2424.3|2449.1|2424.1|2449.5|2424.5|2447.7|2422.7|52
1614224100000|2021-02-25 03:35:00|2449.2|2424.2|2449.5|2424.5|2450.1|2425.1|2449.1|2424.1|83
1614224400000|2021-02-25 03:40:00|2449.6|2424.6|2451.7|2426.7|2451.9|2426.9|2449.2|2424.2|82
1614224700000|2021-02-25 03:45:00|2451.9|2426.9|2451.6|2426.6|2452.5|2427.5|2451.4|2426.4|77
1614225000000|2021-02-25 03:50:00|2451.7|2426.7|2451.6|2426.6|2451.7|2426.7|2451.5|2426.5|26
1614225300000|2021-02-25 03:55:00|2451.7|2426.7|2451.4|2429.4|2452.7|2430|2451.4|2426.5|116
1614225600000|2021-02-25 04:00:00|2451.2|2429.2|2454.5|2429.5|2454.9|2430.9|2451.2|2428.7|133
1614225900000|2021-02-25 04:05:00|2454.6|2429.6|2454.5|2429.5|2455.5|2430.5|2453.5|2428.5|86
1614226200000|2021-02-25 04:10:00|2453.7|2428.7|2453.6|2428.6|2454.5|2429.5|2453.1|2428.1|67
1614226500000|2021-02-25 04:15:00|2453.9|2428.9|2456.4|2431.4|2456.5|2431.5|2453.5|2428.5|140
1614226800000|2021-02-25 04:20:00|2456.5|2431.5|2453.5|2428.5|2456.8|2431.8|2453.5|2428.5|149
1614227100000|2021-02-25 04:25:00|2453.6|2428.6|2455.4|2430.4|2456.1|2431.1|2453.4|2428.4|141
1614227400000|2021-02-25 04:30:00|2455.5|2430.5|2456.9|2431.9|2456.9|2431.9|2455.2|2430.2|45
1614227700000|2021-02-25 04:35:00|2456.1|2431.1|2456.7|2431.7|2456.9|2431.9|2456.1|2431.1|72
1614228000000|2021-02-25 04:40:00|2456.1|2431.1|2458.4|2433.4|2458.4|2433.4|2456.1|2431.1|10
1614228300000|2021-02-25 04:45:00|2458|2433|2458|2433|2458.2|2433.2|2457.9|2432.9|29
1614228600000|2021-02-25 04:50:00|2458.1|2433.1|2458.3|2433.3|2459.3|2434.3|2457.7|2432.7|46
1614228900000|2021-02-25 04:55:00|2458.2|2433.2|2456|2431|2458.3|2433.3|2456|2431|40
1614229200000|2021-02-25 05:00:00|2455.9|2430.9|2454.9|2429.9|2456.1|2431.1|2453.9|2428.9|64
1614229500000|2021-02-25 05:05:00|2455|2430|2454.5|2429.5|2456.1|2431.1|2454.5|2429.5|33
1614229800000|2021-02-25 05:10:00|2454.8|2429.8|2453|2431|2455.7|2431.4|2453|2429.8|44
1614230100000|2021-02-25 05:15:00|2453.1|2431.1|2453|2428|2453.1|2431.1|2450.7|2425.7|35
1614230400000|2021-02-25 05:20:00|2452.8|2427.8|2452.7|2427.7|2454.2|2429.2|2451.7|2426.7|71
1614230700000|2021-02-25 05:25:00|2452.8|2427.8|2451.9|2426.9|2452.8|2427.8|2451.4|2426.4|102
1614231000000|2021-02-25 05:30:00|2452|2427|2452.1|2427.1|2452.7|2427.7|2451.6|2426.6|234
1614231300000|2021-02-25 05:35:00|2452.3|2427.3|2451.5|2426.5|2452.5|2427.5|2451.1|2426.1|62
1614231600000|2021-02-25 05:40:00|2452|2427|2453|2428|2453|2428|2451.5|2426.5|68
1614231900000|2021-02-25 05:45:00|2452.9|2427.9|2451.1|2426.1|2453|2428|2450.6|2425.6|119
1614232200000|2021-02-25 05:50:00|2451.2|2426.2|2451.4|2426.4|2452.1|2427.1|2451.1|2426.1|161
1614232500000|2021-02-25 05:55:00|2451.3|2426.3|2451|2426|2452.4|2427.4|2451|2426|187
1614232800000|2021-02-25 06:00:00|2451.1|2426.1|2450.9|2425.9|2452.5|2427.5|2450.7|2425.7|160
1614233100000|2021-02-25 06:05:00|2450.5|2425.5|2451.6|2426.6|2451.6|2426.6|2449.9|2424.9|352
1614233400000|2021-02-25 06:10:00|2450.8|2425.8|2450|2425|2451.6|2426.6|2449.9|2424.9|160
1614233700000|2021-02-25 06:15:00|2449.9|2424.9|2448.9|2423.9|2450.3|2425.3|2444.7|2419.7|189
1614234000000|2021-02-25 06:20:00|2449|2424|2448.9|2423.9|2449.3|2424.3|2448.4|2423.4|122
1614234300000|2021-02-25 06:25:00|2449|2424|2444.3|2419.3|2449.2|2424.2|2443.7|2418.7|140
1614234600000|2021-02-25 06:30:00|2444.2|2419.2|2440.9|2415.9|2447.2|2422.2|2439.6|2414.6|304
1614234900000|2021-02-25 06:35:00|2440.8|2415.8|2442.1|2417.1|2442.7|2417.7|2440.1|2415.1|111
1614235200000|2021-02-25 06:40:00|2442.2|2417.2|2443.9|2418.9|2444.2|2419.2|2440.7|2415.7|180
1614235500000|2021-02-25 06:45:00|2442.7|2417.7|2442.4|2417.4|2443.9|2418.9|2440.2|2415.2|328
1614235800000|2021-02-25 06:50:00|2442.1|2417.1|2442.3|2417.3|2443.6|2418.6|2439.7|2414.7|248
1614236100000|2021-02-25 06:55:00|2442.5|2417.5|2443.8|2418.8|2444.5|2419.5|2442.2|2417.2|103
1614236400000|2021-02-25 07:00:00|2444|2419|2429|2407|2444|2419|2428.5|2406.5|202
1614236700000|2021-02-25 07:05:00|2429.3|2407.3|2427.8|2405.8|2430.3|2408.3|2427.5|2405.5|150
1614237000000|2021-02-25 07:10:00|2427.6|2405.6|2429.3|2407.3|2429.5|2407.5|2426.6|2404.6|159
1614237300000|2021-02-25 07:15:00|2429.4|2407.4|2428.6|2406.6|2429.8|2407.8|2428.5|2406.5|95
1614237600000|2021-02-25 07:20:00|2428.5|2406.5|2427.8|2405.8|2429.1|2407.1|2427.2|2405.2|81
1614237900000|2021-02-25 07:25:00|2428|2406|2429.3|2407.3|2429.7|2407.7|2427.9|2405.9|102
1614238200000|2021-02-25 07:30:00|2429.2|2407.2|2432.8|2407.8|2432.8|2410.6|2428.8|2406.8|92
1614238500000|2021-02-25 07:35:00|2432.5|2407.5|2431.5|2406.5|2433.1|2408.1|2431.1|2406.1|94
1614238800000|2021-02-25 07:40:00|2431.3|2406.3|2431.1|2406.1|2431.5|2406.5|2431|2406|81
1614239100000|2021-02-25 07:45:00|2431|2406|2431.5|2406.5|2432.6|2407.6|2431|2406|125
1614239400000|2021-02-25 07:50:00|2431.4|2406.4|2430.1|2408.1|2433.1|2408.8|2429.2|2406.3|174
1614239700000|2021-02-25 07:55:00|2430.6|2408.6|2434|2412|2435.2|2413.2|2428.8|2406.8|183
1614240000000|2021-02-25 08:00:00|2434.2|2412.2|2437.3|2412.3|2439.3|2414.3|2433.8|2410.3|284
1614240300000|2021-02-25 08:05:00|2436.6|2411.6|2434.2|2409.2|2437.6|2412.6|2432.3|2407.3|532
1614240600000|2021-02-25 08:10:00|2434.1|2409.1|2428.3|2403.3|2435.1|2410.1|2428.1|2403.1|207
1614240900000|2021-02-25 08:15:00|2428.7|2403.7|2428.3|2403.3|2429.1|2404.1|2427.9|2402.9|151
1614241200000|2021-02-25 08:20:00|2428.4|2403.4|2428.1|2403.1|2428.4|2403.4|2427.9|2402.9|73
1614241500000|2021-02-25 08:25:00|2428|2403|2430.9|2405.9|2432.9|2407.9|2427.9|2402.9|274
1614241800000|2021-02-25 08:30:00|2433.7|2408.7|2431.9|2406.9|2433.7|2408.7|2429.3|2404.3|386
1614242100000|2021-02-25 08:35:00|2431.7|2406.7|2432.5|2407.5|2433.6|2408.6|2431.3|2406.3|361
1614242400000|2021-02-25 08:40:00|2432.7|2407.7|2436.6|2411.6|2437.3|2412.3|2430.9|2405.9|229
1614242700000|2021-02-25 08:45:00|2436.3|2411.3|2438.7|2413.7|2441.5|2416.5|2435.7|2410.7|180
1614243000000|2021-02-25 08:50:00|2438.5|2413.5|2439.4|2414.4|2439.7|2414.7|2438.1|2413.1|232
1614243300000|2021-02-25 08:55:00|2439.5|2414.5|2436.1|2411.1|2440.5|2415.5|2435.2|2410.2|339
1614243600000|2021-02-25 09:00:00|2435.7|2410.7|2436.1|2411.1|2437.1|2412.1|2435.7|2410.7|131
1614243900000|2021-02-25 09:05:00|2436.4|2411.4|2442.2|2417.2|2442.4|2417.4|2436.3|2411.3|81
1614244200000|2021-02-25 09:10:00|2442.3|2417.3|2444.2|2422.2|2444.2|2422.2|2441.5|2416.5|226
1614244500000|2021-02-25 09:15:00|2445.4|2423.4|2446.4|2421.4|2448.5|2425.7|2437.4|2415.4|247
1614244800000|2021-02-25 09:20:00|2446.5|2421.5|2439|2414|2447.2|2422.2|2437.5|2412.5|254
1614245100000|2021-02-25 09:25:00|2438.9|2413.9|2438.9|2413.9|2439.3|2414.3|2436.7|2411.7|221
1614245400000|2021-02-25 09:30:00|2438.8|2413.8|2441.8|2416.8|2441.9|2416.9|2438.7|2413.7|108
1614245700000|2021-02-25 09:35:00|2441.9|2416.9|2441.3|2416.3|2443.8|2418.8|2440.8|2415.8|175
1614246000000|2021-02-25 09:40:00|2441.5|2416.5|2440.2|2418.2|2444|2420.8|2439.9|2416.2|204
1614246300000|2021-02-25 09:45:00|2440.1|2418.1|2435.4|2413.4|2441.2|2419.2|2435.4|2413.4|169
1614246600000|2021-02-25 09:50:00|2435.5|2413.5|2436.4|2411.4|2437.5|2413.7|2435.3|2410.3|147
1614246900000|2021-02-25 09:55:00|2436.2|2411.2|2441.9|2416.9|2442.7|2418.4|2436.2|2411.2|234
1614247200000|2021-02-25 10:00:00|2442.4|2417.4|2442.1|2417.1|2443.8|2418.8|2441|2416|160
1614247500000|2021-02-25 10:05:00|2442|2417|2442.1|2417.1|2442.1|2417.1|2440.8|2415.8|94
1614247800000|2021-02-25 10:10:00|2441.8|2416.8|2442.4|2417.4|2442.7|2417.7|2440.7|2415.7|121
1614248100000|2021-02-25 10:15:00|2442.3|2417.3|2447.8|2422.8|2448.3|2423.3|2441.3|2416.3|152
1614248400000|2021-02-25 10:20:00|2447.9|2422.9|2441.4|2416.4|2449.5|2424.5|2439.9|2414.9|142
1614248700000|2021-02-25 10:25:00|2441.6|2416.6|2441.3|2416.3|2444.3|2419.3|2439.9|2414.9|321
1614249000000|2021-02-25 10:30:00|2441.7|2416.7|2444.6|2419.6|2446.8|2421.8|2441.1|2416.1|225
1614249300000|2021-02-25 10:35:00|2444.4|2419.4|2445.1|2420.1|2445.4|2420.4|2443.5|2418.5|231
1614249600000|2021-02-25 10:40:00|2444.4|2419.4|2444.3|2419.3|2445.4|2420.4|2443.7|2418.7|265
1614249900000|2021-02-25 10:45:00|2444.4|2419.4|2447|2422|2449.6|2424.6|2444.4|2419.4|231
1614250200000|2021-02-25 10:50:00|2447.3|2422.3|2448.2|2423.2|2448.2|2423.2|2447|2422|249
1614250500000|2021-02-25 10:55:00|2448.1|2423.1|2454.3|2429.3|2454.3|2429.3|2447.6|2422.6|165
1614250800000|2021-02-25 11:00:00|2454.2|2429.2|2454.6|2429.6|2455.7|2430.7|2453.8|2428.8|218
1614251100000|2021-02-25 11:05:00|2454.7|2429.7|2450.3|2425.3|2455.2|2430.2|2449.2|2424.2|199
1614251400000|2021-02-25 11:10:00|2450.4|2425.4|2449.6|2424.6|2451.4|2426.4|2448.2|2423.2|263
1614251700000|2021-02-25 11:15:00|2449.4|2424.4|2451.6|2426.6|2452.1|2427.1|2446.7|2421.7|551
1614252000000|2021-02-25 11:20:00|2451.4|2426.4|2446.2|2421.2|2453.9|2428.9|2444.3|2419.3|684
1614252300000|2021-02-25 11:25:00|2446.1|2421.1|2444.9|2419.9|2448.4|2423.4|2442.8|2417.8|377
1614252600000|2021-02-25 11:30:00|2445|2420|2445.4|2420.4|2446.5|2421.5|2444.9|2419.9|237
1614252900000|2021-02-25 11:35:00|2445.5|2420.5|2445|2420|2445.9|2420.9|2444.9|2419.9|198
1614253200000|2021-02-25 11:40:00|2445.1|2420.1|2441|2416|2445.2|2420.2|2438.5|2414.7|496
1614253500000|2021-02-25 11:45:00|2440.9|2415.9|2440.5|2415.5|2442.7|2417.7|2439.5|2414.5|504
1614253800000|2021-02-25 11:50:00|2439.8|2414.8|2442.3|2417.3|2443.2|2418.2|2439.3|2414.3|321
1614254100000|2021-02-25 11:55:00|2442.4|2417.4|2441.2|2416.2|2443.7|2418.7|2440.7|2415.7|228
1614254400000|2021-02-25 12:00:00|2441.3|2416.3|2442.2|2417.2|2443.2|2418.2|2440.7|2415.7|101
1614254700000|2021-02-25 12:05:00|2442.3|2417.3|2441.2|2416.2|2442.3|2417.3|2440.7|2415.7|222
1614255000000|2021-02-25 12:10:00|2440.9|2415.9|2441.4|2416.4|2441.5|2416.5|2440.8|2415.8|68
1614255300000|2021-02-25 12:15:00|2441.3|2416.3|2443.9|2418.9|2445.2|2420.2|2441.2|2416.2|193
1614255600000|2021-02-25 12:20:00|2443.8|2418.8|2449.4|2424.4|2450.1|2425.1|2441.2|2416.2|170
1614255900000|2021-02-25 12:25:00|2449.7|2424.7|2450.1|2425.1|2451.5|2426.5|2449|2424|221
1614256200000|2021-02-25 12:30:00|2449.9|2424.9|2452.2|2427.2|2454.3|2429.3|2449.9|2424.9|211
1614256500000|2021-02-25 12:35:00|2452|2427|2450.1|2425.1|2452.4|2427.4|2448.9|2423.9|239
1614256800000|2021-02-25 12:40:00|2449.8|2424.8|2449.4|2424.4|2450.2|2425.2|2446.6|2421.6|201
1614257100000|2021-02-25 12:45:00|2449.5|2424.5|2449|2427|2450|2427.3|2447.9|2423.9|255
1614257400000|2021-02-25 12:50:00|2449.3|2427.3|2451|2429|2452|2430|2448.5|2426.5|659
1614257700000|2021-02-25 12:55:00|2450.7|2428.7|2450.4|2428.4|2450.7|2428.7|2450.4|2428.4|3
1614258000000|2021-02-25 13:00:00|2449.5|2427.5|2458.3|2436.3|2459.9|2437.9|2449.5|2427.5|497
1614258300000|2021-02-25 13:05:00|2458.4|2436.4|2463.7|2441.7|2464.5|2442.5|2458.2|2436.2|254
1614258600000|2021-02-25 13:10:00|2463.8|2441.8|2461.3|2436.3|2463.9|2441.9|2459.3|2435.8|151
1614258900000|2021-02-25 13:15:00|2460.8|2435.8|2463.7|2438.7|2466.7|2443.8|2460.5|2435.5|364
1614259200000|2021-02-25 13:20:00|2462.8|2437.8|2467.2|2442.2|2467.3|2442.3|2460.7|2435.7|554
1614259500000|2021-02-25 13:25:00|2467.3|2442.3|2464.8|2442.6|2468.1|2443.1|2461.9|2440.3|394
1614259800000|2021-02-25 13:30:00|2464.3|2442.1|2471.3|2446.3|2471.3|2446.3|2464.1|2439.4|220
1614260100000|2021-02-25 13:35:00|2471.4|2446.4|2470|2451.1|2476.7|2451.9|2465.7|2440.7|635
1614260400000|2021-02-25 13:40:00|2470.1|2451.2|2469.4|2444.4|2477.6|2453.8|2467.9|2442.9|309
1614260700000|2021-02-25 13:45:00|2469.6|2444.6|2498.4|2473.4|2498.4|2473.4|2468.7|2443.7|385
1614261000000|2021-02-25 13:50:00|2498.2|2473.2|2497|2472|2501.8|2476.8|2492.2|2467.2|220
1614261300000|2021-02-25 13:55:00|2496.9|2471.9|2485.3|2460.3|2496.9|2471.9|2480.3|2455.3|302
1614261600000|2021-02-25 14:00:00|2484.3|2459.3|2480.3|2455.3|2487.7|2462.7|2475.4|2450.4|527
1614261900000|2021-02-25 14:05:00|2479.4|2454.4|2476.4|2451.4|2482.2|2457.2|2472.2|2447.2|760
1614262200000|2021-02-25 14:10:00|2475.9|2450.9|2476.8|2451.8|2481.1|2456.1|2473.8|2448.8|340
1614262500000|2021-02-25 14:15:00|2476.9|2451.9|2481.2|2456.2|2481.8|2456.8|2476.6|2451.6|240
1614262800000|2021-02-25 14:20:00|2481.1|2456.1|2476.8|2451.8|2486.7|2461.7|2473.6|2448.6|255
1614263100000|2021-02-25 14:25:00|2476.4|2451.4|2482.8|2457.8|2485.2|2460.2|2475.1|2450.1|274
1614263400000|2021-02-25 14:30:00|2482.9|2457.9|2490.2|2465.2|2494.8|2469.8|2481|2456|434
1614263700000|2021-02-25 14:35:00|2490.4|2465.4|2500.1|2475.1|2501.2|2476.2|2490.4|2465.4|164
1614264000000|2021-02-25 14:40:00|2500.2|2475.2|2502.9|2477.9|2505.3|2480.3|2497.4|2472.4|407
1614264300000|2021-02-25 14:45:00|2503|2478|2494.9|2469.9|2508.4|2483.4|2491.7|2466.7|222
1614264600000|2021-02-25 14:50:00|2495.7|2470.7|2496.8|2471.8|2502.7|2477.7|2494.6|2469.6|120
1614264900000|2021-02-25 14:55:00|2495.2|2470.2|2488.8|2463.8|2496.4|2471.4|2485.5|2460.5|545
1614265200000|2021-02-25 15:00:00|2488.9|2463.9|2491.9|2466.9|2492.9|2468.9|2486|2461.8|736
1614265500000|2021-02-25 15:05:00|2492|2467|2481.5|2456.5|2494.9|2469.9|2479.6|2454.6|260
1614265800000|2021-02-25 15:10:00|2481.6|2456.6|2476.9|2451.9|2481.6|2456.6|2473.8|2448.8|633
1614266100000|2021-02-25 15:15:00|2476.8|2451.8|2489.1|2464.1|2490.2|2465.2|2476.2|2451.2|811
1614266400000|2021-02-25 15:20:00|2489.2|2464.2|2493.4|2468.4|2496.2|2471.2|2488.4|2463.4|620
1614266700000|2021-02-25 15:25:00|2493.2|2468.2|2490.3|2465.3|2494.8|2469.8|2488.7|2463.7|517
1614267000000|2021-02-25 15:30:00|2490.4|2465.4|2490.8|2465.8|2492.9|2467.9|2486.5|2461.5|512
1614267300000|2021-02-25 15:35:00|2491.2|2466.2|2485.9|2460.9|2491.2|2466.2|2484.2|2459.2|270
1614267600000|2021-02-25 15:40:00|2485.8|2460.8|2484|2459|2486.8|2461.8|2475.8|2450.8|457
1614267900000|2021-02-25 15:45:00|2484.4|2459.4|2477.1|2452.1|2485.7|2460.7|2473.8|2448.8|824
1614268200000|2021-02-25 15:50:00|2477.9|2452.9|2478.4|2453.4|2479.2|2454.2|2467.2|2442.2|634
1614268500000|2021-02-25 15:55:00|2478.5|2453.5|2476.8|2451.8|2482|2457|2476.8|2451.8|553
1614268800000|2021-02-25 16:00:00|2476.5|2451.5|2479.1|2454.1|2483.9|2458.9|2475.7|2450.7|238
1614269100000|2021-02-25 16:05:00|2478.9|2453.9|2474.5|2449.5|2479.1|2454.1|2471.3|2446.3|246
1614269400000|2021-02-25 16:10:00|2475.9|2450.9|2468.4|2443.4|2476.3|2451.3|2466.9|2441.9|323
1614269700000|2021-02-25 16:15:00|2468.3|2443.3|2464.8|2439.8|2469.9|2444.9|2464.5|2439.5|438
1614270000000|2021-02-25 16:20:00|2464.7|2439.7|2452.1|2427.1|2465.4|2440.4|2450.7|2425.7|433
1614270300000|2021-02-25 16:25:00|2452.2|2427.2|2462.7|2437.7|2463.8|2438.8|2449.1|2424.1|528
1614270600000|2021-02-25 16:30:00|2462.8|2437.8|2462.4|2437.4|2463.8|2438.8|2456.3|2431.3|324
1614270900000|2021-02-25 16:35:00|2462.3|2437.3|2457.7|2432.7|2462.9|2437.9|2456.7|2431.7|160
1614271200000|2021-02-25 16:40:00|2457.9|2432.9|2456.7|2431.7|2463.1|2438.1|2453|2428|310
1614271500000|2021-02-25 16:45:00|2456.9|2431.9|2451.9|2426.9|2457.9|2432.9|2450.9|2425.9|239
1614271800000|2021-02-25 16:50:00|2451.8|2426.8|2458.6|2433.6|2459.3|2434.3|2447.9|2422.9|360
1614272100000|2021-02-25 16:55:00|2458.5|2433.5|2461|2436|2463.8|2438.8|2457.8|2432.8|1042
1614272400000|2021-02-25 17:00:00|2460.9|2435.9|2458.3|2433.3|2463.3|2438.3|2456.8|2431.8|288
1614272700000|2021-02-25 17:05:00|2456.8|2431.8|2457.7|2432.7|2458.8|2433.8|2454.1|2429.1|854
1614273000000|2021-02-25 17:10:00|2457.5|2432.5|2461.3|2436.3|2461.5|2436.5|2453|2428|341
1614273300000|2021-02-25 17:15:00|2461.4|2436.4|2459.5|2434.5|2463.8|2438.8|2457.5|2432.5|732
1614273600000|2021-02-25 17:20:00|2459.4|2434.4|2455.8|2430.8|2460.7|2435.7|2453.9|2428.9|372
1614273900000|2021-02-25 17:25:00|2456|2431|2448.4|2423.4|2456.3|2431.3|2448.2|2423.2|853
1614274200000|2021-02-25 17:30:00|2448.3|2423.3|2447.7|2422.7|2449.2|2424.2|2447.4|2422.4|529
1614274500000|2021-02-25 17:35:00|2447.8|2422.8|2441.2|2416.2|2448.4|2423.4|2439|2414|318
1614274800000|2021-02-25 17:40:00|2441.3|2416.3|2435.6|2410.6|2441.3|2416.3|2431.5|2408.3|151
1614275100000|2021-02-25 17:45:00|2435.5|2410.5|2436|2411|2437.6|2412.6|2432.7|2407.7|267
1614275400000|2021-02-25 17:50:00|2435.8|2410.8|2437.3|2412.3|2438.3|2413.3|2434.3|2409.3|335
1614275700000|2021-02-25 17:55:00|2437.1|2412.1|2432.8|2407.8|2438.3|2413.3|2427.2|2402.2|301
1614276000000|2021-02-25 18:00:00|2432.7|2407.7|2432.5|2407.5|2437.1|2412.1|2430|2405|573
1614276300000|2021-02-25 18:05:00|2432|2407|2431.3|2406.3|2438.5|2413.5|2428|2403|130
1614276600000|2021-02-25 18:10:00|2431.2|2406.2|2434.3|2409.3|2436|2411|2428.7|2403.7|214
1614276900000|2021-02-25 18:15:00|2434.6|2409.6|2431.4|2412.3|2436.6|2414.2|2430|2406.2|469
1614277200000|2021-02-25 18:20:00|2431.3|2412.1|2443.1|2418.1|2443.5|2420.2|2430.3|2408.5|271
1614277500000|2021-02-25 18:25:00|2443.3|2418.3|2433.3|2408.3|2443.6|2418.6|2432.2|2407.2|261
1614277800000|2021-02-25 18:30:00|2433.4|2408.4|2438.1|2413.1|2440.3|2415.3|2432.3|2407.3|77
1614278100000|2021-02-25 18:35:00|2436.6|2411.6|2427.9|2408.8|2440.7|2415.7|2426.8|2405.8|243
1614278400000|2021-02-25 18:40:00|2431|2406|2432.5|2407.5|2433.3|2411.4|2427.4|2406|205
1614278700000|2021-02-25 18:45:00|2432.2|2407.2|2429.6|2404.6|2432.6|2407.6|2429.2|2404.2|62
1614279000000|2021-02-25 18:50:00|2429.5|2404.5|2430.2|2405.2|2431.8|2408.3|2427|2404.5|61
1614279300000|2021-02-25 18:55:00|2430.3|2405.3|2433.4|2411.6|2435.2|2413.3|2426.6|2405.1|262
1614279600000|2021-02-25 19:00:00|2434.2|2412.3|2437.2|2417|2437.5|2417.2|2431.6|2410|306
1614279900000|2021-02-25 19:05:00|2437.1|2417.1|2442|2417|2442.6|2419.9|2435.8|2413.8|266
1614280200000|2021-02-25 19:10:00|2438.8|2420.1|2433.7|2408.7|2442.1|2420.6|2433.7|2408.7|148
1614280500000|2021-02-25 19:15:00|2433.6|2408.6|2436.2|2411.2|2440.6|2415.6|2433.5|2408.5|162
1614280800000|2021-02-25 19:20:00|2437.2|2412.2|2439.5|2414.5|2442.3|2417.3|2436.6|2411.6|64
1614281100000|2021-02-25 19:25:00|2439.4|2414.4|2439.5|2414.5|2439.7|2414.7|2439|2414|188
1614281400000|2021-02-25 19:30:00|2439.3|2414.3|2434.5|2409.5|2440|2415|2434.5|2409.5|151
1614281700000|2021-02-25 19:35:00|2434.3|2409.3|2429.7|2404.7|2435|2410|2428.8|2403.8|140
1614282000000|2021-02-25 19:40:00|2429.8|2404.8|2433.8|2408.8|2435.1|2412.1|2429.7|2404.7|141
1614282300000|2021-02-25 19:45:00|2434|2409|2434.1|2409.1|2434.5|2409.5|2433.8|2408.8|197
1614282600000|2021-02-25 19:50:00|2434.2|2409.2|2434|2409|2435|2410|2433.8|2408.8|257
1614282900000|2021-02-25 19:55:00|2433.8|2408.8|2433.7|2408.7|2435.3|2410.3|2433.5|2408.5|252
1614283200000|2021-02-25 20:00:00|2433.6|2408.6|2429.7|2404.7|2434.6|2409.6|2429.5|2404.5|198
1614283500000|2021-02-25 20:05:00|2429.6|2404.6|2427.3|2402.3|2429.7|2404.7|2426.8|2401.8|52
1614283800000|2021-02-25 20:10:00|2427.2|2402.2|2430|2405|2430.1|2405.1|2427|2402|150
1614284100000|2021-02-25 20:15:00|2429.8|2404.8|2427.5|2402.5|2430.5|2405.5|2426.9|2401.9|89
1614284400000|2021-02-25 20:20:00|2427.6|2402.6|2426.8|2401.8|2430.2|2405.2|2426.3|2401.3|127
1614284700000|2021-02-25 20:25:00|2426.7|2401.7|2428.6|2403.6|2429.5|2404.5|2426.7|2401.7|163
1614285000000|2021-02-25 20:30:00|2428.7|2403.7|2426.8|2401.8|2431.1|2406.1|2426.7|2401.7|51
1614285300000|2021-02-25 20:35:00|2426.9|2401.9|2426.8|2401.8|2427|2402|2426.7|2401.7|6
1614285600000|2021-02-25 20:40:00|2426.5|2401.5|2420.6|2395.6|2426.5|2401.5|2416.8|2391.8|208
1614285900000|2021-02-25 20:45:00|2420.5|2395.5|2427.3|2402.3|2429.8|2404.8|2420.3|2395.3|159
1614286200000|2021-02-25 20:50:00|2427.5|2402.5|2427.3|2402.3|2428.8|2403.8|2425.5|2400.5|100
1614286500000|2021-02-25 20:55:00|2428.3|2403.3|2423.6|2398.6|2428.3|2403.3|2418.6|2393.6|230
1614286800000|2021-02-25 21:00:00|2424.1|2399.1|2424.1|2399.1|2427.3|2402.3|2423.2|2398.2|191
1614287100000|2021-02-25 21:05:00|2424.2|2399.2|2423.8|2398.8|2424.2|2399.2|2423|2398|157
1614287400000|2021-02-25 21:10:00|2423.7|2398.7|2423.1|2398.1|2423.8|2398.8|2422.8|2397.8|57
1614287700000|2021-02-25 21:15:00|2423.2|2398.2|2423.1|2398.1|2424.3|2399.3|2422.3|2397.3|96
1614288000000|2021-02-25 21:20:00|2423.6|2398.6|2424.2|2399.2|2424.2|2399.2|2423.1|2398.1|11
1614288300000|2021-02-25 21:25:00|2424.1|2399.1|2423.6|2398.6|2426.2|2401.2|2423.6|2398.6|27
1614288600000|2021-02-25 21:30:00|2424.1|2399.1|2422.5|2397.5|2424.5|2399.5|2422.3|2397.3|37
1614288900000|2021-02-25 21:35:00|2423|2398|2422.3|2397.3|2424.1|2399.1|2422.1|2397.1|75
1614289200000|2021-02-25 21:40:00|2424|2399|2423.7|2398.7|2426.5|2401.5|2423.2|2398.2|59
1614289500000|2021-02-25 21:45:00|2423.8|2398.8|2423.5|2398.5|2424.1|2399.1|2423.3|2398.3|57
1614289800000|2021-02-25 21:50:00|2423.6|2398.6|2422.1|2400.1|2424.3|2400.2|2421.5|2396.8|65
1614290100000|2021-02-25 21:55:00|2422|2400|2424.5|2396.5|2425.2|2400|2420.5|2392.5|180
1614294000000|2021-02-25 23:00:00|2420.3|2392.3|2414.6|2389.6|2421|2393.5|2411.5|2389|96
1614294300000|2021-02-25 23:05:00|2414.8|2389.8|2405.9|2380.9|2415.1|2390.1|2405.5|2380.5|74
1614294600000|2021-02-25 23:10:00|2405.5|2380.5|2411.2|2388.8|2413.9|2391.6|2400|2376.1|123
1614294900000|2021-02-25 23:15:00|2411.7|2389.3|2416.9|2396.8|2419.8|2398.3|2411.3|2388.9|124
1614295200000|2021-02-25 23:20:00|2416.3|2396.2|2420|2395|2420.8|2399.4|2415.8|2393.9|108
1614295500000|2021-02-25 23:25:00|2420.1|2395.1|2419.9|2394.9|2421.3|2397.8|2416.7|2393.8|105
1614295800000|2021-02-25 23:30:00|2421|2396|2419.6|2394.6|2421|2396|2418.8|2393.8|93
1614296100000|2021-02-25 23:35:00|2419.7|2394.7|2420.3|2395.3|2421.3|2397.2|2416|2393.8|92
1614296400000|2021-02-25 23:40:00|2420.4|2395.4|2420.6|2395.6|2421.3|2396.3|2419.9|2394.9|36
1614296700000|2021-02-25 23:45:00|2420.3|2395.3|2419.6|2394.6|2421.1|2396.1|2419.5|2394.5|42
1614297000000|2021-02-25 23:50:00|2419.7|2394.7|2418.8|2393.8|2420.3|2395.3|2418.6|2393.6|66
1614297300000|2021-02-25 23:55:00|2418.4|2393.4|2419.4|2394.4|2422.2|2397.2|2417.9|2392.9|64
1614297600000|2021-02-26 00:00:00|2419.2|2394.2|2418.8|2393.8|2423.8|2398.8|2418.7|2393.7|45
1614297900000|2021-02-26 00:05:00|2418.9|2393.9|2413.1|2388.1|2418.9|2393.9|2411.6|2386.6|73
1614298200000|2021-02-26 00:10:00|2412.9|2387.9|2410.9|2385.9|2413.4|2388.4|2410.7|2385.7|178
1614298500000|2021-02-26 00:15:00|2410.8|2385.8|2412.5|2387.5|2415.8|2390.8|2409.6|2385.1|191
1614298800000|2021-02-26 00:20:00|2412.6|2387.6|2413.3|2388.3|2417|2392|2412.5|2387.5|113
1614299100000|2021-02-26 00:25:00|2413.2|2388.2|2413.3|2388.3|2413.4|2388.4|2413.2|2388.2|22
1614299400000|2021-02-26 00:30:00|2413.4|2388.4|2413.6|2388.6|2413.8|2388.8|2413.3|2388.3|38
1614299700000|2021-02-26 00:35:00|2413.7|2388.7|2416.1|2391.1|2416.1|2391.1|2413.4|2388.4|57
1614300000000|2021-02-26 00:40:00|2416|2391|2421.3|2396.3|2422.4|2397.4|2416|2391|118
1614300300000|2021-02-26 00:45:00|2421.4|2396.4|2421.9|2396.9|2421.9|2396.9|2421.2|2396.2|96
1614300600000|2021-02-26 00:50:00|2421.8|2396.8|2421.9|2396.9|2422.4|2397.4|2421.4|2396.4|67
1614300900000|2021-02-26 00:55:00|2421.8|2396.8|2429.8|2404.8|2430.1|2405.1|2421.8|2396.8|90
1614301200000|2021-02-26 01:00:00|2428.9|2403.9|2430|2405|2430.5|2405.5|2425.8|2400.8|403
1614301500000|2021-02-26 01:05:00|2429.9|2404.9|2429.1|2404.1|2431|2406|2427.5|2402.5|466
1614301800000|2021-02-26 01:10:00|2428.6|2403.6|2427.7|2402.7|2428.9|2403.9|2427.1|2402.1|170
1614302100000|2021-02-26 01:15:00|2427.9|2402.9|2430.1|2405.1|2430.2|2405.2|2425.6|2400.6|60
1614302400000|2021-02-26 01:20:00|2430.3|2405.3|2429.4|2404.4|2430.3|2405.3|2429.4|2404.4|61
1614302700000|2021-02-26 01:25:00|2428.6|2403.6|2428.8|2403.8|2428.8|2403.8|2428.5|2403.5|26
1614303000000|2021-02-26 01:30:00|2428.7|2403.7|2429.4|2404.4|2429.4|2404.4|2428.7|2403.7|30
1614303300000|2021-02-26 01:35:00|2429.3|2404.3|2426.1|2401.1|2429.4|2405.3|2425.4|2400.9|124
1614303600000|2021-02-26 01:40:00|2426.2|2401.2|2425.6|2400.6|2426.2|2401.2|2425.6|2400.6|95
1614303900000|2021-02-26 01:45:00|2425.7|2400.7|2425.1|2400.1|2425.7|2400.7|2423.5|2398.5|90
1614304200000|2021-02-26 01:50:00|2425|2400|2425.1|2400.1|2425.6|2400.6|2423.9|2398.9|78
1614304500000|2021-02-26 01:55:00|2425.2|2400.2|2430.4|2405.4|2430.6|2405.6|2424.8|2399.8|101
1614304800000|2021-02-26 02:00:00|2430.1|2405.1|2434.6|2409.6|2435.1|2410.1|2429.9|2404.9|63
1614305100000|2021-02-26 02:05:00|2434.5|2409.5|2434.2|2414.6|2436.1|2415|2432.9|2409|142
1614305400000|2021-02-26 02:10:00|2434|2414.3|2436.9|2416.1|2437.3|2416.2|2427.7|2405.8|147
1614305700000|2021-02-26 02:15:00|2436.8|2416.2|2439.3|2414.3|2441.4|2419.6|2436.8|2413.9|90
1614306000000|2021-02-26 02:20:00|2439.2|2414.2|2438.6|2418.9|2441.8|2419.7|2437.5|2414.2|188
1614306300000|2021-02-26 02:25:00|2438.5|2418.8|2449.6|2424.6|2451|2426|2438.4|2418.6|104
1614306600000|2021-02-26 02:30:00|2449.8|2424.8|2444.6|2419.6|2450.3|2425.3|2443|2418|205
1614306900000|2021-02-26 02:35:00|2444.8|2419.8|2439.9|2414.9|2445|2420|2439.4|2414.4|82
1614307200000|2021-02-26 02:40:00|2439.5|2414.5|2439.6|2414.6|2440.1|2415.1|2438.9|2413.9|39
1614307500000|2021-02-26 02:45:00|2439.8|2414.8|2442.5|2417.5|2444.9|2419.9|2439.6|2414.6|102
1614307800000|2021-02-26 02:50:00|2442.6|2417.6|2438.1|2413.1|2442.9|2419.8|2438.1|2413.1|68
1614308100000|2021-02-26 02:55:00|2438.4|2413.4|2435.2|2410.2|2438.4|2413.4|2435.1|2410.1|46
1614308400000|2021-02-26 03:00:00|2435.6|2410.6|2430.1|2410.2|2435.7|2410.8|2429|2406.7|154
1614308700000|2021-02-26 03:05:00|2429.8|2409.9|2435|2410|2435|2412.9|2429.1|2408.9|81
1614309000000|2021-02-26 03:10:00|2435.3|2410.3|2436.9|2411.9|2439.1|2414.1|2435|2410|43
1614309300000|2021-02-26 03:15:00|2436.8|2411.8|2438.9|2413.9|2438.9|2413.9|2436.5|2411.5|18
1614309600000|2021-02-26 03:20:00|2438.8|2413.8|2438.6|2413.6|2439.1|2414.1|2438.5|2413.5|28
1614309900000|2021-02-26 03:25:00|2439.3|2414.3|2438.8|2413.8|2439.3|2414.3|2438.4|2413.4|13
1614310200000|2021-02-26 03:30:00|2438.7|2413.7|2439|2414|2439|2414|2438.6|2413.6|32
1614310500000|2021-02-26 03:35:00|2438.9|2413.9|2439.3|2414.3|2439.4|2414.4|2438.9|2413.9|31
1614310800000|2021-02-26 03:40:00|2439.2|2414.2|2438.8|2413.8|2439.2|2414.2|2438.7|2413.7|15
1614311100000|2021-02-26 03:45:00|2438.9|2413.9|2438.3|2413.3|2439.1|2414.1|2438.1|2413.1|10
1614311400000|2021-02-26 03:50:00|2438.2|2413.2|2438.3|2413.3|2438.6|2413.6|2438.2|2413.2|36
1614311700000|2021-02-26 03:55:00|2438.2|2413.2|2438.3|2413.3|2438.6|2413.6|2438.2|2413.2|14
1614312000000|2021-02-26 04:00:00|2438.4|2413.4|2438.3|2413.3|2438.6|2413.6|2438.2|2413.2|9
1614312300000|2021-02-26 04:05:00|2438.2|2413.2|2438.3|2413.3|2438.5|2413.5|2438.2|2413.2|8
1614312600000|2021-02-26 04:10:00|2438.4|2413.4|2434.6|2409.6|2438.4|2413.4|2432.8|2407.8|45
1614312900000|2021-02-26 04:15:00|2434.9|2409.9|2437.5|2412.5|2437.5|2412.5|2434.9|2409.9|30
1614313200000|2021-02-26 04:20:00|2437.4|2412.4|2435|2410|2437.5|2412.5|2434.4|2409.4|47
1614313500000|2021-02-26 04:25:00|2435.3|2410.3|2436.6|2411.6|2436.9|2411.9|2435|2410|25
1614313800000|2021-02-26 04:30:00|2436.5|2411.5|2436.4|2411.4|2436.8|2411.8|2436.4|2411.4|77
1614314100000|2021-02-26 04:35:00|2436.3|2411.3|2433.4|2408.4|2436.4|2411.4|2433.1|2408.1|25
1614314400000|2021-02-26 04:40:00|2434.3|2409.3|2430.4|2405.4|2434.8|2409.8|2429.5|2404.5|70
1614314700000|2021-02-26 04:45:00|2430.3|2405.3|2428.3|2403.3|2431|2406|2426.4|2401.4|64
1614315000000|2021-02-26 04:50:00|2428.4|2403.4|2427|2402|2428.4|2403.4|2426.1|2401.1|40
1614315300000|2021-02-26 04:55:00|2426.9|2401.9|2427.6|2402.6|2427.9|2402.9|2426.8|2401.8|26
1614315600000|2021-02-26 05:00:00|2427.8|2402.8|2427.2|2402.2|2427.8|2402.8|2426.4|2401.4|62
1614315900000|2021-02-26 05:05:00|2427.3|2402.3|2403.3|2378.3|2427.3|2402.3|2403.1|2378.1|46
1614316200000|2021-02-26 05:10:00|2403.1|2378.1|2404.1|2379.1|2404.1|2379.1|2403.1|2378.1|41
1614316500000|2021-02-26 05:15:00|2404|2379|2402.5|2377.5|2404|2379|2402.1|2377.1|42
1614316800000|2021-02-26 05:20:00|2402.1|2377.1|2403.5|2378.5|2403.5|2378.5|2402.1|2377.1|58
1614317100000|2021-02-26 05:25:00|2403.4|2378.4|2402.8|2377.8|2403.5|2378.5|2402.1|2377.1|59
1614317400000|2021-02-26 05:30:00|2402.9|2377.9|2391.3|2366.3|2403.3|2378.3|2387.5|2362.5|233
1614317700000|2021-02-26 05:35:00|2391|2366|2394.6|2369.6|2400|2375|2389.9|2364.9|236
1614318000000|2021-02-26 05:40:00|2394.3|2369.3|2394.3|2374.8|2396.3|2375|2390.9|2365.9|59
1614318300000|2021-02-26 05:45:00|2394.2|2374.7|2395.3|2372.1|2399.1|2379.8|2394|2372|249
1614318600000|2021-02-26 05:50:00|2395.4|2372|2398.1|2378.6|2400.6|2379.3|2392.2|2368.2|342
1614318900000|2021-02-26 05:55:00|2398|2378.5|2379.3|2358.4|2398.1|2378.9|2379.3|2357.8|411
1614319200000|2021-02-26 06:00:00|2379.4|2358.5|2383.6|2362.9|2383.8|2363.2|2379.3|2358.4|112
1614319500000|2021-02-26 06:05:00|2382.6|2361.9|2387.4|2363.8|2387.4|2364.5|2381.5|2360.7|244
1614319800000|2021-02-26 06:10:00|2385.4|2361.9|2387.3|2364.9|2387.9|2364.9|2383.7|2360.6|251
1614320100000|2021-02-26 06:15:00|2387.2|2365|2388.9|2369.5|2389.9|2369.9|2387|2364.9|65
1614320400000|2021-02-26 06:20:00|2389|2369.4|2388.1|2368.5|2389|2369.4|2388.1|2368.5|18
1614320700000|2021-02-26 06:25:00|2388|2368.4|2389.7|2364.7|2389.7|2368.5|2386.6|2364.7|31
1614321000000|2021-02-26 06:30:00|2389.8|2364.8|2389.9|2364.9|2390|2365|2389.8|2364.8|6
1614321600000|2021-02-26 06:40:00|2390|2365|2388.5|2363.5|2390.1|2365.1|2388.4|2363.4|104
1614321900000|2021-02-26 06:45:00|2388.4|2363.4|2392.9|2367.9|2393|2368|2388.4|2363.4|123
1614322200000|2021-02-26 06:50:00|2393|2368|2389.5|2364.5|2393.3|2368.3|2388.6|2363.6|76
1614322500000|2021-02-26 06:55:00|2389.6|2364.6|2391.8|2366.8|2392|2367|2389.5|2364.5|114
1614322800000|2021-02-26 07:00:00|2389.7|2364.7|2389.3|2364.3|2389.8|2364.8|2389|2364|119
1614323100000|2021-02-26 07:05:00|2389.2|2364.2|2389.9|2364.9|2390|2365|2389.2|2364.2|27
1614323400000|2021-02-26 07:10:00|2389.8|2364.8|2385.4|2360.4|2391.8|2366.8|2383.4|2359.3|134
1614323700000|2021-02-26 07:15:00|2385.3|2360.3|2384.5|2359.5|2385.5|2360.5|2383|2358|176
1614324000000|2021-02-26 07:20:00|2384.4|2359.4|2385.8|2360.8|2385.8|2360.8|2384.3|2359.3|40
1614324300000|2021-02-26 07:25:00|2385.6|2360.6|2393.6|2368.6|2393.7|2368.7|2384.5|2359.5|112
1614324600000|2021-02-26 07:30:00|2393.1|2368.1|2394.4|2369.4|2394.5|2369.5|2393.1|2368.1|77
1614324900000|2021-02-26 07:35:00|2394.5|2369.5|2401.4|2376.4|2403.3|2378.3|2393.8|2368.8|127
1614325200000|2021-02-26 07:40:00|2401.2|2376.2|2405.2|2380.2|2405.2|2380.2|2401.1|2376.1|98
1614325500000|2021-02-26 07:45:00|2404.9|2379.9|2407.6|2382.6|2410.8|2385.8|2404.9|2379.9|185
1614325800000|2021-02-26 07:50:00|2407.5|2382.5|2405.6|2380.6|2407.8|2382.8|2405.6|2380.6|120
1614326100000|2021-02-26 07:55:00|2405.8|2380.8|2390.9|2365.9|2406.1|2381.1|2388.9|2363.9|102
1614326400000|2021-02-26 08:00:00|2391.8|2366.8|2385.8|2360.8|2392.7|2367.7|2385.4|2360.4|115
1614326700000|2021-02-26 08:05:00|2385.3|2360.3|2389.2|2364.2|2393|2368|2380.2|2355.2|96
1614327000000|2021-02-26 08:10:00|2387.8|2362.8|2390|2365|2390.5|2367.3|2385.5|2362.1|173
1614327300000|2021-02-26 08:15:00|2389.7|2364.7|2390.1|2365.1|2390.8|2365.8|2388|2363|55
1614327600000|2021-02-26 08:20:00|2390.3|2365.3|2395|2370|2397.3|2372.3|2389.9|2364.9|120
1614327900000|2021-02-26 08:25:00|2395.1|2370.1|2393.8|2368.8|2398.6|2374.5|2388.7|2368.8|129
1614328200000|2021-02-26 08:30:00|2394|2369|2397|2377.7|2398.8|2377.8|2390.8|2365.8|108
1614328500000|2021-02-26 08:35:00|2395.9|2376.7|2399|2374|2399|2378.5|2391.6|2372|109
1614328800000|2021-02-26 08:40:00|2399.2|2374.2|2404.1|2379.1|2404.3|2379.3|2396.3|2373.6|105
1614329100000|2021-02-26 08:45:00|2404.3|2379.3|2405.5|2380.5|2406.3|2383.8|2401.8|2377.8|185
1614329400000|2021-02-26 08:50:00|2405.7|2380.7|2407.5|2382.5|2408|2383|2405.5|2380.5|87
1614329700000|2021-02-26 08:55:00|2407.3|2382.3|2412.8|2387.8|2414.7|2389.7|2407.3|2382.3|150
1614330000000|2021-02-26 09:00:00|2413|2388|2413.3|2388.3|2415.7|2390.7|2411.6|2386.6|235
1614330300000|2021-02-26 09:05:00|2413.2|2388.2|2408.5|2383.5|2414.2|2389.2|2406.7|2381.7|62
1614330600000|2021-02-26 09:10:00|2408.6|2383.6|2408.1|2383.1|2409.6|2384.6|2406|2381|123
1614330900000|2021-02-26 09:15:00|2408|2383|2406.5|2381.5|2408.2|2383.2|2405.3|2380.3|132
1614331200000|2021-02-26 09:20:00|2406.4|2381.4|2404.3|2379.3|2406.5|2381.5|2403.3|2378.3|232
1614331500000|2021-02-26 09:25:00|2404.1|2379.1|2404.8|2379.8|2405.4|2380.4|2403.6|2378.6|94
1614331800000|2021-02-26 09:30:00|2404.9|2379.9|2398.4|2373.4|2406.3|2381.3|2397.7|2372.7|120
1614332100000|2021-02-26 09:35:00|2398.3|2373.3|2397.9|2372.9|2398.5|2373.5|2386.4|2361.4|198
1614332400000|2021-02-26 09:40:00|2398.3|2373.3|2390|2365|2398.3|2373.3|2385.9|2361.2|188
1614332700000|2021-02-26 09:45:00|2389.5|2364.5|2386.4|2367.5|2399.6|2379.3|2383.9|2361.8|232
1614333000000|2021-02-26 09:50:00|2385.9|2367|2385.2|2366.4|2394.7|2369.7|2373.7|2351.4|198
1614333300000|2021-02-26 09:55:00|2386.9|2368.1|2381.9|2362|2392|2369.8|2380.5|2359.3|382
1614333600000|2021-02-26 10:00:00|2382|2362.3|2384.2|2359.2|2386.3|2364.4|2381.3|2358.9|157
1614333900000|2021-02-26 10:05:00|2384|2359|2384.2|2359.2|2384.5|2359.5|2383.4|2358.4|89
1614334200000|2021-02-26 10:10:00|2384.4|2359.4|2388.4|2363.4|2393.3|2368.3|2383.4|2358.4|157
1614334500000|2021-02-26 10:15:00|2388.5|2363.5|2389.8|2364.8|2390.7|2365.7|2388.4|2363.4|80
1614334800000|2021-02-26 10:20:00|2389.9|2364.9|2386.1|2367|2389.9|2368.6|2384.3|2363.5|83
1614335100000|2021-02-26 10:25:00|2385.9|2366.9|2385.7|2360.7|2387.4|2367.1|2383.2|2358.2|67
1614335400000|2021-02-26 10:30:00|2386.3|2361.3|2395.8|2370.8|2396.9|2371.9|2386|2361|359
1614335700000|2021-02-26 10:35:00|2395.3|2370.3|2395.9|2370.9|2398.8|2373.8|2394.8|2369.8|151
1614336000000|2021-02-26 10:40:00|2396.5|2371.5|2396|2371|2396.5|2371.5|2395.5|2370.5|72
1614336300000|2021-02-26 10:45:00|2396.1|2371.1|2395.5|2370.5|2396.3|2371.3|2395.3|2370.3|74
1614336600000|2021-02-26 10:50:00|2395.4|2370.4|2393|2368|2395.7|2370.7|2393|2368|66
1614336900000|2021-02-26 10:55:00|2392.9|2367.9|2385.5|2360.5|2393.5|2368.5|2385.4|2360.4|75
1614337200000|2021-02-26 11:00:00|2385.4|2360.4|2383|2358|2386|2361|2382.9|2357.9|97
1614337500000|2021-02-26 11:05:00|2382.5|2357.5|2383.7|2358.7|2384.3|2359.3|2382.4|2357.4|63
1614337800000|2021-02-26 11:10:00|2384.6|2359.6|2376|2351|2384.8|2359.8|2374.3|2349.3|138
1614338100000|2021-02-26 11:15:00|2375.8|2350.8|2382.2|2357.2|2384.1|2359.1|2372.5|2347.5|109
1614338400000|2021-02-26 11:20:00|2381.9|2356.9|2370.2|2345.2|2382|2357|2369.4|2344.4|54
1614338700000|2021-02-26 11:25:00|2370.5|2345.5|2379.5|2354.5|2380.4|2355.4|2370.5|2345.5|195
1614339000000|2021-02-26 11:30:00|2379.4|2354.4|2377.7|2352.7|2379.5|2354.5|2377.5|2352.5|184
1614339300000|2021-02-26 11:35:00|2377.6|2352.6|2369.7|2344.7|2378.1|2353.1|2361.5|2338.1|180
1614339600000|2021-02-26 11:40:00|2369.5|2344.5|2365.4|2340.4|2371.7|2346.7|2365.4|2340.4|317
1614339900000|2021-02-26 11:45:00|2365.7|2340.7|2368.6|2343.6|2368.6|2343.6|2362|2337|122
1614340200000|2021-02-26 11:50:00|2368.8|2343.8|2373.4|2348.4|2374.5|2349.5|2368.8|2343.8|51
1614340500000|2021-02-26 11:55:00|2373.5|2348.5|2370.2|2345.2|2375.6|2350.6|2370|2345|115
1614340800000|2021-02-26 12:00:00|2369.6|2344.6|2347.1|2322.1|2369.6|2344.6|2337.8|2312.8|135
1614341100000|2021-02-26 12:05:00|2347.4|2322.4|2348.6|2323.6|2354|2329|2345.4|2320.4|226
1614341400000|2021-02-26 12:10:00|2350.1|2325.1|2347.4|2322.4|2351.2|2326.2|2344.9|2319.9|219
1614341700000|2021-02-26 12:15:00|2347.5|2322.5|2354|2329|2354.4|2329.4|2347.5|2322.5|219
1614342000000|2021-02-26 12:20:00|2353.9|2328.9|2355.5|2330.5|2360|2335|2352.2|2327.2|159
1614342300000|2021-02-26 12:25:00|2355.9|2330.9|2363.7|2338.7|2366.2|2341.2|2355.2|2330.2|197
1614342600000|2021-02-26 12:30:00|2363|2338|2365.6|2340.6|2366.7|2341.7|2361.5|2336.5|118
1614342900000|2021-02-26 12:35:00|2365.5|2340.5|2370.5|2345.5|2370.7|2345.7|2365.5|2340.5|137
1614343200000|2021-02-26 12:40:00|2370.4|2345.4|2371.1|2346.1|2371.8|2346.8|2367.6|2342.6|129
1614343500000|2021-02-26 12:45:00|2369.7|2344.7|2370.1|2345.1|2371.1|2346.1|2368.2|2343.2|157
1614343800000|2021-02-26 12:50:00|2369.8|2344.8|2364|2339|2370.1|2345.1|2364|2339|124
1614344100000|2021-02-26 12:55:00|2363.8|2338.8|2355.2|2330.2|2363.8|2338.8|2353|2328|146
1614344400000|2021-02-26 13:00:00|2354.3|2329.3|2360.6|2335.6|2360.6|2335.6|2353|2328|306
1614344700000|2021-02-26 13:05:00|2360.7|2335.7|2363|2338|2368.8|2343.8|2360.3|2335.3|262
1614345000000|2021-02-26 13:10:00|2362.6|2337.6|2360.2|2335.2|2363|2338|2355.6|2330.6|290
1614345300000|2021-02-26 13:15:00|2360.1|2335.1|2364|2339|2371.8|2346.8|2358.1|2333.1|304
1614345600000|2021-02-26 13:20:00|2362.5|2337.5|2362.7|2337.7|2368|2343|2357.8|2332.8|323
1614345900000|2021-02-26 13:25:00|2363.8|2338.8|2360.4|2341.2|2368.2|2343.2|2359.4|2337.5|247
1614346200000|2021-02-26 13:30:00|2358|2338.6|2367.1|2342.1|2368.6|2343.8|2358|2337.6|334
1614346500000|2021-02-26 13:35:00|2367.4|2342.4|2369.7|2344.7|2369.8|2347.7|2361.7|2340.1|334
1614346800000|2021-02-26 13:40:00|2369.6|2344.6|2378.3|2353.3|2380.1|2355.1|2367.7|2342.8|231
1614347100000|2021-02-26 13:45:00|2378.4|2353.4|2367.9|2342.9|2381.4|2356.4|2367.9|2342.9|233
1614347400000|2021-02-26 13:50:00|2368.1|2343.1|2370.5|2350.4|2371.4|2351.3|2365.8|2341.3|245
1614347700000|2021-02-26 13:55:00|2370.6|2350.2|2374.7|2349.7|2375.2|2352.4|2370.2|2349.1|298
1614348000000|2021-02-26 14:00:00|2374.6|2349.6|2377.8|2352.8|2379.4|2357.1|2373.6|2349.4|298
1614348300000|2021-02-26 14:05:00|2377.7|2352.7|2372.3|2347.3|2377.9|2352.9|2367.4|2342.4|229
1614348600000|2021-02-26 14:10:00|2371.8|2346.8|2365.6|2340.6|2376.2|2351.2|2365.6|2340.6|199
1614348900000|2021-02-26 14:15:00|2366.8|2341.8|2366.8|2341.8|2367.8|2342.8|2364.1|2339.1|181
1614349200000|2021-02-26 14:20:00|2368.9|2343.9|2367.9|2348.5|2371.7|2350.2|2366.9|2343.8|195
1614349500000|2021-02-26 14:25:00|2368|2348.6|2369.7|2344.7|2371.2|2349.6|2365.7|2343.7|309
1614349800000|2021-02-26 14:30:00|2369.8|2344.8|2365.2|2340.2|2372.4|2347.4|2362.2|2339.1|392
1614350100000|2021-02-26 14:35:00|2365.6|2340.6|2360.2|2335.2|2365.7|2340.7|2358.5|2333.5|121
1614350400000|2021-02-26 14:40:00|2360.1|2335.1|2355.9|2330.9|2360.5|2335.5|2355.4|2330.4|119
1614350700000|2021-02-26 14:45:00|2356|2331|2345.9|2320.9|2357.2|2332.2|2345.9|2320.9|350
1614351000000|2021-02-26 14:50:00|2346.1|2321.1|2351|2326|2354.3|2329.3|2345.1|2320.1|414
1614351300000|2021-02-26 14:55:00|2350.9|2325.9|2334.2|2312.2|2351.5|2326.5|2334.2|2310.1|263
1614351600000|2021-02-26 15:00:00|2335.7|2312.1|2335.3|2316.3|2341.9|2320.1|2329.4|2304.4|639
1614351900000|2021-02-26 15:05:00|2335.1|2316.2|2331.7|2306.7|2346.9|2321.9|2331.7|2306.7|210
1614352200000|2021-02-26 15:10:00|2331.8|2306.8|2333.8|2308.8|2339.5|2320.1|2329.9|2304.9|258
1614352500000|2021-02-26 15:15:00|2333.7|2308.7|2333.4|2308.4|2334.9|2309.9|2330.5|2305.5|253
1614352800000|2021-02-26 15:20:00|2333.1|2308.1|2335.5|2310.5|2337.1|2312.1|2329.9|2304.9|122
1614353100000|2021-02-26 15:25:00|2335.4|2310.4|2328.9|2303.9|2339.4|2314.4|2328.8|2303.8|299
1614353400000|2021-02-26 15:30:00|2329|2304|2329.9|2304.9|2331.8|2306.8|2328|2303|147
1614353700000|2021-02-26 15:35:00|2330|2305|2338|2313|2340.8|2315.8|2327.2|2302.2|204
1614354000000|2021-02-26 15:40:00|2337.5|2312.5|2340.7|2315.7|2344.8|2319.8|2332.7|2307.7|138
1614354300000|2021-02-26 15:45:00|2340.9|2315.9|2334|2309|2341|2316|2334|2309|277
1614354600000|2021-02-26 15:50:00|2333|2308|2330.3|2305.3|2333.9|2308.9|2329.9|2304.9|234
1614354900000|2021-02-26 15:55:00|2330.2|2305.2|2328|2303|2330.4|2305.4|2325.8|2300.8|207
1614355200000|2021-02-26 16:00:00|2329.6|2304.6|2336.4|2311.4|2338.8|2313.8|2324.8|2301.8|212
1614355500000|2021-02-26 16:05:00|2336.3|2311.3|2330.6|2305.6|2337.4|2312.4|2330.1|2305.1|178
1614355800000|2021-02-26 16:10:00|2330.3|2305.3|2327.6|2302.6|2330.3|2305.3|2323.9|2298.9|195
1614356100000|2021-02-26 16:15:00|2327.4|2302.4|2330|2305|2334.4|2309.4|2327.4|2302.4|493
1614356400000|2021-02-26 16:20:00|2330.1|2305.1|2328.9|2303.9|2331.5|2306.5|2326.6|2301.6|675
1614356700000|2021-02-26 16:25:00|2330|2305|2342.2|2317.2|2348.3|2323.3|2329.6|2304.6|276
1614357000000|2021-02-26 16:30:00|2343.4|2318.4|2354.2|2329.2|2357|2335.8|2342.1|2317.1|224
1614357300000|2021-02-26 16:35:00|2354.1|2329.1|2355.2|2330.2|2356.5|2331.5|2349.5|2324.5|282
1614357600000|2021-02-26 16:40:00|2357|2332|2334.8|2309.8|2357.4|2332.4|2334.8|2309.8|209
1614357900000|2021-02-26 16:45:00|2334.5|2309.5|2334.9|2309.9|2340.5|2315.5|2332|2307|132
1614358200000|2021-02-26 16:50:00|2335|2310|2342.1|2317.1|2342.3|2317.3|2334|2309|117
1614358500000|2021-02-26 16:55:00|2342.3|2317.3|2334.4|2309.4|2344.6|2319.6|2332.4|2309|284
1614358800000|2021-02-26 17:00:00|2334.6|2309.6|2336|2311|2336.4|2311.4|2334.6|2309.6|84
1614359100000|2021-02-26 17:05:00|2335.9|2310.9|2340.5|2315.5|2341.3|2316.3|2334.7|2309.7|60
1614359400000|2021-02-26 17:10:00|2340.4|2315.4|2342.2|2322.6|2347.4|2326.7|2339.6|2314.6|89
1614359700000|2021-02-26 17:15:00|2344|2324.3|2340.8|2321.2|2345.4|2325|2340.1|2319.4|376
1614360000000|2021-02-26 17:20:00|2340.7|2321.1|2344.5|2319.5|2344.5|2321.5|2338.9|2316.3|143
1614360300000|2021-02-26 17:25:00|2344.6|2319.6|2342.6|2317.6|2344.6|2319.6|2340.8|2315.8|156
1614360600000|2021-02-26 17:30:00|2343|2318|2349.8|2324.8|2350.4|2325.4|2342.1|2317.1|249
1614360900000|2021-02-26 17:35:00|2348.9|2323.9|2337.8|2318.1|2352.6|2332.4|2337.8|2318.1|435
1614361200000|2021-02-26 17:40:00|2337.7|2318|2345.1|2320.1|2345.1|2320.1|2336.7|2314.4|88
1614361500000|2021-02-26 17:45:00|2345.2|2320.2|2345|2326.1|2350.2|2329|2344.3|2319.3|372
1614361800000|2021-02-26 17:50:00|2344.9|2326|2347.1|2326.6|2349.7|2328.5|2338|2317.4|369
1614362100000|2021-02-26 17:55:00|2347.2|2326.7|2338.2|2313.2|2350.1|2327.7|2336.1|2311.1|528
1614362400000|2021-02-26 18:00:00|2338.4|2313.4|2338.8|2313.8|2340.6|2315.6|2334.8|2309.8|378
1614362700000|2021-02-26 18:05:00|2338.9|2313.9|2339.2|2314.2|2339.6|2314.6|2336.4|2311.4|145
1614363000000|2021-02-26 18:10:00|2339.1|2314.1|2338.9|2313.9|2339.2|2314.2|2338.8|2313.8|74
1614363300000|2021-02-26 18:15:00|2339.1|2314.1|2338.8|2313.8|2340.2|2315.2|2336.8|2311.8|207
1614363600000|2021-02-26 18:20:00|2338.9|2313.9|2342.1|2317.1|2344.1|2319.1|2338.2|2313.2|129
1614363900000|2021-02-26 18:25:00|2342.3|2317.3|2342.1|2317.1|2342.6|2317.6|2341.1|2316.1|195
1614364200000|2021-02-26 18:30:00|2342.2|2317.2|2337.6|2312.6|2342.3|2317.3|2335.1|2310.1|109
1614364500000|2021-02-26 18:35:00|2337.5|2312.5|2339.1|2314.1|2342.7|2317.7|2337.5|2312.5|86
1614364800000|2021-02-26 18:40:00|2339.3|2314.3|2339.7|2314.7|2342.7|2319.2|2338.1|2314.2|72
1614365100000|2021-02-26 18:45:00|2339.6|2314.6|2339.7|2314.7|2340|2315|2339|2314|51
1614365400000|2021-02-26 18:50:00|2339.8|2314.8|2340|2315|2340|2315|2338|2313|113
1614365700000|2021-02-26 18:55:00|2339.9|2314.9|2340.9|2315.9|2346.9|2321.9|2339.8|2314.8|161
1614366000000|2021-02-26 19:00:00|2340.8|2315.8|2339.9|2314.9|2342.9|2317.9|2339.7|2314.7|57
1614366300000|2021-02-26 19:05:00|2340|2315|2340.3|2315.3|2340.5|2315.5|2339.2|2314.2|263
1614366600000|2021-02-26 19:10:00|2340.2|2315.2|2340.2|2315.2|2340.3|2315.3|2339.5|2314.5|80
1614366900000|2021-02-26 19:15:00|2339.5|2314.5|2338.8|2313.8|2340|2315|2338.5|2313.5|161
1614367200000|2021-02-26 19:20:00|2338.7|2313.7|2337|2312|2338.8|2313.8|2335|2310|129
1614367500000|2021-02-26 19:25:00|2336|2311|2334|2309|2336.8|2311.8|2333.3|2308.3|245
1614367800000|2021-02-26 19:30:00|2334.2|2309.2|2334.9|2309.9|2335.9|2310.9|2333.3|2308.3|164
1614368100000|2021-02-26 19:35:00|2335.7|2310.7|2334.7|2309.7|2336.3|2311.3|2334|2309|166
1614368400000|2021-02-26 19:40:00|2334.8|2309.8|2334.8|2309.8|2336.3|2311.3|2333.4|2308.4|149
1614368700000|2021-02-26 19:45:00|2334.9|2309.9|2335|2310|2335.3|2310.3|2334.8|2309.8|36
1614369000000|2021-02-26 19:50:00|2331.9|2313.1|2335|2310|2336.4|2314.5|2331.8|2309.4|201
1614369300000|2021-02-26 19:55:00|2335.2|2310.2|2333.5|2308.5|2335.8|2310.8|2333|2308|169
1614369600000|2021-02-26 20:00:00|2333|2308|2334.8|2309.8|2335|2310|2332.5|2307.5|138
1614369900000|2021-02-26 20:05:00|2334.9|2309.9|2334.7|2309.7|2334.9|2309.9|2334.2|2309.2|32
1614370200000|2021-02-26 20:10:00|2334.8|2309.8|2333.9|2308.9|2334.8|2309.8|2333.5|2308.5|56
1614370500000|2021-02-26 20:15:00|2334|2309|2335.4|2310.4|2335.7|2310.7|2333.4|2308.4|209
1614370800000|2021-02-26 20:20:00|2334.9|2309.9|2335.4|2310.4|2335.7|2310.7|2334.8|2309.8|69
1614371100000|2021-02-26 20:25:00|2335.3|2310.3|2333.3|2308.3|2335.3|2310.3|2333.3|2308.3|326
1614371400000|2021-02-26 20:30:00|2334.7|2309.7|2334.6|2309.6|2334.8|2309.8|2333.8|2308.8|383
1614371700000|2021-02-26 20:35:00|2334.2|2309.2|2334.6|2309.6|2334.8|2309.8|2334|2309|126
1614372000000|2021-02-26 20:40:00|2334.5|2309.5|2334.2|2309.2|2335|2310|2334|2309|74
1614372300000|2021-02-26 20:45:00|2334.5|2309.5|2333.3|2308.3|2334.5|2309.5|2331.3|2306.3|157
1614372600000|2021-02-26 20:50:00|2333.1|2308.1|2331.8|2306.8|2333.6|2308.6|2331.3|2306.3|108
1614372900000|2021-02-26 20:55:00|2331.5|2306.5|2328.1|2306.4|2332.1|2307.8|2323|2301.8|198
1614373200000|2021-02-26 21:00:00|2327.6|2305.9|2329.2|2305.3|2333.6|2308.3|2327.6|2304.1|394
1614373500000|2021-02-26 21:05:00|2328.8|2305.4|2329.4|2307.5|2330.9|2308.1|2328.7|2304.8|101
1614373800000|2021-02-26 21:10:00|2329.7|2307.6|2331.8|2310.7|2333.9|2311.9|2329.2|2307.5|109
1614374100000|2021-02-26 21:15:00|2332.1|2311|2333|2310.9|2333.8|2312.2|2332.1|2310.5|138
1614374400000|2021-02-26 21:20:00|2332.6|2311|2333.5|2308.5|2334.7|2311.3|2332.5|2308.5|113
1614374700000|2021-02-26 21:25:00|2333.7|2308.7|2333.2|2308.2|2335.2|2310.2|2332|2307|81
1614375000000|2021-02-26 21:30:00|2333.5|2308.5|2329.5|2304.5|2333.6|2308.6|2329.5|2304.5|59
1614375300000|2021-02-26 21:35:00|2328.7|2303.7|2327.7|2302.7|2329.6|2304.6|2327.7|2302.7|12
1614375600000|2021-02-26 21:40:00|2327.1|2302.1|2333|2308|2333.7|2308.7|2325.7|2300.7|16
1614375900000|2021-02-26 21:45:00|2332.7|2307.7|2331.7|2306.7|2332.7|2307.7|2330.5|2305.5|7
1614376200000|2021-02-26 21:50:00|2331.6|2306.6|2333.6|2305.6|2333.6|2306.6|2330.5|2302.5|8
1614376500000|2021-02-26 21:55:00|2333.5|2305.5|2332.2|2304.2|2334|2306|2332.2|2304.2|16
1614555600000|2021-02-28 23:40:00|2356.3|2331.3|2355.9|2330.9|2357.2|2332.2|2355.4|2330.4|76
1614555900000|2021-02-28 23:45:00|2356.1|2331.1|2356.7|2331.7|2356.9|2331.9|2355.9|2330.9|141
1614556200000|2021-02-28 23:50:00|2356.9|2331.9|2354|2329|2357|2332|2354|2329|127
1614556500000|2021-02-28 23:55:00|2353.9|2328.9|2354.6|2329.6|2354.9|2329.9|2353.6|2328.6|78
1614556800000|2021-03-01 00:00:00|2354.5|2329.5|2359.2|2334.2|2359.3|2334.3|2353.7|2328.7|211
1614557100000|2021-03-01 00:05:00|2359.1|2334.1|2360.2|2335.2|2360.6|2335.6|2358.6|2333.6|65
1614557400000|2021-03-01 00:10:00|2359.9|2334.9|2353.7|2328.7|2359.9|2334.9|2352.8|2327.8|128
1614557700000|2021-03-01 00:15:00|2354.5|2329.5|2353.2|2328.2|2355.1|2330.1|2352.6|2327.6|192
1614558000000|2021-03-01 00:20:00|2353.6|2328.6|2349.9|2324.9|2354.6|2329.6|2349.9|2324.9|88
1614558300000|2021-03-01 00:25:00|2350.1|2325.1|2351.5|2326.5|2351.6|2326.6|2350.1|2325.1|47
1614558600000|2021-03-01 00:30:00|2351.4|2326.4|2353.1|2328.1|2354.4|2329.4|2351.4|2326.4|40
1614558900000|2021-03-01 00:35:00|2353.2|2328.2|2354.5|2329.5|2356.2|2331.2|2353.1|2328.1|96
1614559200000|2021-03-01 00:40:00|2354.9|2329.9|2353.5|2328.5|2354.9|2329.9|2352.9|2327.9|45
1614559500000|2021-03-01 00:45:00|2354|2329|2351|2326|2354|2329|2350.9|2325.9|35
1614559800000|2021-03-01 00:50:00|2350.9|2325.9|2350.9|2325.9|2351.5|2326.5|2349.6|2324.6|38
1614560100000|2021-03-01 00:55:00|2350.7|2325.7|2350.8|2325.8|2351.6|2326.6|2350.5|2325.5|96
1614560400000|2021-03-01 01:00:00|2350.7|2325.7|2352.2|2327.2|2352.9|2327.9|2350.7|2325.7|177
1614560700000|2021-03-01 01:05:00|2351.8|2326.8|2351.7|2326.7|2352.3|2327.3|2350.5|2325.5|226
1614561000000|2021-03-01 01:10:00|2351.8|2326.8|2351.9|2326.9|2351.9|2326.9|2350.6|2325.6|110
1614561300000|2021-03-01 01:15:00|2352|2327|2355.6|2330.6|2356.4|2331.4|2352|2327|88
1614561600000|2021-03-01 01:20:00|2355.7|2330.7|2357.6|2332.6|2358|2333|2355.2|2330.2|132
1614561900000|2021-03-01 01:25:00|2357.2|2332.2|2358.7|2333.7|2359.1|2334.1|2357.1|2332.1|110
1614562200000|2021-03-01 01:30:00|2358.9|2333.9|2359.7|2334.7|2360|2335|2358.4|2333.4|127
1614562500000|2021-03-01 01:35:00|2360|2335|2353.2|2328.2|2360.3|2335.3|2351.1|2326.1|89
1614562800000|2021-03-01 01:40:00|2353.3|2328.3|2354.5|2329.5|2355.6|2330.6|2353.3|2328.3|160
1614563100000|2021-03-01 01:45:00|2354.4|2329.4|2353.3|2328.3|2354.7|2329.7|2353|2328|112
1614563400000|2021-03-01 01:50:00|2353.4|2328.4|2354.9|2329.9|2356.2|2331.2|2353.3|2328.3|150
1614563700000|2021-03-01 01:55:00|2355|2330|2355.9|2330.9|2356.2|2331.2|2354.9|2329.9|109
1614564000000|2021-03-01 02:00:00|2355.8|2330.8|2355.7|2330.7|2357.8|2332.8|2355.6|2330.6|163
1614564300000|2021-03-01 02:05:00|2355.6|2330.6|2354.7|2329.7|2356|2331|2354.7|2329.7|95
1614564600000|2021-03-01 02:10:00|2355|2330|2354.7|2329.7|2356.4|2331.4|2354.7|2329.7|48
1614564900000|2021-03-01 02:15:00|2354.8|2329.8|2354.7|2329.7|2355.5|2330.5|2354.4|2329.4|42
1614565200000|2021-03-01 02:20:00|2354.6|2329.6|2355.8|2330.8|2356|2331|2354.6|2329.6|93
1614565500000|2021-03-01 02:25:00|2356.2|2331.2|2356.2|2331.2|2356.6|2331.6|2355.7|2330.7|66
1614565800000|2021-03-01 02:30:00|2355.9|2330.9|2356.6|2331.6|2357.7|2332.7|2355.9|2330.9|159
1614566100000|2021-03-01 02:35:00|2356.5|2331.5|2357.1|2332.1|2357.2|2332.2|2356|2331|65
1614566400000|2021-03-01 02:40:00|2357|2332|2356.8|2331.8|2357.1|2332.1|2356.5|2331.5|78
1614566700000|2021-03-01 02:45:00|2356.7|2331.7|2356.7|2331.7|2356.8|2331.8|2355.8|2330.8|163
1614567000000|2021-03-01 02:50:00|2356.8|2331.8|2356.6|2331.6|2356.8|2331.8|2356|2331|40
1614567300000|2021-03-01 02:55:00|2356.5|2331.5|2356.5|2331.5|2356.7|2331.7|2356.2|2331.2|35
1614567600000|2021-03-01 03:00:00|2356.2|2331.2|2356.6|2331.6|2356.8|2331.8|2356.2|2331.2|96
1614567900000|2021-03-01 03:05:00|2356.7|2331.7|2357|2332|2357.2|2332.2|2356.2|2331.2|144
1614568200000|2021-03-01 03:10:00|2356.6|2331.6|2357|2332|2357.2|2332.2|2356.6|2331.6|122
1614568500000|2021-03-01 03:15:00|2356.9|2331.9|2356.3|2331.3|2357.8|2332.8|2356.3|2331.3|37
1614568800000|2021-03-01 03:20:00|2356.4|2331.4|2356.9|2331.9|2357|2332|2356|2331|124
1614569100000|2021-03-01 03:25:00|2356.6|2331.6|2357.6|2332.6|2357.6|2332.6|2356.4|2331.4|90
1614569400000|2021-03-01 03:30:00|2357.7|2332.7|2356.7|2331.7|2357.7|2332.7|2356.7|2331.7|26
1614569700000|2021-03-01 03:35:00|2356.8|2331.8|2357.2|2332.2|2357.5|2332.5|2356.7|2331.7|16
1614570000000|2021-03-01 03:40:00|2357.3|2332.3|2356.2|2331.2|2357.3|2332.3|2355.1|2330.1|30
1614570300000|2021-03-01 03:45:00|2356.3|2331.3|2356.7|2331.7|2356.9|2331.9|2356|2331|68
1614570600000|2021-03-01 03:50:00|2356.9|2331.9|2356.5|2331.5|2356.9|2331.9|2356.4|2331.4|78
1614570900000|2021-03-01 03:55:00|2356.2|2331.2|2358.4|2333.4|2361.2|2336.2|2355.9|2330.9|65
1614571200000|2021-03-01 04:00:00|2357.9|2332.9|2358.4|2333.4|2359.1|2334.1|2357.5|2332.5|31
1614571500000|2021-03-01 04:05:00|2358.3|2333.3|2359.2|2334.2|2360.4|2335.4|2356|2331|82
1614571800000|2021-03-01 04:10:00|2359.1|2334.1|2357.2|2332.2|2361|2336|2356.7|2331.7|138
1614572100000|2021-03-01 04:15:00|2357.5|2332.5|2357.1|2332.1|2358.7|2333.7|2356.9|2331.9|113
1614572400000|2021-03-01 04:20:00|2357|2332|2351.3|2326.3|2357.2|2332.2|2349.5|2324.5|76
1614572700000|2021-03-01 04:25:00|2352.6|2327.6|2352.2|2327.2|2353.2|2328.2|2351.4|2326.4|69
1614573000000|2021-03-01 04:30:00|2352.4|2327.4|2351.9|2326.9|2352.4|2327.4|2351.7|2326.7|64
1614573300000|2021-03-01 04:35:00|2351.8|2326.8|2352.6|2327.6|2352.7|2327.7|2351.8|2326.8|74
1614573600000|2021-03-01 04:40:00|2352.7|2327.7|2352.4|2327.4|2352.9|2327.9|2351.8|2326.8|55
1614573900000|2021-03-01 04:45:00|2352.2|2327.2|2352.7|2327.7|2352.9|2327.9|2352|2327|57
1614574200000|2021-03-01 04:50:00|2352.8|2327.8|2350.8|2325.8|2354.5|2329.5|2350.5|2325.5|74
1614574500000|2021-03-01 04:55:00|2350.7|2325.7|2352.8|2327.8|2352.8|2327.8|2350.5|2325.5|49
1614574800000|2021-03-01 05:00:00|2352.9|2327.9|2353.3|2328.3|2353.4|2328.4|2352.6|2327.6|86
1614575100000|2021-03-01 05:05:00|2353.5|2328.5|2355.5|2330.5|2357.8|2332.8|2353|2328|64
1614575400000|2021-03-01 05:10:00|2355.6|2330.6|2356.9|2331.9|2357|2332|2355.5|2330.5|112
1614575700000|2021-03-01 05:15:00|2356.8|2331.8|2358|2333|2358|2333|2356.8|2331.8|24
1614576000000|2021-03-01 05:20:00|2357.9|2332.9|2357.5|2332.5|2357.9|2332.9|2356.9|2331.9|98
1614576300000|2021-03-01 05:25:00|2357.6|2332.6|2358.5|2333.5|2358.5|2333.5|2357.3|2332.3|100
1614576600000|2021-03-01 05:30:00|2358.4|2333.4|2358.4|2333.4|2358.5|2333.5|2357.3|2332.3|212
1614576900000|2021-03-01 05:35:00|2358.3|2333.3|2358.3|2333.3|2358.4|2333.4|2356.8|2331.8|300
1614577200000|2021-03-01 05:40:00|2358.4|2333.4|2358|2333|2360|2335|2358|2333|122
1614577500000|2021-03-01 05:45:00|2358.1|2333.1|2357.5|2332.5|2358.3|2333.3|2357.5|2332.5|74
1614577800000|2021-03-01 05:50:00|2357.6|2332.6|2357.4|2332.4|2357.9|2332.9|2357.1|2332.1|31
1614578100000|2021-03-01 05:55:00|2357.5|2332.5|2357.5|2332.5|2358.4|2333.4|2357.4|2332.4|50
1614578400000|2021-03-01 06:00:00|2357.4|2332.4|2355.9|2330.9|2357.7|2332.7|2355.9|2330.9|91
1614578700000|2021-03-01 06:05:00|2356.1|2331.1|2358.8|2333.8|2359.3|2334.3|2356.1|2331.1|95
1614579000000|2021-03-01 06:10:00|2358.6|2333.6|2358.4|2333.4|2358.8|2333.8|2357.8|2332.8|73
1614579300000|2021-03-01 06:15:00|2358.3|2333.3|2358.8|2333.8|2359.3|2334.3|2358|2333|197
1614579600000|2021-03-01 06:20:00|2358.6|2333.6|2359.3|2334.3|2359.4|2334.4|2358.5|2333.5|192
1614579900000|2021-03-01 06:25:00|2359.1|2334.1|2359.1|2334.1|2359.3|2334.3|2358.3|2333.3|105
1614580200000|2021-03-01 06:30:00|2359.2|2334.2|2359.4|2334.4|2359.4|2334.4|2358.9|2333.9|101
1614580500000|2021-03-01 06:35:00|2359.3|2334.3|2360.9|2335.9|2361.1|2336.1|2358.5|2333.5|110
1614580800000|2021-03-01 06:40:00|2361.1|2336.1|2361.9|2336.9|2362.4|2337.4|2358.8|2333.8|68
1614581100000|2021-03-01 06:45:00|2361.8|2336.8|2361.9|2336.9|2362.5|2337.5|2361.3|2336.3|85
1614581400000|2021-03-01 06:50:00|2362|2337|2361.8|2336.8|2362.8|2337.8|2361|2336|80
1614581700000|2021-03-01 06:55:00|2360.5|2335.5|2362.1|2337.1|2362.5|2337.5|2360|2335|62
1614582000000|2021-03-01 07:00:00|2362.3|2337.3|2362.8|2337.8|2362.8|2337.8|2362|2337|57
1614582300000|2021-03-01 07:05:00|2362.9|2337.9|2363.2|2338.2|2363.5|2338.5|2362.9|2337.9|315
1614582600000|2021-03-01 07:10:00|2363.4|2338.4|2363.4|2338.4|2365|2340|2362.9|2337.9|298
1614582900000|2021-03-01 07:15:00|2363.7|2338.7|2363.2|2338.2|2366|2341|2363.1|2338.1|157
1614583200000|2021-03-01 07:20:00|2363.4|2338.4|2363.9|2338.9|2364.9|2339.9|2362|2337|177
1614583500000|2021-03-01 07:25:00|2364|2339|2365.7|2340.7|2366|2341|2363.7|2338.7|177
1614583800000|2021-03-01 07:30:00|2366|2341|2368.2|2343.2|2368.6|2343.6|2365.9|2340.9|213
1614584100000|2021-03-01 07:35:00|2368.4|2343.4|2371.1|2346.1|2371.2|2346.2|2368.2|2343.2|222
1614584400000|2021-03-01 07:40:00|2371.2|2346.2|2370.6|2345.6|2371.5|2346.5|2368|2343|211
1614584700000|2021-03-01 07:45:00|2370.5|2345.5|2370.9|2345.9|2370.9|2345.9|2369.9|2344.9|110
1614585000000|2021-03-01 07:50:00|2370.7|2345.7|2371|2346|2373.7|2348.7|2370.1|2345.1|116
1614585300000|2021-03-01 07:55:00|2371.1|2346.1|2365|2340|2371.3|2346.3|2364.5|2339.5|213
1614585600000|2021-03-01 08:00:00|2364.1|2339.1|2368.5|2343.5|2369.7|2344.7|2363.6|2338.6|381
1614585900000|2021-03-01 08:05:00|2368.4|2343.4|2366.5|2341.5|2369|2344|2366.1|2341.1|214
1614586200000|2021-03-01 08:10:00|2366.4|2341.4|2369.1|2344.1|2369.2|2344.2|2365.2|2340.2|236
1614586500000|2021-03-01 08:15:00|2369|2344|2367.3|2342.3|2369.2|2344.2|2365.3|2340.3|200
1614586800000|2021-03-01 08:20:00|2367.4|2342.4|2369.3|2344.3|2369.6|2344.6|2367.3|2342.3|175
1614587100000|2021-03-01 08:25:00|2369.5|2344.5|2369.5|2344.5|2370|2345|2368.3|2343.3|200
1614587400000|2021-03-01 08:30:00|2368.8|2343.8|2366.3|2341.3|2369|2344|2363.7|2338.7|152
1614587700000|2021-03-01 08:35:00|2366.1|2341.1|2364.8|2339.8|2367.8|2342.8|2364.7|2339.7|224
1614588000000|2021-03-01 08:40:00|2364.7|2339.7|2368|2343|2370.7|2345.7|2362.3|2337.3|298
1614588300000|2021-03-01 08:45:00|2367.8|2342.8|2367.8|2342.8|2369|2344|2366.8|2341.8|249
1614588600000|2021-03-01 08:50:00|2367.5|2342.5|2367.7|2342.7|2369|2344|2365.3|2340.3|285
1614588900000|2021-03-01 08:55:00|2367.6|2342.6|2365.7|2340.7|2367.7|2342.7|2364.7|2339.7|208
1614589200000|2021-03-01 09:00:00|2365.6|2340.6|2363.1|2338.1|2366.3|2341.3|2363.1|2338.1|220
1614589500000|2021-03-01 09:05:00|2363|2338|2362.2|2337.2|2363.6|2338.6|2360.8|2335.8|230
1614589800000|2021-03-01 09:10:00|2362.1|2337.1|2362.3|2337.3|2362.5|2337.5|2361.7|2336.7|179
1614590100000|2021-03-01 09:15:00|2362.2|2337.2|2361.1|2336.1|2362.7|2337.7|2360.1|2335.1|124
1614590400000|2021-03-01 09:20:00|2360.9|2335.9|2355.5|2330.5|2361.2|2336.2|2355.4|2330.4|167
1614590700000|2021-03-01 09:25:00|2355.3|2330.3|2351.6|2326.6|2355.3|2330.3|2351.5|2326.5|112
1614591000000|2021-03-01 09:30:00|2351.7|2326.7|2357.1|2332.1|2357.2|2332.2|2351.5|2326.5|98
1614591300000|2021-03-01 09:35:00|2356.9|2331.9|2353.6|2328.6|2357.3|2332.3|2352.7|2327.7|462
1614591600000|2021-03-01 09:40:00|2353.2|2328.2|2357.2|2332.2|2357.3|2332.3|2353.2|2328.2|145
1614591900000|2021-03-01 09:45:00|2357.3|2332.3|2357.8|2332.8|2358.2|2333.2|2355.7|2330.7|93
1614592200000|2021-03-01 09:50:00|2357.7|2332.7|2357.7|2332.7|2358.3|2333.3|2357.2|2332.2|116
1614592500000|2021-03-01 09:55:00|2357.3|2332.3|2355.7|2330.7|2358.3|2333.3|2355.6|2330.6|100
1614592800000|2021-03-01 10:00:00|2355.6|2330.6|2357.7|2332.7|2358|2333|2353.6|2328.6|121
1614593100000|2021-03-01 10:05:00|2358.1|2333.1|2356.5|2331.5|2358.1|2333.1|2355.6|2330.6|765
1614593400000|2021-03-01 10:10:00|2356.4|2331.4|2363.1|2338.1|2363.1|2338.1|2356|2331|219
1614593700000|2021-03-01 10:15:00|2363.3|2338.3|2360.1|2335.1|2364|2339|2360.1|2335.1|113
1614594000000|2021-03-01 10:20:00|2360.2|2335.2|2359.6|2334.6|2361.2|2336.2|2359.1|2334.1|203
1614594300000|2021-03-01 10:25:00|2359.5|2334.5|2362.3|2337.3|2362.5|2337.5|2358.7|2333.7|198
1614594600000|2021-03-01 10:30:00|2362.5|2337.5|2362.8|2337.8|2363|2338|2361.8|2336.8|643
1614594900000|2021-03-01 10:35:00|2362.7|2337.7|2362.8|2337.8|2363|2338|2362.6|2337.6|67
1614595200000|2021-03-01 10:40:00|2362.9|2337.9|2361.3|2336.3|2363.3|2338.3|2361.2|2336.2|261
1614595500000|2021-03-01 10:45:00|2360.6|2335.6|2361|2336|2361.2|2336.2|2360.6|2335.6|59
1614595800000|2021-03-01 10:50:00|2360.9|2335.9|2360.2|2335.2|2361.3|2336.3|2360.1|2335.1|85
1614596100000|2021-03-01 10:55:00|2360.1|2335.1|2359.8|2334.8|2360.2|2335.2|2359.6|2334.6|75
1614596400000|2021-03-01 11:00:00|2359.9|2334.9|2361.4|2336.4|2361.6|2336.6|2359.6|2334.6|96
1614596700000|2021-03-01 11:05:00|2361.5|2336.5|2361.2|2336.2|2361.7|2336.7|2361.1|2336.1|64
1614597000000|2021-03-01 11:10:00|2361.3|2336.3|2361|2336|2361.3|2336.3|2360.8|2335.8|131
1614597300000|2021-03-01 11:15:00|2360.9|2335.9|2357.3|2332.3|2361.1|2336.1|2357.1|2332.1|126
1614597600000|2021-03-01 11:20:00|2357.4|2332.4|2355.8|2330.8|2357.6|2332.6|2352.8|2327.8|442
1614597900000|2021-03-01 11:25:00|2356.1|2331.1|2354.3|2329.3|2356.1|2331.1|2354.1|2329.1|132
1614598200000|2021-03-01 11:30:00|2354.2|2329.2|2353.1|2328.1|2354.6|2329.6|2352.7|2327.7|191
1614598500000|2021-03-01 11:35:00|2353|2328|2352.5|2327.5|2354|2329|2349.7|2324.7|137
1614598800000|2021-03-01 11:40:00|2352.4|2327.4|2351.8|2326.8|2352.5|2327.5|2351.7|2326.7|80
1614599100000|2021-03-01 11:45:00|2351.9|2326.9|2351.8|2326.8|2352.2|2327.2|2351.8|2326.8|53
1614599400000|2021-03-01 11:50:00|2351.7|2326.7|2351.6|2326.6|2352|2327|2351.6|2326.6|36
1614599700000|2021-03-01 11:55:00|2352.5|2327.5|2354|2329|2357.2|2332.2|2352.5|2327.5|172
1614600000000|2021-03-01 12:00:00|2353.8|2328.8|2358.7|2333.7|2360.6|2335.6|2353.6|2328.6|306
1614600300000|2021-03-01 12:05:00|2359.1|2334.1|2359.6|2334.6|2360.5|2335.5|2358.2|2333.2|211
1614600600000|2021-03-01 12:10:00|2359.4|2334.4|2359|2334|2359.7|2334.7|2357.8|2332.8|531
1614600900000|2021-03-01 12:15:00|2358.8|2333.8|2360.5|2335.5|2362.8|2337.8|2357.9|2332.9|388
1614601200000|2021-03-01 12:20:00|2360.6|2335.6|2361.5|2336.5|2362.8|2337.8|2359.9|2334.9|596
1614601500000|2021-03-01 12:25:00|2360.8|2335.8|2360.6|2335.6|2361.4|2336.4|2360.1|2335.1|168
1614601800000|2021-03-01 12:30:00|2360.8|2335.8|2360.5|2335.5|2361.3|2336.3|2360.1|2335.1|67
1614602100000|2021-03-01 12:35:00|2360.4|2335.4|2361.1|2336.1|2362.1|2337.1|2360.4|2335.4|145
1614602400000|2021-03-01 12:40:00|2361|2336|2361.2|2336.2|2361.6|2336.6|2360.4|2335.4|249
1614602700000|2021-03-01 12:45:00|2361.3|2336.3|2361.9|2336.9|2361.9|2336.9|2360.7|2335.7|117
1614603000000|2021-03-01 12:50:00|2361.6|2336.6|2361.9|2336.9|2362.8|2337.8|2361.1|2336.1|107
1614603300000|2021-03-01 12:55:00|2361.8|2336.8|2361.9|2336.9|2361.9|2336.9|2361.8|2336.8|2
1614603600000|2021-03-01 13:00:00|2362.4|2337.4|2365.1|2340.1|2365.3|2340.3|2361.4|2336.4|130
1614603900000|2021-03-01 13:05:00|2365|2340|2369.9|2344.9|2370.5|2345.5|2364.3|2339.3|231
1614604200000|2021-03-01 13:10:00|2369.8|2344.8|2375|2350|2375.5|2350.5|2367.4|2342.4|102
1614604500000|2021-03-01 13:15:00|2374.9|2349.9|2373.3|2348.3|2374.9|2349.9|2370.5|2345.5|253
1614604800000|2021-03-01 13:20:00|2373.4|2348.4|2371.6|2346.6|2373.4|2348.4|2369.7|2344.7|399
1614605100000|2021-03-01 13:25:00|2371.5|2346.5|2370.4|2345.4|2372.8|2347.8|2369.8|2344.8|286
1614605400000|2021-03-01 13:30:00|2370.2|2345.2|2369.6|2344.6|2372.2|2347.2|2367.8|2342.8|487
1614605700000|2021-03-01 13:35:00|2369.7|2344.7|2379.5|2354.5|2380.4|2355.4|2369.3|2344.3|280
1614606000000|2021-03-01 13:40:00|2379.6|2354.6|2377.6|2352.6|2380.1|2355.1|2376.1|2351.1|339
1614606300000|2021-03-01 13:45:00|2377.5|2352.5|2373.7|2348.7|2377.7|2352.7|2372.1|2347.1|145
1614606600000|2021-03-01 13:50:00|2373.6|2348.6|2373.8|2348.8|2377.1|2352.1|2373.1|2348.1|219
1614606900000|2021-03-01 13:55:00|2373.9|2348.9|2365.1|2340.1|2374.4|2349.4|2364.8|2339.8|161
1614607200000|2021-03-01 14:00:00|2365|2340|2372.7|2347.7|2375.7|2350.7|2364.4|2339.4|248
1614607500000|2021-03-01 14:05:00|2373.2|2348.2|2372.8|2347.8|2373.9|2348.9|2370.3|2345.3|582
1614607800000|2021-03-01 14:10:00|2372.7|2347.7|2374.4|2349.4|2378.1|2353.1|2371.9|2346.9|445
1614608100000|2021-03-01 14:15:00|2373.9|2348.9|2374.6|2349.6|2377.2|2352.2|2370.8|2345.8|402
1614608400000|2021-03-01 14:20:00|2375.9|2350.9|2377.8|2352.8|2377.8|2352.8|2374.2|2349.2|279
1614608700000|2021-03-01 14:25:00|2377.9|2352.9|2377.1|2352.1|2378.2|2353.2|2372.4|2347.4|102
1614609000000|2021-03-01 14:30:00|2377.2|2352.2|2372.8|2347.8|2377.7|2352.7|2370.9|2345.9|242
1614609300000|2021-03-01 14:35:00|2372.6|2347.6|2375.3|2350.3|2376.7|2351.7|2372.4|2347.4|163
1614609600000|2021-03-01 14:40:00|2375|2350|2368.8|2343.8|2375.2|2350.2|2368.4|2343.4|258
1614609900000|2021-03-01 14:45:00|2368.7|2343.7|2364.2|2339.2|2370.9|2345.9|2363.9|2338.9|344
1614610200000|2021-03-01 14:50:00|2364.3|2339.3|2366.5|2341.5|2368|2343|2364.3|2339.3|333
1614610500000|2021-03-01 14:55:00|2366.7|2341.7|2371.7|2346.7|2372.7|2347.7|2366|2341|236
1614610800000|2021-03-01 15:00:00|2371.5|2346.5|2373.9|2348.9|2374.9|2349.9|2370.2|2345.2|213
1614611100000|2021-03-01 15:05:00|2374.4|2349.4|2377.5|2352.5|2378.6|2353.6|2374.4|2349.4|188
1614611400000|2021-03-01 15:10:00|2377.6|2352.6|2388.2|2363.2|2391.4|2366.4|2376.9|2351.9|290
1614611700000|2021-03-01 15:15:00|2388.1|2363.1|2388.6|2363.6|2393.1|2368.1|2386.7|2361.7|166
1614612000000|2021-03-01 15:20:00|2388.5|2363.5|2392.2|2367.2|2392.4|2367.4|2387.4|2362.4|386
1614612300000|2021-03-01 15:25:00|2392.4|2367.4|2389.5|2364.5|2392.9|2367.9|2388.4|2363.4|320
1614612600000|2021-03-01 15:30:00|2389.4|2364.4|2391.5|2366.5|2392.6|2367.6|2388.7|2363.7|164
1614612900000|2021-03-01 15:35:00|2391.2|2366.2|2398.2|2373.2|2398.2|2373.2|2390.2|2365.2|129
1614613200000|2021-03-01 15:40:00|2398.7|2373.7|2399.8|2374.8|2400.2|2375.2|2396.9|2371.9|148
1614613500000|2021-03-01 15:45:00|2399.1|2374.1|2395.4|2370.4|2400.1|2375.1|2393.6|2368.6|179
1614613800000|2021-03-01 15:50:00|2395.6|2370.6|2394.7|2369.7|2398.3|2373.3|2394.1|2369.1|148
1614614100000|2021-03-01 15:55:00|2395|2370|2398.3|2373.3|2401.1|2376.1|2394.7|2369.7|154
1614614400000|2021-03-01 16:00:00|2398.4|2373.4|2402.1|2377.1|2404.9|2379.9|2398.4|2373.4|206
1614614700000|2021-03-01 16:05:00|2402.2|2377.2|2400.7|2375.7|2402.6|2377.6|2398.4|2373.4|142
1614615000000|2021-03-01 16:10:00|2400.9|2375.9|2395.6|2370.6|2400.9|2375.9|2391.9|2366.9|164
1614615300000|2021-03-01 16:15:00|2394.7|2369.7|2392.9|2367.9|2394.7|2369.7|2392.4|2367.4|127
1614615600000|2021-03-01 16:20:00|2393|2368|2389.7|2364.7|2393|2368|2387.4|2362.4|103
1614615900000|2021-03-01 16:25:00|2389.8|2364.8|2382.6|2357.6|2392.4|2367.4|2382.6|2357.6|41
1614616200000|2021-03-01 16:30:00|2380.2|2355.2|2383.5|2358.5|2386.3|2361.3|2379.6|2354.6|106
1614616500000|2021-03-01 16:35:00|2383.7|2358.7|2382.5|2357.5|2384.4|2359.4|2382.5|2357.5|56
1614616800000|2021-03-01 16:40:00|2382.7|2357.7|2382.8|2357.8|2384|2359|2381.8|2356.8|79
1614617100000|2021-03-01 16:45:00|2380.3|2355.3|2377.3|2352.3|2381.6|2356.6|2377|2352|130
1614617400000|2021-03-01 16:50:00|2377.4|2352.4|2376.7|2351.7|2377.5|2352.5|2375.4|2350.4|158
1614617700000|2021-03-01 16:55:00|2376.5|2351.5|2374.9|2349.9|2377.6|2352.6|2374.7|2349.7|269
1614618000000|2021-03-01 17:00:00|2374.8|2349.8|2375.9|2350.9|2380.9|2355.9|2374.8|2349.8|114
1614618300000|2021-03-01 17:05:00|2376|2351|2375.3|2350.3|2377.6|2352.6|2374.2|2349.2|126
1614618600000|2021-03-01 17:10:00|2376.1|2351.1|2373.3|2348.3|2377.6|2352.6|2373.1|2348.1|338
1614618900000|2021-03-01 17:15:00|2373.2|2348.2|2381.7|2356.7|2382|2357|2373.2|2348.2|165
1614619200000|2021-03-01 17:20:00|2381.8|2356.8|2382.9|2357.9|2384|2359|2381.6|2356.6|102
1614619500000|2021-03-01 17:25:00|2382.8|2357.8|2384.4|2359.4|2386.7|2361.7|2382.7|2357.7|75
1614619800000|2021-03-01 17:30:00|2384.2|2359.2|2383|2358|2384.9|2359.9|2383|2358|121
1614620100000|2021-03-01 17:35:00|2383.1|2358.1|2381.7|2356.7|2383.1|2358.1|2378.4|2353.4|176
1614620400000|2021-03-01 17:40:00|2381.6|2356.6|2380.6|2355.6|2382.4|2357.4|2380.5|2355.5|165
1614620700000|2021-03-01 17:45:00|2380.4|2355.4|2380.7|2355.7|2381.1|2356.1|2380.4|2355.4|75
1614621000000|2021-03-01 17:50:00|2380.8|2355.8|2380.7|2355.7|2381.2|2356.2|2379.6|2354.6|82
1614621300000|2021-03-01 17:55:00|2380.2|2355.2|2369.7|2344.7|2380.6|2355.6|2367.4|2342.4|291
1614621600000|2021-03-01 18:00:00|2369.9|2344.9|2371|2346|2373.6|2348.6|2369.7|2344.7|145
1614621900000|2021-03-01 18:05:00|2370.9|2345.9|2368.7|2343.7|2371.1|2346.1|2368.1|2343.1|188
1614622200000|2021-03-01 18:10:00|2368.9|2343.9|2360.3|2335.3|2369.2|2344.2|2360.3|2335.3|183
1614622500000|2021-03-01 18:15:00|2360|2335|2361.7|2336.7|2364|2339|2360|2335|161
1614622800000|2021-03-01 18:20:00|2361.6|2336.6|2366.6|2341.6|2366.9|2341.9|2361.6|2336.6|262
1614623100000|2021-03-01 18:25:00|2366.5|2341.5|2364.9|2339.9|2366.6|2341.6|2362.5|2337.5|155
1614623400000|2021-03-01 18:30:00|2365|2340|2364.7|2339.7|2365|2340|2363.2|2338.2|30
1614623700000|2021-03-01 18:35:00|2364.8|2339.8|2371.3|2346.3|2371.8|2346.8|2364.8|2339.8|73
1614624000000|2021-03-01 18:40:00|2371.4|2346.4|2369.9|2344.9|2371.7|2346.7|2369.9|2344.9|70
1614624300000|2021-03-01 18:45:00|2370.1|2345.1|2365.3|2340.3|2370.4|2345.4|2365.3|2340.3|100
1614624600000|2021-03-01 18:50:00|2365.4|2340.4|2364.9|2339.9|2365.6|2340.6|2364.7|2339.7|91
1614624900000|2021-03-01 18:55:00|2365|2340|2364.3|2339.3|2365.8|2340.8|2364.2|2339.2|188
1614625200000|2021-03-01 19:00:00|2364.4|2339.4|2364.3|2339.3|2364.6|2339.6|2364.3|2339.3|110
1614625500000|2021-03-01 19:05:00|2364.5|2339.5|2364.3|2339.3|2364.6|2339.6|2364.3|2339.3|119
1614625800000|2021-03-01 19:10:00|2364.4|2339.4|2364.5|2339.5|2365.4|2340.4|2364.3|2339.3|131
1614626100000|2021-03-01 19:15:00|2364.7|2339.7|2365.5|2340.5|2366|2341|2364.2|2339.2|124
1614626400000|2021-03-01 19:20:00|2365.6|2340.6|2365.6|2340.6|2366|2341|2365.5|2340.5|74
1614626700000|2021-03-01 19:25:00|2365.7|2340.7|2365|2340|2366|2341|2365|2340|116
1614627000000|2021-03-01 19:30:00|2365.1|2340.1|2364.5|2339.5|2365.2|2340.2|2364.5|2339.5|64
1614627300000|2021-03-01 19:35:00|2364.7|2339.7|2368.2|2343.2|2369|2344|2364.5|2339.5|91
1614627600000|2021-03-01 19:40:00|2368.3|2343.3|2369.3|2344.3|2369.3|2344.3|2368.2|2343.2|6
1614627900000|2021-03-01 19:45:00|2369.2|2344.2|2368.6|2343.6|2369.2|2344.2|2368.5|2343.5|5
1614628200000|2021-03-01 19:50:00|2369.5|2344.5|2372|2347|2373.3|2348.3|2369.5|2344.5|34
1614628500000|2021-03-01 19:55:00|2372.1|2347.1|2373.2|2348.2|2373.5|2348.5|2371.9|2346.9|123
1614628800000|2021-03-01 20:00:00|2373|2348|2367.1|2342.1|2373|2348|2365.7|2340.7|117
1614629100000|2021-03-01 20:05:00|2367|2342|2368.3|2343.3|2368.6|2343.6|2364.1|2339.1|208
1614629400000|2021-03-01 20:10:00|2368.5|2343.5|2370.4|2345.4|2371|2346|2368.3|2343.3|148
1614629700000|2021-03-01 20:15:00|2370.5|2345.5|2371|2346|2371|2346|2369.7|2344.7|138
1614630000000|2021-03-01 20:20:00|2370.9|2345.9|2371|2346|2372.6|2347.6|2370.7|2345.7|114
1614630300000|2021-03-01 20:25:00|2370.9|2345.9|2371|2346|2371.2|2346.2|2370.8|2345.8|69
1614630600000|2021-03-01 20:30:00|2371.1|2346.1|2370.8|2345.8|2371.3|2346.3|2370.8|2345.8|84
1614630900000|2021-03-01 20:35:00|2370.9|2345.9|2370.8|2345.8|2371.2|2346.2|2370.8|2345.8|64
1614631200000|2021-03-01 20:40:00|2370.9|2345.9|2371.3|2346.3|2371.6|2346.6|2370.7|2345.7|77
1614631500000|2021-03-01 20:45:00|2371.4|2346.4|2371.3|2346.3|2371.5|2346.5|2371.2|2346.2|100
1614631800000|2021-03-01 20:50:00|2371.2|2346.2|2371.3|2346.3|2371.5|2346.5|2371.2|2346.2|68
1614632100000|2021-03-01 20:55:00|2371.4|2346.4|2367.5|2342.5|2371.5|2346.5|2366.5|2341.5|147
1614632400000|2021-03-01 21:00:00|2367.2|2342.2|2369.4|2344.4|2369.8|2344.8|2366.1|2341.1|120
1614632700000|2021-03-01 21:05:00|2369.6|2344.6|2370.6|2345.6|2370.6|2345.6|2369.4|2344.4|59
1614633000000|2021-03-01 21:10:00|2370.8|2345.8|2370.6|2345.6|2370.9|2345.9|2370.4|2345.4|71
1614633300000|2021-03-01 21:15:00|2370.5|2345.5|2370.9|2345.9|2371|2346|2370.5|2345.5|61
1614633600000|2021-03-01 21:20:00|2371|2346|2370.8|2345.8|2371.1|2346.1|2370.7|2345.7|40
1614633900000|2021-03-01 21:25:00|2370.7|2345.7|2370.3|2345.3|2371|2346|2370.1|2345.1|74
1614634200000|2021-03-01 21:30:00|2370.5|2345.5|2370.5|2345.5|2370.9|2345.9|2370|2345|78
1614634500000|2021-03-01 21:35:00|2370.7|2345.7|2370.5|2345.5|2370.9|2345.9|2370.2|2345.2|55
1614634800000|2021-03-01 21:40:00|2370.3|2345.3|2370.3|2345.3|2370.7|2345.7|2369.8|2344.8|25
1614635100000|2021-03-01 21:45:00|2370.2|2345.2|2370.7|2345.7|2371.3|2346.3|2368.7|2343.7|62
1614635400000|2021-03-01 21:50:00|2370.6|2345.6|2370.7|2345.7|2370.8|2345.8|2369.2|2344.2|42
1614635700000|2021-03-01 21:55:00|2370.8|2345.8|2371.6|2343.6|2372.6|2345.8|2367.8|2339.8|106
1614639600000|2021-03-01 23:00:00|2372.3|2344.3|2371.4|2346.4|2374|2347.2|2370.5|2343.6|98
1614639900000|2021-03-01 23:05:00|2371.3|2346.3|2371.6|2346.6|2372.1|2347.1|2370.4|2345.4|55
1614640200000|2021-03-01 23:10:00|2371.4|2346.4|2370.9|2345.9|2373.1|2348.1|2370.4|2345.4|85
1614640500000|2021-03-01 23:15:00|2371.1|2346.1|2371.6|2346.6|2372.4|2347.4|2370.4|2345.4|78
1614640800000|2021-03-01 23:20:00|2371.9|2346.9|2371.5|2346.5|2373.3|2348.3|2371.3|2346.3|48
1614641100000|2021-03-01 23:25:00|2371.4|2346.4|2371.9|2346.9|2373.1|2348.1|2371.1|2346.1|100
1614641400000|2021-03-01 23:30:00|2372.1|2347.1|2371.9|2346.9|2373.1|2348.1|2371.4|2346.4|69
1614641700000|2021-03-01 23:35:00|2371.8|2346.8|2372.1|2347.1|2373|2348|2371.5|2346.5|151
1614642000000|2021-03-01 23:40:00|2372.3|2347.3|2369.8|2344.8|2372.8|2347.8|2369.8|2344.8|61
1614642300000|2021-03-01 23:45:00|2370.1|2345.1|2370.5|2345.5|2371.3|2346.3|2369.9|2344.9|127
1614642600000|2021-03-01 23:50:00|2370.3|2345.3|2371.8|2346.8|2372.4|2347.4|2370.1|2345.1|66
1614642900000|2021-03-01 23:55:00|2371.6|2346.6|2373.8|2348.8|2374.1|2349.1|2370.9|2345.9|84
1614643200000|2021-03-02 00:00:00|2373.7|2348.7|2373.6|2348.6|2374.8|2349.8|2372.6|2347.6|98
1614643500000|2021-03-02 00:05:00|2374.1|2349.1|2371.3|2346.3|2374.6|2349.6|2371.3|2346.3|114
1614643800000|2021-03-02 00:10:00|2371.4|2346.4|2371.8|2346.8|2372.8|2347.8|2371.1|2346.1|90
1614644100000|2021-03-02 00:15:00|2371.9|2346.9|2377.5|2352.5|2382|2357|2371.9|2346.9|74
1614644400000|2021-03-02 00:20:00|2377.8|2352.8|2377.9|2352.9|2379.5|2354.5|2377.4|2352.4|34
1614644700000|2021-03-02 00:25:00|2377.7|2352.7|2379.5|2354.5|2384.8|2359.8|2377.1|2352.1|111
1614645000000|2021-03-02 00:30:00|2379.6|2354.6|2377.3|2352.3|2379.6|2354.6|2373.8|2348.8|130
1614645300000|2021-03-02 00:35:00|2377.4|2352.4|2375.3|2350.3|2379.5|2354.5|2373.2|2348.2|177
1614645600000|2021-03-02 00:40:00|2375.2|2350.2|2376.3|2351.3|2378.8|2353.8|2374.9|2349.9|217
1614645900000|2021-03-02 00:45:00|2376.4|2351.4|2377.1|2352.1|2378.5|2353.5|2375.3|2350.3|139
1614646200000|2021-03-02 00:50:00|2376.9|2351.9|2375.6|2350.6|2379|2354|2375.5|2350.5|135
1614646500000|2021-03-02 00:55:00|2375.8|2350.8|2378.5|2350.5|2379.5|2354.5|2375.1|2348.6|103
1614646800000|2021-03-02 01:00:00|2378|2350|2376.4|2351.4|2380.2|2355.2|2376.3|2350|109
1614647100000|2021-03-02 01:05:00|2376.3|2351.3|2375.9|2350.9|2377.3|2352.3|2375.6|2350.6|89
1614647400000|2021-03-02 01:10:00|2375.8|2350.8|2375.5|2350.5|2376.5|2351.5|2375.5|2350.5|162
1614647700000|2021-03-02 01:15:00|2375.4|2350.4|2375.5|2350.5|2376.6|2351.6|2375.1|2350.1|106
1614648000000|2021-03-02 01:20:00|2375.6|2350.6|2373.4|2348.4|2376.3|2351.3|2373.4|2348.4|122
1614648300000|2021-03-02 01:25:00|2373.5|2348.5|2375.1|2350.1|2375.3|2350.3|2373.4|2348.4|163
1614648600000|2021-03-02 01:30:00|2375.3|2350.3|2373.9|2348.9|2375.3|2350.3|2373.8|2348.8|107
1614648900000|2021-03-02 01:35:00|2374|2349|2368.8|2343.8|2374|2349|2368.8|2343.8|94
1614649200000|2021-03-02 01:40:00|2369.1|2344.1|2366.8|2341.8|2369.1|2344.1|2366.3|2341.3|138
1614649500000|2021-03-02 01:45:00|2366.7|2341.7|2366.6|2341.6|2366.8|2341.8|2366.4|2341.4|333
1614649800000|2021-03-02 01:50:00|2366.4|2341.4|2367.5|2342.5|2368.8|2343.8|2366.4|2341.4|250
1614650100000|2021-03-02 01:55:00|2367.4|2342.4|2367.8|2342.8|2367.8|2342.8|2367.4|2342.4|158
1614650400000|2021-03-02 02:00:00|2367.7|2342.7|2368|2343|2368.3|2343.3|2366.6|2341.6|202
1614650700000|2021-03-02 02:05:00|2368.3|2343.3|2368.1|2343.1|2368.3|2343.3|2367.8|2342.8|91
1614651000000|2021-03-02 02:10:00|2367.9|2342.9|2367.9|2342.9|2368.3|2343.3|2367.6|2342.6|77
1614651300000|2021-03-02 02:15:00|2368.3|2343.3|2367.8|2342.8|2368.3|2343.3|2367.4|2342.4|97
1614651600000|2021-03-02 02:20:00|2367.7|2342.7|2367.5|2342.5|2368|2343|2367.3|2342.3|94
1614651900000|2021-03-02 02:25:00|2367.4|2342.4|2367.6|2342.6|2367.6|2342.6|2367.3|2342.3|43
1614652200000|2021-03-02 02:30:00|2367.4|2342.4|2367.5|2342.5|2367.6|2342.6|2367.4|2342.4|112
1614652500000|2021-03-02 02:35:00|2367.6|2342.6|2366.9|2341.9|2367.6|2342.6|2366.6|2341.6|154
1614652800000|2021-03-02 02:40:00|2366.8|2341.8|2366.8|2341.8|2367|2342|2365.3|2340.3|183
1614653100000|2021-03-02 02:45:00|2366.5|2341.5|2367.8|2342.8|2368.3|2343.3|2366.5|2341.5|100
1614653400000|2021-03-02 02:50:00|2367.6|2342.6|2366.9|2341.9|2368|2343|2366.5|2341.5|102
1614653700000|2021-03-02 02:55:00|2366.8|2341.8|2367.6|2342.6|2368.8|2343.8|2366.8|2341.8|97
1614654000000|2021-03-02 03:00:00|2368|2343|2367.5|2342.5|2368|2343|2367.3|2342.3|76
1614654300000|2021-03-02 03:05:00|2367.4|2342.4|2367.1|2342.1|2367.6|2342.6|2367.1|2342.1|28
1614654600000|2021-03-02 03:10:00|2367.2|2342.2|2367.5|2342.5|2367.5|2342.5|2367.1|2342.1|26
1614654900000|2021-03-02 03:15:00|2367.4|2342.4|2366.6|2341.6|2367.5|2342.5|2366.6|2341.6|44
1614655200000|2021-03-02 03:20:00|2366.8|2341.8|2366.4|2341.4|2367|2342|2366.4|2341.4|44
1614655500000|2021-03-02 03:25:00|2366.8|2341.8|2365.6|2340.6|2366.8|2341.8|2365.6|2340.6|32
1614655800000|2021-03-02 03:30:00|2365.5|2340.5|2361.6|2336.6|2366.1|2341.1|2361.3|2336.3|132
1614656100000|2021-03-02 03:35:00|2361.5|2336.5|2365.1|2340.1|2365.1|2340.1|2361.1|2336.1|110
1614656400000|2021-03-02 03:40:00|2364.8|2339.8|2364.6|2339.6|2364.9|2339.9|2364.4|2339.4|76
1614656700000|2021-03-02 03:45:00|2364.5|2339.5|2365.5|2340.5|2365.6|2340.6|2364.4|2339.4|41
1614657000000|2021-03-02 03:50:00|2365.4|2340.4|2365.6|2340.6|2365.8|2340.8|2365.4|2340.4|28
1614657300000|2021-03-02 03:55:00|2365.7|2340.7|2365.8|2340.8|2365.8|2340.8|2365.5|2340.5|20
1614657600000|2021-03-02 04:00:00|2365.7|2340.7|2365.6|2340.6|2365.8|2340.8|2365|2340|31
1614657900000|2021-03-02 04:05:00|2365.5|2340.5|2365.9|2340.9|2366|2341|2365.5|2340.5|32
1614658200000|2021-03-02 04:10:00|2365.8|2340.8|2365.3|2340.3|2366.1|2341.1|2364.9|2339.9|57
1614658500000|2021-03-02 04:15:00|2365.2|2340.2|2365.6|2340.6|2365.7|2340.7|2365.1|2340.1|57
1614658800000|2021-03-02 04:20:00|2365.8|2340.8|2366|2341|2366.3|2341.3|2365.6|2340.6|15
1614659100000|2021-03-02 04:25:00|2365.9|2340.9|2365.8|2340.8|2366.1|2341.1|2365.6|2340.6|49
1614659400000|2021-03-02 04:30:00|2365.7|2340.7|2365.9|2340.9|2366.4|2341.4|2365.5|2340.5|48
1614659700000|2021-03-02 04:35:00|2366|2341|2365.1|2340.1|2366.3|2341.3|2365|2340|60
1614660000000|2021-03-02 04:40:00|2364.9|2339.9|2365.8|2340.8|2365.9|2340.9|2364.6|2339.6|58
1614660300000|2021-03-02 04:45:00|2365.9|2340.9|2365.8|2340.8|2365.9|2340.9|2365.3|2340.3|29
1614660600000|2021-03-02 04:50:00|2365.9|2340.9|2365.9|2340.9|2366.3|2341.3|2365.7|2340.7|19
1614660900000|2021-03-02 04:55:00|2366|2341|2366|2341|2366.3|2341.3|2365.9|2340.9|37
1614661200000|2021-03-02 05:00:00|2366.5|2341.5|2366.3|2341.3|2366.6|2341.6|2365.9|2340.9|134
1614661500000|2021-03-02 05:05:00|2366.4|2341.4|2366.1|2341.1|2366.4|2341.4|2366|2341|46
1614661800000|2021-03-02 05:10:00|2366|2341|2367.9|2342.9|2368.6|2343.6|2366|2341|71
1614662100000|2021-03-02 05:15:00|2368.1|2343.1|2365.8|2340.8|2368.9|2343.9|2365.7|2340.7|67
1614662400000|2021-03-02 05:20:00|2365.7|2340.7|2365.1|2340.1|2365.8|2340.8|2364.5|2339.5|85
1614662700000|2021-03-02 05:25:00|2365|2340|2365|2340|2365.1|2340.1|2365|2340|37
1614663000000|2021-03-02 05:30:00|2365.1|2340.1|2365.6|2340.6|2366.1|2341.1|2364.8|2339.8|217
1614663300000|2021-03-02 05:35:00|2365.5|2340.5|2363.5|2338.5|2365.9|2340.9|2363.1|2338.1|30
1614663600000|2021-03-02 05:40:00|2363.6|2338.6|2361.9|2336.9|2363.9|2338.9|2361.3|2336.3|78
1614663900000|2021-03-02 05:45:00|2361.8|2336.8|2361.4|2336.4|2362|2337|2361.3|2336.3|232
1614664200000|2021-03-02 05:50:00|2361.5|2336.5|2363.9|2338.9|2364.5|2339.5|2361.4|2336.4|182
1614664500000|2021-03-02 05:55:00|2364.1|2339.1|2363.4|2338.4|2364.6|2339.6|2363.1|2338.1|347
1614664800000|2021-03-02 06:00:00|2364.1|2339.1|2363.5|2338.5|2364.5|2339.5|2362.5|2337.5|119
1614665100000|2021-03-02 06:05:00|2363.4|2338.4|2363.5|2338.5|2365.4|2340.4|2361.4|2336.4|312
1614665400000|2021-03-02 06:10:00|2363.6|2338.6|2366.3|2341.3|2366.3|2341.3|2363.4|2338.4|160
1614665700000|2021-03-02 06:15:00|2366.2|2341.2|2366.5|2341.5|2366.6|2341.6|2365.9|2340.9|138
1614666000000|2021-03-02 06:20:00|2366.4|2341.4|2366.5|2341.5|2366.6|2341.6|2365.5|2340.5|92
1614666300000|2021-03-02 06:25:00|2366.4|2341.4|2367.1|2342.1|2367.1|2342.1|2366.3|2341.3|94
1614666600000|2021-03-02 06:30:00|2366.8|2341.8|2366.4|2341.4|2367.1|2342.1|2366.4|2341.4|20
1614666900000|2021-03-02 06:35:00|2366.5|2341.5|2363.5|2338.5|2366.5|2341.5|2363.4|2338.4|74
1614667200000|2021-03-02 06:40:00|2363.1|2338.1|2365.5|2340.5|2366.7|2341.7|2363.1|2338.1|138
1614667500000|2021-03-02 06:45:00|2365.6|2340.6|2365.8|2340.8|2366|2341|2365|2340|193
1614667800000|2021-03-02 06:50:00|2366.1|2341.1|2366.4|2341.4|2368|2343|2365.6|2340.6|96
1614668100000|2021-03-02 06:55:00|2366.5|2341.5|2368.1|2343.1|2368.4|2343.4|2366.2|2341.2|122
1614668400000|2021-03-02 07:00:00|2368|2343|2369|2344|2369.2|2344.2|2367.6|2342.6|224
1614668700000|2021-03-02 07:05:00|2369.1|2344.1|2368.6|2343.6|2369.6|2344.6|2368.3|2343.3|228
1614669000000|2021-03-02 07:10:00|2368.5|2343.5|2369.5|2344.5|2369.8|2344.8|2368.5|2343.5|259
1614669300000|2021-03-02 07:15:00|2369.1|2344.1|2368.5|2343.5|2369.8|2344.8|2367.4|2342.4|164
1614669600000|2021-03-02 07:20:00|2368.4|2343.4|2368.4|2343.4|2368.6|2343.6|2366.9|2341.9|188
1614669900000|2021-03-02 07:25:00|2368.3|2343.3|2368.3|2343.3|2368.7|2343.7|2368|2343|115
1614670200000|2021-03-02 07:30:00|2368.1|2343.1|2366|2341|2368.4|2343.4|2366|2341|260
1614670500000|2021-03-02 07:35:00|2365.5|2340.5|2364.6|2339.6|2365.6|2340.6|2363.6|2338.6|145
1614670800000|2021-03-02 07:40:00|2364.9|2339.9|2359.3|2334.3|2364.9|2339.9|2359.3|2334.3|89
1614671100000|2021-03-02 07:45:00|2359.4|2334.4|2360.8|2335.8|2361.1|2336.1|2358.5|2333.5|126
1614671400000|2021-03-02 07:50:00|2361.1|2336.1|2360.5|2335.5|2361.1|2336.1|2360.1|2335.1|115
1614671700000|2021-03-02 07:55:00|2360.4|2335.4|2362.1|2337.1|2363.1|2338.1|2360.3|2335.3|136
1614672000000|2021-03-02 08:00:00|2362.3|2337.3|2366.8|2341.8|2367.1|2342.1|2361.8|2336.8|144
1614672300000|2021-03-02 08:05:00|2366.7|2341.7|2366.6|2341.6|2367.9|2342.9|2365.5|2340.5|100
1614672600000|2021-03-02 08:10:00|2366.8|2341.8|2368.4|2343.4|2370.3|2345.3|2366.4|2341.4|218
1614672900000|2021-03-02 08:15:00|2368.3|2343.3|2363.8|2338.8|2368.5|2343.5|2363.6|2338.6|160
1614673200000|2021-03-02 08:20:00|2364|2339|2360.9|2335.9|2364|2339|2360.6|2335.6|68
1614673500000|2021-03-02 08:25:00|2360.8|2335.8|2364|2339|2364.3|2339.3|2360.4|2335.4|282
1614673800000|2021-03-02 08:30:00|2363.9|2338.9|2396.1|2371.1|2396.3|2371.3|2363.9|2338.9|258
1614674100000|2021-03-02 08:35:00|2396|2371|2387|2362|2396.3|2371.3|2383.8|2358.8|243
1614674400000|2021-03-02 08:40:00|2386.8|2361.8|2382.8|2357.8|2387|2362|2382|2357|129
1614674700000|2021-03-02 08:45:00|2382.7|2357.7|2386.4|2361.4|2387|2362|2382.7|2357.7|167
1614675000000|2021-03-02 08:50:00|2386|2361|2384.9|2359.9|2387.3|2362.3|2384.4|2359.4|152
1614675300000|2021-03-02 08:55:00|2385|2360|2380.4|2355.4|2385.1|2360.1|2379.8|2354.8|150
1614675600000|2021-03-02 09:00:00|2380.3|2355.3|2382.1|2357.1|2384.3|2359.3|2379.1|2354.1|109
1614675900000|2021-03-02 09:05:00|2381.9|2356.9|2376.1|2351.1|2382|2357|2375.9|2350.9|82
1614676200000|2021-03-02 09:10:00|2376.5|2351.5|2378.6|2353.6|2378.6|2353.6|2375.1|2350.1|94
1614676500000|2021-03-02 09:15:00|2378.9|2353.9|2374.6|2349.6|2382.3|2357.3|2374.3|2349.3|112
1614676800000|2021-03-02 09:20:00|2374.8|2349.8|2374.3|2349.3|2374.9|2349.9|2372.5|2347.5|68
1614677100000|2021-03-02 09:25:00|2374.4|2349.4|2373.6|2348.6|2374.6|2349.6|2373.5|2348.5|49
1614677400000|2021-03-02 09:30:00|2373.7|2348.7|2373.8|2348.8|2375.1|2350.1|2372.4|2347.4|70
1614677700000|2021-03-02 09:35:00|2373.9|2348.9|2375.3|2350.3|2375.4|2350.4|2373.7|2348.7|82
1614678000000|2021-03-02 09:40:00|2375.6|2350.6|2386.4|2361.4|2388.2|2363.2|2375.6|2350.6|85
1614678300000|2021-03-02 09:45:00|2386.3|2361.3|2380.3|2355.3|2386.9|2361.9|2380|2355|119
1614678600000|2021-03-02 09:50:00|2380.2|2355.2|2375.6|2350.6|2380.4|2355.4|2374.6|2349.6|82
1614678900000|2021-03-02 09:55:00|2375.9|2350.9|2364.6|2339.6|2378.9|2353.9|2363.3|2338.3|95
1614679200000|2021-03-02 10:00:00|2364.9|2339.9|2360.8|2335.8|2365.9|2340.9|2357.4|2332.4|239
1614679500000|2021-03-02 10:05:00|2360.4|2335.4|2356.6|2331.6|2362|2337|2353.3|2328.3|216
1614679800000|2021-03-02 10:10:00|2356.7|2331.7|2358.6|2333.6|2359.2|2334.2|2356.3|2331.3|64
1614680100000|2021-03-02 10:15:00|2358.5|2333.5|2359.7|2334.7|2360.1|2335.1|2358.5|2333.5|14
1614680400000|2021-03-02 10:20:00|2360.7|2335.7|2371.1|2346.1|2371.2|2346.2|2360.7|2335.7|54
1614680700000|2021-03-02 10:25:00|2371.3|2346.3|2365.2|2340.2|2371.3|2346.3|2364.9|2339.9|53
1614681000000|2021-03-02 10:30:00|2365.1|2340.1|2363.5|2338.5|2365.4|2340.4|2361.8|2336.8|50
1614681300000|2021-03-02 10:35:00|2363.7|2338.7|2364|2339|2364.2|2339.2|2363.5|2338.5|23
1614681600000|2021-03-02 10:40:00|2364.2|2339.2|2364.3|2339.3|2364.4|2339.4|2363.9|2338.9|78
1614681900000|2021-03-02 10:45:00|2364|2339|2365|2340|2365|2340|2364|2339|64
1614682200000|2021-03-02 10:50:00|2364.9|2339.9|2368.7|2343.7|2368.9|2343.9|2364.9|2339.9|48
1614682500000|2021-03-02 10:55:00|2368.6|2343.6|2366.8|2341.8|2369.8|2344.8|2366.7|2341.7|144
1614682800000|2021-03-02 11:00:00|2367|2342|2366.3|2341.3|2367.1|2342.1|2365.8|2340.8|98
1614683100000|2021-03-02 11:05:00|2366.2|2341.2|2376.4|2351.4|2376.7|2351.7|2365.8|2340.8|114
1614683400000|2021-03-02 11:10:00|2376|2351|2376.9|2351.9|2377|2352|2375.7|2350.7|163
1614683700000|2021-03-02 11:15:00|2376.8|2351.8|2372.5|2347.5|2378.8|2353.8|2372.2|2347.2|166
1614684000000|2021-03-02 11:20:00|2372.2|2347.2|2374.7|2349.7|2374.7|2349.7|2372.2|2347.2|104
1614684300000|2021-03-02 11:25:00|2374.5|2349.5|2367.9|2342.9|2377.8|2352.8|2367.9|2342.9|70
1614684600000|2021-03-02 11:30:00|2368|2343|2368|2343|2368|2343|2367.9|2342.9|7
1614684900000|2021-03-02 11:35:00|2367.9|2342.9|2364.4|2339.4|2368|2343|2363.3|2338.3|55
1614685200000|2021-03-02 11:40:00|2364.6|2339.6|2363.8|2338.8|2365.5|2340.5|2363.8|2338.8|78
1614685500000|2021-03-02 11:45:00|2363.7|2338.7|2364.1|2339.1|2364.3|2339.3|2363.7|2338.7|25
1614685800000|2021-03-02 11:50:00|2364|2339|2365.5|2340.5|2367.3|2342.3|2363.9|2338.9|47
1614686100000|2021-03-02 11:55:00|2365.3|2340.3|2364.8|2339.8|2365.4|2340.4|2364.8|2339.8|13
1614686400000|2021-03-02 12:00:00|2365|2340|2365.8|2340.8|2366.5|2341.5|2365|2340|50
1614686700000|2021-03-02 12:05:00|2365.9|2340.9|2365.9|2340.9|2365.9|2340.9|2365.5|2340.5|34
1614687000000|2021-03-02 12:10:00|2365.7|2340.7|2367.8|2342.8|2369.3|2344.3|2365.7|2340.7|96
1614687300000|2021-03-02 12:15:00|2368|2343|2364.9|2339.9|2368.2|2343.2|2364.8|2339.8|52
1614687600000|2021-03-02 12:20:00|2364.8|2339.8|2365|2340|2365.7|2340.7|2364.7|2339.7|31
1614687900000|2021-03-02 12:25:00|2364.8|2339.8|2367.9|2342.9|2369|2344|2364.8|2339.8|86
1614688200000|2021-03-02 12:30:00|2368|2343|2372.7|2347.7|2375.8|2350.8|2367.4|2342.4|203
1614688500000|2021-03-02 12:35:00|2372.4|2347.4|2374.3|2349.3|2375|2350|2371.8|2346.8|91
1614688800000|2021-03-02 12:40:00|2374.2|2349.2|2372|2347|2374.3|2349.3|2371.9|2346.9|120
1614689100000|2021-03-02 12:45:00|2371.9|2346.9|2372.4|2347.4|2372.9|2347.9|2371.9|2346.9|144
1614689400000|2021-03-02 12:50:00|2372.6|2347.6|2378.6|2353.6|2379.7|2354.7|2372.4|2347.4|295
1614689700000|2021-03-02 12:55:00|2378.3|2353.3|2379.1|2354.1|2380.3|2355.3|2375.7|2350.7|171
1614690000000|2021-03-02 13:00:00|2378.9|2353.9|2380.4|2355.4|2385.8|2360.8|2378.7|2353.7|541
1614690300000|2021-03-02 13:05:00|2380.6|2355.6|2377.1|2352.1|2383.9|2358.9|2376.6|2351.6|227
1614690600000|2021-03-02 13:10:00|2376.7|2351.7|2381.9|2356.9|2381.9|2356.9|2376.7|2351.7|146
1614690900000|2021-03-02 13:15:00|2381.8|2356.8|2374.3|2349.3|2381.8|2356.8|2373.7|2348.7|243
1614691200000|2021-03-02 13:20:00|2374|2349|2370.6|2345.6|2374.3|2349.3|2365.9|2340.9|312
1614691500000|2021-03-02 13:25:00|2371.2|2346.2|2373.8|2348.8|2374.3|2349.3|2370.6|2345.6|212
1614691800000|2021-03-02 13:30:00|2373.5|2348.5|2370.7|2345.7|2373.6|2348.6|2369.4|2344.4|179
1614692100000|2021-03-02 13:35:00|2370.9|2345.9|2372.4|2347.4|2372.5|2347.5|2370.1|2345.1|231
1614692400000|2021-03-02 13:40:00|2372.5|2347.5|2370.8|2345.8|2372.8|2347.8|2369.4|2344.4|169
1614692700000|2021-03-02 13:45:00|2370.7|2345.7|2368.9|2343.9|2371.2|2346.2|2366.1|2341.1|202
1614693000000|2021-03-02 13:50:00|2368.8|2343.8|2375.6|2350.6|2375.6|2350.6|2368.4|2343.4|69
1614693300000|2021-03-02 13:55:00|2376.7|2351.7|2377.3|2352.3|2379|2354|2374.6|2349.6|88
1614693600000|2021-03-02 14:00:00|2377.1|2352.1|2381.8|2356.8|2383.6|2358.6|2374.1|2349.1|217
1614693900000|2021-03-02 14:05:00|2381.9|2356.9|2380.6|2355.6|2387.7|2362.7|2379.9|2354.9|276
1614694200000|2021-03-02 14:10:00|2380.4|2355.4|2371.1|2346.1|2381.1|2356.1|2371|2346|171
1614694500000|2021-03-02 14:15:00|2371|2346|2363|2338|2371|2346|2362|2337|134
1614694800000|2021-03-02 14:20:00|2363.1|2338.1|2366|2341|2366.4|2341.4|2362.6|2337.6|250
1614695100000|2021-03-02 14:25:00|2365.9|2340.9|2369.9|2344.9|2370.6|2345.6|2365.1|2340.1|214
1614695400000|2021-03-02 14:30:00|2369.8|2344.8|2374.1|2349.1|2374.4|2349.4|2369.5|2344.5|258
1614695700000|2021-03-02 14:35:00|2374.2|2349.2|2370|2345|2374.7|2349.7|2370|2345|139
1614696000000|2021-03-02 14:40:00|2369.9|2344.9|2369.6|2344.6|2370.4|2345.4|2369.2|2344.2|87
1614696300000|2021-03-02 14:45:00|2369.8|2344.8|2378.3|2353.3|2379.4|2354.4|2369.5|2344.5|125
1614696600000|2021-03-02 14:50:00|2378.4|2353.4|2377.5|2352.5|2379.3|2354.3|2374.5|2349.5|113
1614696900000|2021-03-02 14:55:00|2377.7|2352.7|2381.6|2356.6|2384.3|2359.3|2377.1|2352.1|211
1614697200000|2021-03-02 15:00:00|2381.5|2356.5|2382.6|2357.6|2382.6|2357.6|2377|2352|406
1614697500000|2021-03-02 15:05:00|2382.5|2357.5|2385.3|2360.3|2385.3|2360.3|2380.8|2355.8|185
1614697800000|2021-03-02 15:10:00|2385.2|2360.2|2385.7|2360.7|2387.7|2362.7|2383.3|2358.3|259
1614698100000|2021-03-02 15:15:00|2385.8|2360.8|2384.1|2359.1|2385.8|2360.8|2382.8|2357.8|162
1614698400000|2021-03-02 15:20:00|2384|2359|2381.8|2356.8|2387.6|2362.6|2381.8|2356.8|182
1614698700000|2021-03-02 15:25:00|2381.3|2356.3|2380.2|2355.2|2384.1|2359.1|2375.7|2350.7|281
1614699000000|2021-03-02 15:30:00|2380|2355|2379.2|2354.2|2381.1|2356.1|2375.2|2350.2|306
1614699300000|2021-03-02 15:35:00|2379.1|2354.1|2370.5|2345.5|2379.2|2354.2|2370.5|2345.5|150
1614699600000|2021-03-02 15:40:00|2372|2347|2375.1|2350.1|2375.2|2350.2|2370.4|2345.4|244
1614699900000|2021-03-02 15:45:00|2375|2350|2378.4|2353.4|2379.7|2354.7|2374.3|2349.3|102
1614700200000|2021-03-02 15:50:00|2378.3|2353.3|2377.5|2352.5|2379.6|2354.6|2377.4|2352.4|128
1614700500000|2021-03-02 15:55:00|2377.6|2352.6|2382.3|2357.3|2382.5|2357.5|2377.5|2352.5|201
1614700800000|2021-03-02 16:00:00|2382.4|2357.4|2378.4|2353.4|2382.6|2357.6|2377.4|2352.4|134
1614701100000|2021-03-02 16:05:00|2378.9|2353.9|2377.7|2352.7|2381.8|2356.8|2376.4|2351.4|287
1614701400000|2021-03-02 16:10:00|2377.8|2352.8|2378.5|2353.5|2378.6|2353.6|2377|2352|204
1614701700000|2021-03-02 16:15:00|2378.2|2353.2|2383|2358|2383.1|2358.1|2377.5|2352.5|298
1614702000000|2021-03-02 16:20:00|2382.8|2357.8|2376|2351|2383|2358|2376|2351|286
1614702300000|2021-03-02 16:25:00|2377.6|2352.6|2380.9|2355.9|2381|2356|2377.2|2352.2|93
1614702600000|2021-03-02 16:30:00|2380.7|2355.7|2374.5|2349.5|2380.9|2355.9|2374.4|2349.4|220
1614702900000|2021-03-02 16:35:00|2374.6|2349.6|2371.9|2346.9|2375.1|2350.1|2371.8|2346.8|179
1614703200000|2021-03-02 16:40:00|2372|2347|2364.3|2339.3|2372.1|2347.1|2362|2337|158
1614703500000|2021-03-02 16:45:00|2364.2|2339.2|2364.6|2339.6|2368|2343|2363.2|2338.2|376
1614703800000|2021-03-02 16:50:00|2364.7|2339.7|2364|2339|2365.8|2340.8|2363.6|2338.6|141
1614704100000|2021-03-02 16:55:00|2364.1|2339.1|2361.4|2336.4|2367.4|2342.4|2361.2|2336.2|151
1614704400000|2021-03-02 17:00:00|2361.3|2336.3|2365.4|2340.4|2365.4|2340.4|2361.2|2336.2|119
1614704700000|2021-03-02 17:05:00|2365.5|2340.5|2370.6|2345.6|2370.8|2345.8|2363.5|2338.5|105
1614705000000|2021-03-02 17:10:00|2370.7|2345.7|2368.5|2343.5|2371.4|2346.4|2368.4|2343.4|103
1614705300000|2021-03-02 17:15:00|2368.4|2343.4|2375.7|2350.7|2376.3|2351.3|2368.4|2343.4|326
1614705600000|2021-03-02 17:20:00|2375.5|2350.5|2380.3|2355.3|2380.6|2355.6|2375.5|2350.5|103
1614705900000|2021-03-02 17:25:00|2380.4|2355.4|2389.4|2364.4|2390.1|2365.1|2380.4|2355.4|124
1614706200000|2021-03-02 17:30:00|2389.5|2364.5|2387.6|2362.6|2390|2365|2387.1|2362.1|140
1614706500000|2021-03-02 17:35:00|2387.8|2362.8|2392|2367|2394.4|2369.4|2387.8|2362.8|206
1614706800000|2021-03-02 17:40:00|2392.1|2367.1|2387|2362|2393.2|2368.2|2382.5|2357.5|177
1614707100000|2021-03-02 17:45:00|2383.8|2358.8|2383.5|2358.5|2386.1|2361.1|2382.8|2357.8|159
1614707400000|2021-03-02 17:50:00|2383.3|2358.3|2388.1|2363.1|2388.1|2363.1|2383.1|2358.1|130
1614707700000|2021-03-02 17:55:00|2388.2|2363.2|2391.5|2366.5|2399.3|2374.3|2385.3|2360.3|426
1614708000000|2021-03-02 18:00:00|2392.8|2367.8|2394.2|2369.2|2394.8|2369.8|2389.8|2364.8|245
1614708300000|2021-03-02 18:05:00|2394.3|2369.3|2389.9|2364.9|2394.8|2369.8|2388.6|2363.6|152
1614708600000|2021-03-02 18:10:00|2391.6|2366.6|2388.3|2363.3|2391.9|2366.9|2387.7|2362.7|219
1614708900000|2021-03-02 18:15:00|2391.2|2366.2|2392.4|2367.4|2392.5|2367.5|2388.9|2363.9|84
1614709200000|2021-03-02 18:20:00|2392.5|2367.5|2393.4|2368.4|2393.5|2368.5|2392.3|2367.3|68
1614709500000|2021-03-02 18:25:00|2393.1|2368.1|2391.3|2366.3|2394.3|2369.3|2388.5|2363.5|287
1614709800000|2021-03-02 18:30:00|2391.2|2366.2|2394.4|2369.4|2394.9|2369.9|2389.9|2364.9|190
1614710100000|2021-03-02 18:35:00|2394.3|2369.3|2392.1|2367.1|2394.7|2369.7|2389.9|2364.9|93
1614710400000|2021-03-02 18:40:00|2392|2367|2388.1|2363.1|2392.3|2367.3|2387.8|2362.8|111
1614710700000|2021-03-02 18:45:00|2388.3|2363.3|2390.3|2365.3|2390.8|2365.8|2388|2363|49
1614711000000|2021-03-02 18:50:00|2390.4|2365.4|2390.3|2365.3|2391.9|2366.9|2389.2|2364.2|23
1614711300000|2021-03-02 18:55:00|2390.4|2365.4|2394.6|2369.6|2397.4|2372.4|2390.3|2365.3|58
1614711600000|2021-03-02 19:00:00|2394.4|2369.4|2395.9|2370.9|2396.6|2371.6|2393.4|2368.4|161
1614711900000|2021-03-02 19:05:00|2393.5|2368.5|2393.6|2368.6|2396.1|2371.1|2392.9|2367.9|221
1614712200000|2021-03-02 19:10:00|2393.7|2368.7|2393.2|2368.2|2394.5|2369.5|2391.7|2366.7|83
1614712500000|2021-03-02 19:15:00|2393.1|2368.1|2392.9|2367.9|2394.3|2369.3|2392.9|2367.9|79
1614712800000|2021-03-02 19:20:00|2392.7|2367.7|2392.9|2367.9|2393.2|2368.2|2392.7|2367.7|78
1614713100000|2021-03-02 19:25:00|2392.8|2367.8|2387|2362|2392.9|2367.9|2386.6|2361.6|124
1614713400000|2021-03-02 19:30:00|2386.8|2361.8|2388.1|2363.1|2388.9|2363.9|2386.6|2361.6|249
1614713700000|2021-03-02 19:35:00|2388.2|2363.2|2388|2363|2388.4|2363.4|2387.9|2362.9|112
1614714000000|2021-03-02 19:40:00|2387.9|2362.9|2386.9|2361.9|2388|2363|2386.2|2361.2|257
1614714300000|2021-03-02 19:45:00|2386.8|2361.8|2386.1|2361.1|2388.1|2363.1|2383.5|2358.5|115
1614714600000|2021-03-02 19:50:00|2385.1|2360.1|2389.2|2364.2|2389.6|2364.6|2383.3|2358.3|147
1614714900000|2021-03-02 19:55:00|2389.1|2364.1|2388.2|2363.2|2389.4|2364.4|2388.2|2363.2|98
1614715200000|2021-03-02 20:00:00|2388.4|2363.4|2389.2|2364.2|2389.5|2364.5|2388.2|2363.2|88
1614715500000|2021-03-02 20:05:00|2389.1|2364.1|2389.4|2364.4|2389.9|2364.9|2388.2|2363.2|67
1614715800000|2021-03-02 20:10:00|2389.3|2364.3|2388.9|2363.9|2391.1|2366.1|2388.7|2363.7|53
1614716100000|2021-03-02 20:15:00|2389.4|2364.4|2384|2359|2389.5|2364.5|2383.9|2358.9|91
1614716400000|2021-03-02 20:20:00|2384.1|2359.1|2384.1|2359.1|2384.4|2359.4|2383.2|2358.2|74
1614716700000|2021-03-02 20:25:00|2386.2|2361.2|2387|2362|2387.4|2362.4|2386.2|2361.2|118
1614717000000|2021-03-02 20:30:00|2386.9|2361.9|2385.8|2360.8|2386.9|2361.9|2384.6|2359.6|99
1614717300000|2021-03-02 20:35:00|2386|2361|2385.1|2360.1|2387.1|2362.1|2383.9|2358.9|93
1614717600000|2021-03-02 20:40:00|2385.5|2360.5|2385.9|2360.9|2387|2362|2384.6|2359.6|94
1614717900000|2021-03-02 20:45:00|2385.8|2360.8|2386.9|2361.9|2387|2362|2384.8|2359.8|100
1614718200000|2021-03-02 20:50:00|2387|2362|2388.1|2363.1|2388.6|2363.6|2385|2360|115
1614718500000|2021-03-02 20:55:00|2388.3|2363.3|2385.5|2360.5|2388.6|2363.6|2384|2359|163
1614718800000|2021-03-02 21:00:00|2385.4|2360.4|2381.4|2356.4|2385.4|2360.4|2376.4|2351.4|76
1614719100000|2021-03-02 21:05:00|2381.5|2356.5|2380.9|2355.9|2381.5|2356.5|2380.8|2355.8|16
1614719400000|2021-03-02 21:10:00|2380.8|2355.8|2381.5|2356.5|2381.6|2356.6|2380.8|2355.8|8
1614719700000|2021-03-02 21:15:00|2381.4|2356.4|2379.5|2354.5|2381.5|2356.5|2379.5|2354.5|8
1614720000000|2021-03-02 21:20:00|2379.6|2354.6|2379.8|2354.8|2379.9|2354.9|2379.4|2354.4|33
1614720300000|2021-03-02 21:25:00|2379.7|2354.7|2379.8|2354.8|2379.9|2354.9|2379.7|2354.7|18
1614720600000|2021-03-02 21:30:00|2379.7|2354.7|2378.4|2353.4|2379.8|2354.8|2378.3|2353.3|34
1614720900000|2021-03-02 21:35:00|2378|2353|2377.9|2352.9|2378|2353|2377.9|2352.9|24
1614721200000|2021-03-02 21:40:00|2377.5|2352.5|2377.9|2352.9|2378|2353|2377.5|2352.5|30
1614721500000|2021-03-02 21:45:00|2378|2353|2380.7|2355.7|2381.8|2356.8|2377.8|2352.8|34
1614721800000|2021-03-02 21:50:00|2380.8|2355.8|2383.4|2358.4|2383.8|2358.8|2380.1|2355.1|43
1614722100000|2021-03-02 21:55:00|2383.6|2358.6|2385.6|2357.6|2386.2|2358.9|2381.4|2354.5|117
1614726000000|2021-03-02 23:00:00|2383.5|2355.5|2384.5|2359.5|2386.3|2359.8|2383|2355|41
1614726300000|2021-03-02 23:05:00|2384.1|2359.1|2384.8|2359.8|2385.5|2360.5|2383.9|2358.9|133
1614726600000|2021-03-02 23:10:00|2384.6|2359.6|2384.8|2359.8|2385|2360|2384.4|2359.4|55
1614726900000|2021-03-02 23:15:00|2384.6|2359.6|2384.5|2359.5|2384.9|2359.9|2384|2359|61
1614727200000|2021-03-02 23:20:00|2384|2359|2384.6|2359.6|2384.7|2359.7|2383.9|2358.9|78
1614727500000|2021-03-02 23:25:00|2384.3|2359.3|2384.4|2359.4|2385.3|2360.3|2384.3|2359.3|49
1614727800000|2021-03-02 23:30:00|2384.3|2359.3|2384.5|2359.5|2385|2360|2383.6|2358.6|63
1614728100000|2021-03-02 23:35:00|2384.1|2359.1|2384.6|2359.6|2385.1|2360.1|2383.1|2358.1|59
1614728400000|2021-03-02 23:40:00|2384.5|2359.5|2385.6|2360.6|2386|2361|2384.5|2359.5|84
1614728700000|2021-03-02 23:45:00|2385.5|2360.5|2385.6|2360.6|2385.9|2360.9|2385.3|2360.3|144
1614729000000|2021-03-02 23:50:00|2385.5|2360.5|2386.3|2361.3|2386.4|2361.4|2385.4|2360.4|57
1614729300000|2021-03-02 23:55:00|2385.9|2360.9|2385.8|2360.8|2386.4|2361.4|2385.4|2360.4|65
1614729600000|2021-03-03 00:00:00|2385.6|2360.6|2385.5|2360.5|2386.1|2361.1|2385.3|2360.3|100
1614729900000|2021-03-03 00:05:00|2385.3|2360.3|2385.8|2360.8|2385.8|2360.8|2385.3|2360.3|14
1614730200000|2021-03-03 00:10:00|2385.9|2360.9|2387.6|2362.6|2387.8|2362.8|2385.8|2360.8|81
1614730500000|2021-03-03 00:15:00|2387.7|2362.7|2387|2362|2388.1|2363.1|2385.9|2360.9|99
1614730800000|2021-03-03 00:20:00|2387.3|2362.3|2386.9|2361.9|2387.6|2362.6|2386.6|2361.6|70
1614731100000|2021-03-03 00:25:00|2386.8|2361.8|2386.8|2361.8|2386.9|2361.9|2386.5|2361.5|110
1614731400000|2021-03-03 00:30:00|2386.9|2361.9|2386.9|2361.9|2387|2362|2386.5|2361.5|169
1614731700000|2021-03-03 00:35:00|2386.8|2361.8|2386.9|2361.9|2387.1|2362.1|2386.5|2361.5|89
1614732000000|2021-03-03 00:40:00|2386.8|2361.8|2387.4|2362.4|2387.5|2362.5|2386.5|2361.5|61
1614732300000|2021-03-03 00:45:00|2387.3|2362.3|2389.8|2364.8|2391|2366|2387.3|2362.3|72
1614732600000|2021-03-03 00:50:00|2389.9|2364.9|2387.3|2362.3|2389.9|2364.9|2386.8|2361.8|27
1614732900000|2021-03-03 00:55:00|2387.1|2362.1|2381.4|2356.4|2387.1|2362.1|2381.2|2356.2|28
1614733200000|2021-03-03 01:00:00|2381.1|2356.1|2382.8|2357.8|2383.6|2358.6|2378.3|2353.3|99
1614733500000|2021-03-03 01:05:00|2382.7|2357.7|2384.1|2359.1|2384.4|2359.4|2382.7|2357.7|118
1614733800000|2021-03-03 01:10:00|2384.2|2359.2|2381.8|2356.8|2384.9|2359.9|2381.6|2356.6|112
1614734100000|2021-03-03 01:15:00|2381.7|2356.7|2382.6|2357.6|2382.9|2357.9|2381.7|2356.7|94
1614734400000|2021-03-03 01:20:00|2382.8|2357.8|2382.4|2357.4|2382.8|2357.8|2382|2357|123
1614734700000|2021-03-03 01:25:00|2382.5|2357.5|2381.8|2356.8|2382.5|2357.5|2381.7|2356.7|71
1614735000000|2021-03-03 01:30:00|2381.9|2356.9|2382.9|2357.9|2383|2358|2381.5|2356.5|89
1614735300000|2021-03-03 01:35:00|2383|2358|2382.9|2357.9|2383|2358|2382.6|2357.6|64
1614735600000|2021-03-03 01:40:00|2382.8|2357.8|2384.3|2359.3|2384.5|2359.5|2382.8|2357.8|43
1614735900000|2021-03-03 01:45:00|2384.4|2359.4|2384.8|2359.8|2385.5|2360.5|2384.3|2359.3|27
1614736200000|2021-03-03 01:50:00|2384.9|2359.9|2384.9|2359.9|2385|2360|2384.8|2359.8|15
1614736500000|2021-03-03 01:55:00|2385|2360|2384.9|2359.9|2385|2360|2384.8|2359.8|10
1614736800000|2021-03-03 02:00:00|2385|2360|2381.9|2356.9|2385|2360|2381.8|2356.8|41
1614737100000|2021-03-03 02:05:00|2381.8|2356.8|2382.9|2357.9|2384.1|2359.1|2381.8|2356.8|45
1614737400000|2021-03-03 02:10:00|2383|2358|2382.9|2357.9|2383|2358|2382.8|2357.8|28
1614737700000|2021-03-03 02:15:00|2382.8|2357.8|2383|2358|2383.1|2358.1|2382.8|2357.8|29
1614738000000|2021-03-03 02:20:00|2383.1|2358.1|2381.6|2356.6|2383.1|2358.1|2381.6|2356.6|69
1614738300000|2021-03-03 02:25:00|2381.7|2356.7|2381.6|2356.6|2384|2359|2381.3|2356.3|104
1614738600000|2021-03-03 02:30:00|2381.7|2356.7|2381.9|2356.9|2382|2357|2381.6|2356.6|64
1614738900000|2021-03-03 02:35:00|2382|2357|2382.9|2357.9|2383.8|2358.8|2382|2357|17
1614739200000|2021-03-03 02:40:00|2382.8|2357.8|2382.9|2357.9|2383|2358|2382.8|2357.8|8
1614739500000|2021-03-03 02:45:00|2383|2358|2383.4|2358.4|2383.5|2358.5|2382.8|2357.8|34
1614739800000|2021-03-03 02:50:00|2383.5|2358.5|2384.3|2359.3|2384.3|2359.3|2383.4|2358.4|29
1614740100000|2021-03-03 02:55:00|2384|2359|2384|2359|2384.1|2359.1|2384|2359|9
1614740400000|2021-03-03 03:00:00|2384.1|2359.1|2384.1|2359.1|2384.1|2359.1|2384|2359|15
1614740700000|2021-03-03 03:05:00|2384|2359|2384|2359|2384.2|2359.2|2384|2359|17
1614741000000|2021-03-03 03:10:00|2384.1|2359.1|2384|2359|2384.1|2359.1|2384|2359|6
1614741300000|2021-03-03 03:15:00|2384.1|2359.1|2384|2359|2384.3|2359.3|2384|2359|8
1614741600000|2021-03-03 03:20:00|2384.1|2359.1|2384|2359|2384.1|2359.1|2384|2359|4
1614741900000|2021-03-03 03:25:00|2384.1|2359.1|2384.6|2359.6|2384.7|2359.7|2384|2359|40
1614742200000|2021-03-03 03:30:00|2384.7|2359.7|2384.6|2359.6|2384.8|2359.8|2384.6|2359.6|22
1614742500000|2021-03-03 03:35:00|2384.7|2359.7|2384.6|2359.6|2384.8|2359.8|2384.5|2359.5|16
1614742800000|2021-03-03 03:40:00|2384.7|2359.7|2384.6|2359.6|2384.7|2359.7|2384.6|2359.6|12
1614743100000|2021-03-03 03:45:00|2384.7|2359.7|2384.6|2359.6|2384.7|2359.7|2384.6|2359.6|12
1614743400000|2021-03-03 03:50:00|2384.7|2359.7|2386.3|2361.3|2386.3|2361.3|2384.6|2359.6|43
1614743700000|2021-03-03 03:55:00|2386|2361|2384.4|2359.4|2386|2361|2384.4|2359.4|2
1614746700000|2021-03-03 04:45:00|2384.9|2359.9|2387.9|2362.9|2388.2|2363.2|2384.9|2359.9|19
1614747000000|2021-03-03 04:50:00|2388|2363|2388|2363|2388.2|2363.2|2387.9|2362.9|25
1614747300000|2021-03-03 04:55:00|2388.2|2363.2|2388|2363|2388.2|2363.2|2388|2363|6
1614747600000|2021-03-03 05:00:00|2388.1|2363.1|2388|2363|2388.2|2363.2|2388|2363|16
1614747900000|2021-03-03 05:05:00|2388.1|2363.1|2387.8|2362.8|2388.2|2363.2|2386.4|2361.4|27
1614748200000|2021-03-03 05:10:00|2387.9|2362.9|2387.9|2362.9|2388|2363|2387.9|2362.9|11
1614748500000|2021-03-03 05:15:00|2388|2363|2387.9|2362.9|2388|2363|2387.9|2362.9|6
1614748800000|2021-03-03 05:20:00|2388|2363|2387.9|2362.9|2388|2363|2387.9|2362.9|2
1614749100000|2021-03-03 05:25:00|2387.8|2362.8|2387.7|2362.7|2388|2363|2387.5|2362.5|34
1614749400000|2021-03-03 05:30:00|2387.5|2362.5|2386.5|2361.5|2387.7|2362.7|2385.4|2360.4|70
1614749700000|2021-03-03 05:35:00|2386.6|2361.6|2386.3|2361.3|2387|2362|2386.3|2361.3|95
1614750000000|2021-03-03 05:40:00|2386.4|2361.4|2386.5|2361.5|2386.7|2361.7|2386.3|2361.3|110
1614750300000|2021-03-03 05:45:00|2386.3|2361.3|2386.5|2361.5|2386.7|2361.7|2386.3|2361.3|85
1614750600000|2021-03-03 05:50:00|2386.6|2361.6|2386.9|2361.9|2387.1|2362.1|2386.5|2361.5|28
1614750900000|2021-03-03 05:55:00|2387|2362|2387.2|2362.2|2387.2|2362.2|2386.9|2361.9|27
1614751200000|2021-03-03 06:00:00|2387.3|2362.3|2385.4|2360.4|2387.9|2362.9|2385|2360|94
1614751500000|2021-03-03 06:05:00|2385.1|2360.1|2381.9|2356.9|2385.4|2360.4|2381.6|2356.6|82
1614751800000|2021-03-03 06:10:00|2381.6|2356.6|2382.4|2357.4|2382.5|2357.5|2381.6|2356.6|108
1614752100000|2021-03-03 06:15:00|2382.5|2357.5|2383.8|2358.8|2384.8|2359.8|2382.5|2357.5|135
1614752400000|2021-03-03 06:20:00|2383.6|2358.6|2383.8|2358.8|2383.8|2358.8|2383.6|2358.6|22
1614752700000|2021-03-03 06:25:00|2383.7|2358.7|2383.4|2358.4|2383.9|2358.9|2383.1|2358.1|87
1614753000000|2021-03-03 06:30:00|2383.5|2358.5|2384.1|2359.1|2384.1|2359.1|2383.3|2358.3|102
1614753300000|2021-03-03 06:35:00|2384|2359|2383.8|2358.8|2384.3|2359.3|2383.6|2358.6|54
1614753600000|2021-03-03 06:40:00|2384|2359|2384.1|2359.1|2384.5|2359.5|2383.7|2358.7|52
1614753900000|2021-03-03 06:45:00|2384|2359|2383.5|2358.5|2384|2359|2383.3|2358.3|73
1614754200000|2021-03-03 06:50:00|2383.7|2358.7|2384.1|2359.1|2384.2|2359.2|2383.3|2358.3|36
1614754500000|2021-03-03 06:55:00|2384|2359|2384|2359|2384.2|2359.2|2383.9|2358.9|26
1614754800000|2021-03-03 07:00:00|2383.8|2358.8|2384.1|2359.1|2384.2|2359.2|2383.8|2358.8|41
1614755100000|2021-03-03 07:05:00|2384.2|2359.2|2384.4|2359.4|2385|2360|2384.1|2359.1|18
1614755400000|2021-03-03 07:10:00|2384.2|2359.2|2382.3|2357.3|2384.9|2359.9|2381.5|2356.5|97
1614755700000|2021-03-03 07:15:00|2382.4|2357.4|2385.2|2360.2|2385.4|2360.4|2382.3|2357.3|107
1614756000000|2021-03-03 07:20:00|2385.1|2360.1|2387.3|2362.3|2388.6|2363.6|2385.1|2360.1|73
1614756300000|2021-03-03 07:25:00|2387.4|2362.4|2385.1|2360.1|2387.7|2362.7|2384.4|2359.4|30
1614756600000|2021-03-03 07:30:00|2385.2|2360.2|2385.2|2360.2|2385.6|2360.6|2384.9|2359.9|79
1614756900000|2021-03-03 07:35:00|2385.3|2360.3|2384.6|2359.6|2385.4|2360.4|2384.4|2359.4|81
1614757200000|2021-03-03 07:40:00|2384.7|2359.7|2384.4|2359.4|2385.2|2360.2|2384.4|2359.4|133
1614757500000|2021-03-03 07:45:00|2384.5|2359.5|2384|2359|2384.6|2359.6|2383.9|2358.9|80
1614757800000|2021-03-03 07:50:00|2383.9|2358.9|2384|2359|2384.1|2359.1|2383.8|2358.8|92
1614758100000|2021-03-03 07:55:00|2384.1|2359.1|2382.5|2357.5|2384.1|2359.1|2382.4|2357.4|96
1614758400000|2021-03-03 08:00:00|2382.4|2357.4|2381.9|2356.9|2382.6|2357.6|2381.8|2356.8|162
1614758700000|2021-03-03 08:05:00|2382.1|2357.1|2382.2|2357.2|2382.4|2357.4|2381.7|2356.7|126
1614759000000|2021-03-03 08:10:00|2382.1|2357.1|2378.7|2353.7|2382.5|2357.5|2377.7|2352.7|333
1614759300000|2021-03-03 08:15:00|2378.3|2353.3|2376.2|2351.2|2378.8|2353.8|2374.1|2349.1|262
1614759600000|2021-03-03 08:20:00|2376.3|2351.3|2378.1|2353.1|2380.5|2355.5|2376.1|2351.1|195
1614759900000|2021-03-03 08:25:00|2378.2|2353.2|2376.6|2351.6|2379.2|2354.2|2376.5|2351.5|78
1614760200000|2021-03-03 08:30:00|2375.8|2350.8|2375.5|2350.5|2375.8|2350.8|2374.5|2349.5|72
1614760500000|2021-03-03 08:35:00|2375.6|2350.6|2374.6|2349.6|2375.7|2350.7|2374.6|2349.6|70
1614760800000|2021-03-03 08:40:00|2374.7|2349.7|2375|2350|2375.1|2350.1|2374.6|2349.6|43
1614761100000|2021-03-03 08:45:00|2374.8|2349.8|2373.1|2348.1|2375|2350|2372.6|2347.6|63
1614761400000|2021-03-03 08:50:00|2373.2|2348.2|2374.6|2349.6|2374.8|2349.8|2373.1|2348.1|32
1614761700000|2021-03-03 08:55:00|2374.7|2349.7|2376.5|2351.5|2377|2352|2372.8|2347.8|125
1614762000000|2021-03-03 09:00:00|2375.6|2350.6|2372.2|2347.2|2375.7|2350.7|2371.1|2346.1|127
1614762300000|2021-03-03 09:05:00|2372.5|2347.5|2378.3|2353.3|2379.2|2354.2|2372.1|2347.1|118
1614762600000|2021-03-03 09:10:00|2378.4|2353.4|2378.3|2353.3|2378.5|2353.5|2378.2|2353.2|56
1614762900000|2021-03-03 09:15:00|2378.4|2353.4|2378.3|2353.3|2378.6|2353.6|2378.2|2353.2|181
1614763200000|2021-03-03 09:20:00|2378.4|2353.4|2378.2|2353.2|2378.6|2353.6|2378.2|2353.2|154
1614763500000|2021-03-03 09:25:00|2378.3|2353.3|2378.1|2353.1|2378.6|2353.6|2377.7|2352.7|63
1614763800000|2021-03-03 09:30:00|2378|2353|2377.9|2352.9|2378.1|2353.1|2377.5|2352.5|71
1614764100000|2021-03-03 09:35:00|2377.8|2352.8|2377.1|2352.1|2377.9|2352.9|2376.8|2351.8|164
1614764400000|2021-03-03 09:40:00|2378.1|2353.1|2376.2|2351.2|2379|2354|2376|2351|105
1614764700000|2021-03-03 09:45:00|2374.2|2349.2|2372|2347|2374.2|2349.2|2371.5|2346.5|90
1614765000000|2021-03-03 09:50:00|2371.9|2346.9|2364.8|2339.8|2372|2347|2364.8|2339.8|99
1614765300000|2021-03-03 09:55:00|2366|2341|2360.2|2335.2|2366|2341|2360.2|2335.2|104
1614765600000|2021-03-03 10:00:00|2360.1|2335.1|2364.1|2339.1|2366.1|2341.1|2360|2335|89
1614765900000|2021-03-03 10:05:00|2364.2|2339.2|2367.2|2342.2|2368|2343|2363.5|2338.5|76
1614766200000|2021-03-03 10:10:00|2367.3|2342.3|2366|2341|2367.6|2342.6|2365.7|2340.7|27
1614766500000|2021-03-03 10:15:00|2365.8|2340.8|2365.3|2340.3|2366.1|2341.1|2364.3|2339.3|94
1614766800000|2021-03-03 10:20:00|2365.2|2340.2|2365|2340|2365.5|2340.5|2364.7|2339.7|173
1614767100000|2021-03-03 10:25:00|2365.1|2340.1|2367.1|2342.1|2367.2|2342.2|2364.8|2339.8|80
1614767400000|2021-03-03 10:30:00|2367|2342|2366.7|2341.7|2367.1|2342.1|2366.6|2341.6|40
1614767700000|2021-03-03 10:35:00|2366.6|2341.6|2358.7|2333.7|2366.9|2341.9|2357.8|2332.8|86
1614768000000|2021-03-03 10:40:00|2360.6|2335.6|2362.2|2337.2|2364.6|2339.6|2359.5|2334.5|165
1614768300000|2021-03-03 10:45:00|2362.3|2337.3|2367.5|2342.5|2367.5|2342.5|2362.1|2337.1|110
1614768600000|2021-03-03 10:50:00|2366.7|2341.7|2365.1|2340.1|2366.7|2341.7|2365.1|2340.1|38
1614768900000|2021-03-03 10:55:00|2365|2340|2365|2340|2365.2|2340.2|2365|2340|41
1614769200000|2021-03-03 11:00:00|2365.1|2340.1|2365|2340|2365.1|2340.1|2364.8|2339.8|22
1614769500000|2021-03-03 11:05:00|2363.6|2338.6|2365|2340|2366.5|2341.5|2363.3|2338.3|55
1614769800000|2021-03-03 11:10:00|2364.9|2339.9|2364.1|2339.1|2365.2|2340.2|2364|2339|61
1614770100000|2021-03-03 11:15:00|2364.2|2339.2|2365|2340|2366.3|2341.3|2363.8|2338.8|83
1614770400000|2021-03-03 11:20:00|2365.3|2340.3|2364.7|2339.7|2365.5|2340.5|2364.7|2339.7|52
1614770700000|2021-03-03 11:25:00|2364.8|2339.8|2365.4|2340.4|2365.9|2340.9|2364.3|2339.3|149
1614771000000|2021-03-03 11:30:00|2365.5|2340.5|2364.2|2339.2|2365.9|2340.9|2364.1|2339.1|112
1614771300000|2021-03-03 11:35:00|2364.1|2339.1|2366.2|2341.2|2366.6|2341.6|2363.3|2338.3|132
1614771600000|2021-03-03 11:40:00|2366.3|2341.3|2366.2|2341.2|2366.7|2341.7|2366.1|2341.1|110
1614771900000|2021-03-03 11:45:00|2366.3|2341.3|2366|2341|2367.2|2342.2|2366|2341|90
1614772200000|2021-03-03 11:50:00|2365.9|2340.9|2369.1|2344.1|2369.2|2344.2|2365.9|2340.9|125
1614772500000|2021-03-03 11:55:00|2369|2344|2369.3|2344.3|2369.5|2344.5|2368.5|2343.5|104
1614772800000|2021-03-03 12:00:00|2369.2|2344.2|2366.7|2341.7|2369.6|2344.6|2365.8|2340.8|105
1614773100000|2021-03-03 12:05:00|2367|2342|2365.6|2340.6|2370.8|2345.8|2365.3|2340.3|146
1614773400000|2021-03-03 12:10:00|2365.5|2340.5|2367.2|2342.2|2368.2|2343.2|2362.8|2337.8|142
1614773700000|2021-03-03 12:15:00|2367.3|2342.3|2367.2|2342.2|2367.3|2342.3|2367.1|2342.1|65
1614774000000|2021-03-03 12:20:00|2367.3|2342.3|2371|2346|2371.2|2346.2|2366.5|2341.5|96
1614774300000|2021-03-03 12:25:00|2370.8|2345.8|2372.2|2347.2|2372.3|2347.3|2370.7|2345.7|109
1614774600000|2021-03-03 12:30:00|2372.1|2347.1|2368.2|2343.2|2373|2348|2367.7|2342.7|101
1614774900000|2021-03-03 12:35:00|2368.1|2343.1|2357.6|2332.6|2368.4|2343.4|2357.5|2332.5|201
1614775200000|2021-03-03 12:40:00|2357.8|2332.8|2362|2337|2362.6|2337.6|2356.3|2331.3|112
1614775500000|2021-03-03 12:45:00|2362.1|2337.1|2363.2|2338.2|2364.1|2339.1|2360.8|2335.8|68
1614775800000|2021-03-03 12:50:00|2363.1|2338.1|2360.1|2335.1|2363.2|2338.2|2359.5|2334.5|109
1614776100000|2021-03-03 12:55:00|2360.2|2335.2|2360.2|2335.2|2360.3|2335.3|2356.8|2331.8|99
1614776400000|2021-03-03 13:00:00|2360|2335|2360.1|2335.1|2360.5|2335.5|2356.8|2331.8|236
1614776700000|2021-03-03 13:05:00|2360.2|2335.2|2354.3|2329.3|2360.5|2335.5|2353.6|2328.6|200
1614777000000|2021-03-03 13:10:00|2354.5|2329.5|2353.8|2325.8|2358.6|2333.6|2351.5|2325.8|196
1614777300000|2021-03-03 13:15:00|2354.1|2326.1|2355.5|2330.5|2357.4|2332.4|2353.8|2325.8|228
1614777600000|2021-03-03 13:20:00|2355.6|2330.6|2358.4|2333.4|2359.3|2334.3|2354.3|2329.3|236
1614777900000|2021-03-03 13:25:00|2358.3|2333.3|2359.6|2334.6|2359.6|2334.6|2356.4|2331.4|61
1614778200000|2021-03-03 13:30:00|2359|2334|2357.5|2332.5|2359|2334|2356.9|2331.9|85
1614778500000|2021-03-03 13:35:00|2357.4|2332.4|2357.5|2332.5|2358.9|2333.9|2356.5|2331.5|159
1614778800000|2021-03-03 13:40:00|2357.1|2332.1|2356|2331|2357.2|2332.2|2353.9|2328.9|157
1614779100000|2021-03-03 13:45:00|2355.3|2330.3|2355.3|2330.3|2356.3|2331.3|2354.7|2329.7|89
1614779400000|2021-03-03 13:50:00|2355.4|2330.4|2357.1|2332.1|2357.5|2332.5|2355.4|2330.4|102
1614779700000|2021-03-03 13:55:00|2357|2332|2359.3|2334.3|2360.5|2335.5|2357|2332|130
1614780000000|2021-03-03 14:00:00|2359.8|2334.8|2360|2335|2361.2|2336.2|2357|2332|70
1614780300000|2021-03-03 14:05:00|2360.2|2335.2|2362.2|2337.2|2363.5|2338.5|2358.2|2333.2|259
1614780600000|2021-03-03 14:10:00|2361.3|2336.3|2363.8|2338.8|2364.8|2339.8|2361|2336|141
1614780900000|2021-03-03 14:15:00|2363.9|2338.9|2363.2|2338.2|2364.5|2339.5|2362.2|2337.2|51
1614781200000|2021-03-03 14:20:00|2363.3|2338.3|2366.4|2341.4|2367.2|2342.2|2361.7|2336.7|147
1614781500000|2021-03-03 14:25:00|2366.3|2341.3|2368.3|2343.3|2369|2344|2363.6|2338.6|68
1614781800000|2021-03-03 14:30:00|2367.2|2342.2|2373.3|2348.3|2373.6|2348.6|2367.1|2342.1|154
1614782100000|2021-03-03 14:35:00|2373.4|2348.4|2377.2|2352.2|2380.2|2355.2|2371.8|2346.8|183
1614782400000|2021-03-03 14:40:00|2377|2352|2383.5|2358.5|2385.7|2360.7|2376.4|2351.4|77
1614782700000|2021-03-03 14:45:00|2383.2|2358.2|2389|2364|2389.1|2364.1|2383.2|2358.2|73
1614783000000|2021-03-03 14:50:00|2389.3|2364.3|2388.3|2363.3|2391.9|2366.9|2388|2363|86
1614783300000|2021-03-03 14:55:00|2388.2|2363.2|2388|2363|2390.5|2365.5|2387.5|2362.5|83
1614783600000|2021-03-03 15:00:00|2388.4|2363.4|2390.6|2365.6|2391.7|2366.7|2387.6|2362.6|388
1614783900000|2021-03-03 15:05:00|2390.9|2365.9|2397.8|2372.8|2398.1|2373.1|2390.6|2365.6|287
1614784200000|2021-03-03 15:10:00|2398|2373|2395.9|2370.9|2401.3|2376.3|2395.9|2370.9|251
1614784500000|2021-03-03 15:15:00|2395.4|2370.4|2390|2365|2395.4|2370.4|2387.8|2362.8|168
1614784800000|2021-03-03 15:20:00|2389.9|2364.9|2383.7|2358.7|2393.3|2368.3|2383.7|2358.7|167
1614785100000|2021-03-03 15:25:00|2383.6|2358.6|2387.6|2362.6|2390.4|2365.4|2383.4|2358.4|174
1614785400000|2021-03-03 15:30:00|2386.9|2361.9|2378.6|2353.6|2387.4|2362.4|2373.8|2348.8|85
1614785700000|2021-03-03 15:35:00|2378.7|2353.7|2376.4|2351.4|2378.7|2353.7|2375.4|2350.4|106
1614786000000|2021-03-03 15:40:00|2376.3|2351.3|2370.4|2345.4|2376.4|2351.4|2367.1|2342.1|210
1614786300000|2021-03-03 15:45:00|2370.6|2345.6|2376.1|2351.1|2378.5|2353.5|2369.2|2344.2|360
1614786600000|2021-03-03 15:50:00|2375.7|2350.7|2376.9|2351.9|2378.4|2353.4|2373.7|2348.7|211
1614786900000|2021-03-03 15:55:00|2377.4|2352.4|2385.4|2360.4|2386.6|2361.6|2375.2|2350.2|306
1614787200000|2021-03-03 16:00:00|2385.5|2360.5|2388.2|2363.2|2389.8|2364.8|2384.8|2359.8|184
1614787500000|2021-03-03 16:05:00|2388.4|2363.4|2384.4|2359.4|2391.4|2366.4|2381.2|2356.2|248
1614787800000|2021-03-03 16:10:00|2385.4|2360.4|2383|2358|2385.8|2360.8|2381.2|2356.2|116
1614788100000|2021-03-03 16:15:00|2383.3|2358.3|2378|2353|2383.5|2358.5|2375.9|2350.9|199
1614788400000|2021-03-03 16:20:00|2377.4|2352.4|2377.3|2352.3|2378.2|2353.2|2375.8|2350.8|181
1614788700000|2021-03-03 16:25:00|2377.4|2352.4|2376.9|2351.9|2378.1|2353.1|2376.7|2351.7|59
1614789000000|2021-03-03 16:30:00|2377|2352|2377.9|2352.9|2380.3|2355.3|2376.8|2351.8|118
1614789300000|2021-03-03 16:35:00|2378.8|2353.8|2378.8|2353.8|2378.8|2353.8|2377.5|2352.5|170
1614789600000|2021-03-03 16:40:00|2378.7|2353.7|2376.5|2351.5|2380.7|2355.7|2374.6|2349.6|168
1614789900000|2021-03-03 16:45:00|2375.9|2350.9|2377.3|2352.3|2377.9|2352.9|2375.1|2350.1|114
1614790200000|2021-03-03 16:50:00|2377.4|2352.4|2380.7|2355.7|2382.4|2357.4|2377.3|2352.3|95
1614790500000|2021-03-03 16:55:00|2380.8|2355.8|2379.7|2354.7|2381.4|2356.4|2379.2|2354.2|135
1614790800000|2021-03-03 17:00:00|2379.6|2354.6|2378.6|2353.6|2379.7|2354.7|2377.7|2352.7|72
1614791100000|2021-03-03 17:05:00|2378.7|2353.7|2376.9|2351.9|2379.2|2354.2|2376.5|2351.5|192
1614791400000|2021-03-03 17:10:00|2377|2352|2376.4|2351.4|2377.2|2352.2|2375.3|2350.3|194
1614791700000|2021-03-03 17:15:00|2376.8|2351.8|2376|2351|2378.4|2353.4|2375.9|2350.9|135
1614792000000|2021-03-03 17:20:00|2375|2350|2376.5|2351.5|2376.9|2351.9|2374.9|2349.9|69
1614792300000|2021-03-03 17:25:00|2376.4|2351.4|2376.8|2351.8|2377.3|2352.3|2376.4|2351.4|99
1614792600000|2021-03-03 17:30:00|2376.7|2351.7|2375.6|2350.6|2377.2|2352.2|2375.3|2350.3|103
1614792900000|2021-03-03 17:35:00|2375.7|2350.7|2376.2|2351.2|2378.2|2353.2|2375.5|2350.5|110
1614793200000|2021-03-03 17:40:00|2376.3|2351.3|2376.6|2351.6|2376.7|2351.7|2375|2350|61
1614793500000|2021-03-03 17:45:00|2376.5|2351.5|2379.1|2354.1|2379.2|2354.2|2376.2|2351.2|74
1614793800000|2021-03-03 17:50:00|2379|2354|2380.6|2355.6|2381.5|2356.5|2379|2354|82
1614794100000|2021-03-03 17:55:00|2380.9|2355.9|2377|2352|2380.9|2355.9|2375.8|2350.8|357
1614794400000|2021-03-03 18:00:00|2376.9|2351.9|2379.1|2354.1|2379.3|2354.3|2376.9|2351.9|131
1614794700000|2021-03-03 18:05:00|2379|2354|2379.2|2354.2|2380.1|2355.1|2379|2354|134
1614795000000|2021-03-03 18:10:00|2379.4|2354.4|2378.2|2353.2|2379.6|2354.6|2377.8|2352.8|72
1614795300000|2021-03-03 18:15:00|2378.1|2353.1|2380.9|2355.9|2380.9|2355.9|2376.4|2351.4|93
1614795600000|2021-03-03 18:20:00|2380.8|2355.8|2379.2|2354.2|2381.3|2356.3|2374.2|2349.2|158
1614795900000|2021-03-03 18:25:00|2379.4|2354.4|2379.1|2354.1|2381.4|2356.4|2377|2352|273
1614796200000|2021-03-03 18:30:00|2379.3|2354.3|2376.1|2351.1|2380.5|2355.5|2374.9|2349.9|296
1614796500000|2021-03-03 18:35:00|2375.9|2350.9|2376.6|2351.6|2378.3|2353.3|2375.6|2350.6|58
1614796800000|2021-03-03 18:40:00|2376.7|2351.7|2377.9|2352.9|2379.1|2354.1|2376.1|2351.1|88
1614797100000|2021-03-03 18:45:00|2377.7|2352.7|2379.1|2354.1|2379.6|2354.6|2377.7|2352.7|66
1614797400000|2021-03-03 18:50:00|2379.3|2354.3|2379.3|2354.3|2379.5|2354.5|2378.9|2353.9|160
1614797700000|2021-03-03 18:55:00|2379.2|2354.2|2380.4|2355.4|2380.5|2355.5|2378.9|2353.9|169
1614798000000|2021-03-03 19:00:00|2379.7|2354.7|2379.1|2354.1|2381.1|2356.1|2379|2354|125
1614798300000|2021-03-03 19:05:00|2379.3|2354.3|2378.2|2353.2|2379.3|2354.3|2378.1|2353.1|81
1614798600000|2021-03-03 19:10:00|2378.3|2353.3|2377.9|2352.9|2378.6|2353.6|2377.8|2352.8|39
1614798900000|2021-03-03 19:15:00|2377.8|2352.8|2376.6|2351.6|2378.2|2353.2|2376.3|2351.3|70
1614799200000|2021-03-03 19:20:00|2376.7|2351.7|2372.6|2347.6|2376.7|2351.7|2371.9|2346.9|50
1614799500000|2021-03-03 19:25:00|2372.5|2347.5|2373.2|2348.2|2373.4|2348.4|2372.4|2347.4|76
1614799800000|2021-03-03 19:30:00|2373.4|2348.4|2373|2348|2373.4|2348.4|2372.7|2347.7|427
1614800100000|2021-03-03 19:35:00|2373.1|2348.1|2375.5|2350.5|2376.6|2351.6|2372.9|2347.9|304
1614800400000|2021-03-03 19:40:00|2375.3|2350.3|2375.5|2350.5|2376.6|2351.6|2374.8|2349.8|152
1614800700000|2021-03-03 19:45:00|2375.9|2350.9|2375.6|2350.6|2376.8|2351.8|2374.6|2349.6|328
1614801000000|2021-03-03 19:50:00|2375.7|2350.7|2376.6|2351.6|2376.8|2351.8|2375.5|2350.5|111
1614801300000|2021-03-03 19:55:00|2376.5|2351.5|2375.6|2350.6|2376.9|2351.9|2374.9|2349.9|242
1614801600000|2021-03-03 20:00:00|2375.5|2350.5|2375.1|2350.1|2376.5|2351.5|2374.6|2349.6|301
1614801900000|2021-03-03 20:05:00|2375.3|2350.3|2371.8|2346.8|2375.5|2350.5|2371.8|2346.8|79
1614802200000|2021-03-03 20:10:00|2371.9|2346.9|2371.9|2346.9|2371.9|2346.9|2371.7|2346.7|43
1614802500000|2021-03-03 20:15:00|2371.7|2346.7|2371.1|2346.1|2372.1|2347.1|2370.7|2345.7|106
1614802800000|2021-03-03 20:20:00|2371.2|2346.2|2369.1|2344.1|2371.2|2346.2|2368.2|2343.2|71
1614803100000|2021-03-03 20:25:00|2369|2344|2370.3|2345.3|2370.4|2345.4|2368.9|2343.9|169
1614803400000|2021-03-03 20:30:00|2370.2|2345.2|2370.4|2345.4|2370.4|2345.4|2369.8|2344.8|130
1614803700000|2021-03-03 20:35:00|2370.2|2345.2|2369.9|2344.9|2370.8|2345.8|2369.8|2344.8|142
1614804000000|2021-03-03 20:40:00|2370|2345|2369.9|2344.9|2370.4|2345.4|2369.7|2344.7|97
1614804300000|2021-03-03 20:45:00|2370.1|2345.1|2370.3|2345.3|2370.4|2345.4|2369.8|2344.8|160
1614804600000|2021-03-03 20:50:00|2370.2|2345.2|2370.1|2345.1|2370.4|2345.4|2369.7|2344.7|203
1614804900000|2021-03-03 20:55:00|2370.2|2345.2|2367.4|2342.4|2370.4|2345.4|2367.2|2342.2|204
1614805200000|2021-03-03 21:00:00|2367.8|2342.8|2369.3|2344.3|2369.7|2344.7|2367.7|2342.7|93
1614805500000|2021-03-03 21:05:00|2369.4|2344.4|2368.8|2343.8|2370.1|2345.1|2368.8|2343.8|79
1614805800000|2021-03-03 21:10:00|2368.9|2343.9|2367.8|2342.8|2369.9|2344.9|2367.6|2342.6|104
1614806100000|2021-03-03 21:15:00|2367.7|2342.7|2367.9|2342.9|2368|2343|2367.7|2342.7|22
1614806400000|2021-03-03 21:20:00|2368|2343|2367.8|2342.8|2368.7|2343.7|2367.8|2342.8|65
1614806700000|2021-03-03 21:25:00|2367.7|2342.7|2367.8|2342.8|2367.9|2342.9|2367.7|2342.7|20
1614807000000|2021-03-03 21:30:00|2367.9|2342.9|2366.8|2341.8|2369.1|2344.1|2366.8|2341.8|137
1614807300000|2021-03-03 21:35:00|2366.7|2341.7|2366.3|2341.3|2367.6|2342.6|2366.3|2341.3|76
1614807600000|2021-03-03 21:40:00|2366.4|2341.4|2365.6|2340.6|2366.7|2341.7|2365.5|2340.5|21
1614807900000|2021-03-03 21:45:00|2365.4|2340.4|2363.8|2338.8|2365.6|2340.6|2363|2338|88
1614808200000|2021-03-03 21:50:00|2363.9|2338.9|2364.4|2339.4|2364.8|2339.8|2362.7|2337.7|49
1614808500000|2021-03-03 21:55:00|2364.2|2339.2|2365.4|2337.4|2365.5|2339.6|2359.6|2331.6|162
1614812400000|2021-03-03 23:00:00|2369.3|2341.3|2366.6|2341.6|2371.7|2343.7|2366.4|2341.3|11
1614812700000|2021-03-03 23:05:00|2366.9|2341.9|2368.3|2343.3|2368.3|2343.3|2366.9|2341.9|31
1614813000000|2021-03-03 23:10:00|2368.2|2343.2|2368.3|2343.3|2368.3|2343.3|2368.2|2343.2|8
1614819600000|2021-03-04 01:00:00|2373.8|2348.8|2373.8|2348.8|2373.9|2348.9|2373.3|2348.3|20
1614819900000|2021-03-04 01:05:00|2373.4|2348.4|2370.8|2345.8|2373.7|2348.7|2370.6|2345.6|28
1614820200000|2021-03-04 01:10:00|2369.6|2344.6|2370.8|2345.8|2371.9|2346.9|2369.1|2344.1|71
1614820500000|2021-03-04 01:15:00|2370.7|2345.7|2371.4|2346.4|2371.8|2346.8|2370.7|2345.7|42
1614820800000|2021-03-04 01:20:00|2370.8|2345.8|2370.8|2345.8|2370.8|2345.8|2370.7|2345.7|29
1614821100000|2021-03-04 01:25:00|2370.7|2345.7|2372.3|2347.3|2373.5|2348.5|2370.7|2345.7|37
1614821400000|2021-03-04 01:30:00|2372.8|2347.8|2372.1|2347.1|2372.8|2347.8|2372|2347|39
1614821700000|2021-03-04 01:35:00|2372|2347|2372.9|2347.9|2372.9|2347.9|2372|2347|11
1614822000000|2021-03-04 01:40:00|2373|2348|2372.5|2347.5|2373.9|2348.9|2371.6|2346.6|25
1614822300000|2021-03-04 01:45:00|2372.4|2347.4|2371.5|2346.5|2373|2348|2371.5|2346.5|57
1614822600000|2021-03-04 01:50:00|2371.6|2346.6|2370.4|2345.4|2371.8|2346.8|2370.4|2345.4|31
1614822900000|2021-03-04 01:55:00|2370.3|2345.3|2370|2345|2370.4|2345.4|2369.9|2344.9|8
1614825300000|2021-03-04 02:35:00|2368.8|2343.8|2367.3|2342.3|2368.8|2343.8|2367.2|2342.2|40
1614825600000|2021-03-04 02:40:00|2367.2|2342.2|2371.5|2346.5|2371.5|2346.5|2367.2|2342.2|63
1614829500000|2021-03-04 03:45:00|2373.1|2348.1|2372.6|2347.6|2373.6|2348.6|2372.6|2347.6|21
1614829800000|2021-03-04 03:50:00|2372.7|2347.7|2374.3|2349.3|2374.3|2349.3|2372.7|2347.7|6
1614830100000|2021-03-04 03:55:00|2374|2349|2369.9|2344.9|2374|2349|2369.9|2344.9|8
1614830400000|2021-03-04 04:00:00|2369.8|2344.8|2369.8|2344.8|2369.8|2344.8|2369.7|2344.7|11
1614830700000|2021-03-04 04:05:00|2369.7|2344.7|2368.8|2343.8|2369.8|2344.8|2368.7|2343.7|83
1614831000000|2021-03-04 04:10:00|2368.7|2343.7|2368.6|2343.6|2369.1|2344.1|2368.6|2343.6|18
1614831300000|2021-03-04 04:15:00|2368.7|2343.7|2368.2|2343.2|2368.7|2343.7|2366|2341|16
1614831600000|2021-03-04 04:20:00|2368.7|2343.7|2368.4|2343.4|2368.7|2343.7|2368.4|2343.4|5
1614831900000|2021-03-04 04:25:00|2368.7|2343.7|2368.6|2343.6|2368.8|2343.8|2368.4|2343.4|5
1614833100000|2021-03-04 04:45:00|2368.7|2343.7|2369.4|2344.4|2369.4|2344.4|2368.7|2343.7|4
1614833400000|2021-03-04 04:50:00|2369.3|2344.3|2368.5|2343.5|2369.4|2344.4|2368.5|2343.5|30
1614833700000|2021-03-04 04:55:00|2368.6|2343.6|2368.6|2343.6|2368.6|2343.6|2368.6|2343.6|1
1614834000000|2021-03-04 05:00:00|2368.8|2343.8|2370.7|2345.7|2370.7|2345.7|2368.8|2343.8|5
1614834300000|2021-03-04 05:05:00|2370.8|2345.8|2371.7|2346.7|2371.7|2346.7|2370.7|2345.7|6
1614834600000|2021-03-04 05:10:00|2372|2347|2371.7|2346.7|2373.8|2348.8|2370.8|2345.8|23
1614835800000|2021-03-04 05:30:00|2372.3|2347.3|2372.3|2347.3|2372.3|2347.3|2372.3|2347.3|1
1614836100000|2021-03-04 05:35:00|2372.5|2347.5|2373|2348|2373.1|2348.1|2372.5|2347.5|19
1614836400000|2021-03-04 05:40:00|2373.1|2348.1|2373|2348|2373.1|2348.1|2373|2348|34
1614836700000|2021-03-04 05:45:00|2373.1|2348.1|2371.8|2346.8|2373.1|2348.1|2370.9|2345.9|17
1614837000000|2021-03-04 05:50:00|2371.2|2346.2|2371.3|2346.3|2371.6|2346.6|2370.4|2345.4|13
1614837600000|2021-03-04 06:00:00|2371.6|2346.6|2370.6|2345.6|2372.1|2347.1|2370.5|2345.5|50
1614837900000|2021-03-04 06:05:00|2370.5|2345.5|2372.7|2347.7|2372.7|2347.7|2370.5|2345.5|51
1614838200000|2021-03-04 06:10:00|2372.8|2347.8|2372.6|2347.6|2372.9|2347.9|2372.6|2347.6|4
1614839400000|2021-03-04 06:30:00|2373.4|2348.4|2373.5|2348.5|2373.5|2348.5|2373.4|2348.4|6
1614839700000|2021-03-04 06:35:00|2373.3|2348.3|2371.4|2346.4|2373.5|2348.5|2371.3|2346.3|8
1614840000000|2021-03-04 06:40:00|2372.6|2347.6|2371.5|2346.5|2372.6|2347.6|2371.3|2346.3|14
1614840300000|2021-03-04 06:45:00|2370.9|2345.9|2372.5|2347.5|2372.5|2347.5|2370.1|2345.1|22
1614840600000|2021-03-04 06:50:00|2372.4|2347.4|2371.6|2346.6|2372.4|2347.4|2371.6|2346.6|4
1614840900000|2021-03-04 06:55:00|2371.7|2346.7|2372.1|2347.1|2372.1|2347.1|2371.6|2346.6|4
1614841200000|2021-03-04 07:00:00|2372.2|2347.2|2372.7|2347.7|2372.9|2347.9|2372.2|2347.2|6
1614841800000|2021-03-04 07:10:00|2372.8|2347.8|2377.1|2352.1|2378|2353|2372.7|2347.7|65
1614843000000|2021-03-04 07:30:00|2376.4|2351.4|2374.2|2349.2|2376.4|2351.4|2374.2|2349.2|20
1614843300000|2021-03-04 07:35:00|2374|2349|2373.6|2348.6|2374|2349|2373.1|2348.1|24
1614843600000|2021-03-04 07:40:00|2373.5|2348.5|2373.7|2348.7|2373.7|2348.7|2373.5|2348.5|5
1614843900000|2021-03-04 07:45:00|2373.6|2348.6|2373.6|2348.6|2375|2350|2367.3|2342.3|28
1614844200000|2021-03-04 07:50:00|2374|2349|2378.9|2353.9|2379.4|2354.4|2374|2349|32
1614844500000|2021-03-04 07:55:00|2379|2354|2374.2|2349.2|2379.1|2354.1|2374|2349|53
1614844800000|2021-03-04 08:00:00|2374.4|2349.4|2372.5|2347.5|2374.4|2349.4|2372.1|2347.1|27
1614845100000|2021-03-04 08:05:00|2372.3|2347.3|2372.1|2347.1|2372.3|2347.3|2372.1|2347.1|2
1614845400000|2021-03-04 08:10:00|2373.4|2348.4|2373.5|2348.5|2373.5|2348.5|2373.4|2348.4|4
1614848400000|2021-03-04 09:00:00|2375|2350|2369.7|2344.7|2375.4|2350.4|2368.6|2343.6|15
1614848700000|2021-03-04 09:05:00|2368.8|2343.8|2367.2|2342.2|2368.8|2343.8|2367.2|2342.2|29
1614849000000|2021-03-04 09:10:00|2367|2342|2366.4|2341.4|2367.6|2342.6|2366.3|2341.3|22
1614849300000|2021-03-04 09:15:00|2363.4|2338.4|2363.9|2338.9|2364.9|2339.9|2358.9|2333.9|64
1614849600000|2021-03-04 09:20:00|2364.4|2339.4|2360|2335|2364.4|2339.4|2360|2335|2
1614849900000|2021-03-04 09:25:00|2359.5|2334.5|2361.6|2336.6|2361.9|2336.9|2356.9|2331.9|65
1614850200000|2021-03-04 09:30:00|2361|2336|2358.3|2333.3|2361.6|2336.6|2354|2329|62
1614850500000|2021-03-04 09:35:00|2358|2333|2354.3|2329.3|2358.8|2333.8|2354.3|2329.3|16
1614850800000|2021-03-04 09:40:00|2354.1|2329.1|2349.6|2324.6|2354.3|2329.3|2349.6|2324.6|18
1614851100000|2021-03-04 09:45:00|2347.8|2322.8|2349.1|2324.1|2353.9|2328.9|2347.5|2322.5|71
1614851400000|2021-03-04 09:50:00|2349.2|2324.2|2351.6|2326.6|2352.5|2327.5|2349|2324|19
1614851700000|2021-03-04 09:55:00|2351.5|2326.5|2356|2331|2356.6|2331.6|2350.9|2325.9|32
1614852000000|2021-03-04 10:00:00|2355.4|2330.4|2356.4|2331.4|2356.4|2331.4|2354.8|2329.8|8
1614852300000|2021-03-04 10:05:00|2357.9|2332.9|2356.8|2331.8|2358.4|2333.4|2356.1|2331.1|9
1614852600000|2021-03-04 10:10:00|2356.7|2331.7|2353.4|2328.4|2356.8|2331.8|2352.8|2327.8|19
1614853800000|2021-03-04 10:30:00|2349.1|2324.1|2351.3|2326.3|2352.3|2327.3|2349.1|2324.1|29
1614854100000|2021-03-04 10:35:00|2351|2326|2352|2327|2355.8|2330.8|2350|2325|21
1614854400000|2021-03-04 10:40:00|2352.3|2327.3|2352.2|2327.2|2352.9|2327.9|2351|2326|12
1614854700000|2021-03-04 10:45:00|2352.3|2327.3|2356.1|2331.1|2356.1|2331.1|2352.2|2327.2|41
1614855000000|2021-03-04 10:50:00|2355|2330|2356.1|2331.1|2356.1|2331.1|2355|2330|6
1614855300000|2021-03-04 10:55:00|2355.9|2330.9|2355.1|2330.1|2355.9|2330.9|2355.1|2330.1|5
1614855600000|2021-03-04 11:00:00|2355|2330|2355.6|2330.6|2355.6|2330.6|2355|2330|2
1614855900000|2021-03-04 11:05:00|2355.3|2330.3|2357.4|2332.4|2358.9|2333.9|2355.3|2330.3|26
1614856200000|2021-03-04 11:10:00|2359.4|2334.4|2359.2|2334.2|2359.5|2334.5|2358.7|2333.7|23
1614856500000|2021-03-04 11:15:00|2359.7|2334.7|2358.4|2333.4|2360.5|2335.5|2358|2333|15
1614856800000|2021-03-04 11:20:00|2358|2333|2358|2333|2358|2333|2358|2333|1
1614857100000|2021-03-04 11:25:00|2358.1|2333.1|2357.9|2332.9|2358.2|2333.2|2357.9|2332.9|155
1614857400000|2021-03-04 11:30:00|2357.8|2332.8|2356.7|2331.7|2357.8|2332.8|2356.7|2331.7|71
1614857700000|2021-03-04 11:35:00|2356.8|2331.8|2358.9|2333.9|2358.9|2333.9|2356.7|2331.7|17
1614858000000|2021-03-04 11:40:00|2359.1|2334.1|2359.9|2334.9|2359.9|2334.9|2358.2|2333.2|33
1614858300000|2021-03-04 11:45:00|2359.7|2334.7|2359.9|2334.9|2359.9|2334.9|2359.7|2334.7|19
1614858600000|2021-03-04 11:50:00|2360.1|2335.1|2360.5|2335.5|2360.6|2335.6|2360.1|2335.1|8
1614858900000|2021-03-04 11:55:00|2362.5|2337.5|2362.9|2337.9|2363.2|2338.2|2362.4|2337.4|182
1614859200000|2021-03-04 12:00:00|2363.2|2338.2|2361.4|2336.4|2363.2|2338.2|2361.4|2336.4|4
1614859500000|2021-03-04 12:05:00|2360.7|2335.7|2361.3|2336.3|2362.8|2337.8|2360.7|2335.7|10
1614859800000|2021-03-04 12:10:00|2362.1|2337.1|2360.6|2335.6|2362.2|2337.2|2360.4|2335.4|24
1614861000000|2021-03-04 12:30:00|2360.1|2335.1|2360.1|2335.1|2360.1|2335.1|2360.1|2335.1|1
1614861300000|2021-03-04 12:35:00|2360|2335|2359|2334|2360.2|2335.2|2358.9|2333.9|25
1614861600000|2021-03-04 12:40:00|2358.1|2333.1|2358.6|2333.6|2358.9|2333.9|2355.9|2330.9|14
1614862800000|2021-03-04 13:00:00|2358|2333|2366|2341|2367.7|2342.7|2358|2333|32
1614863100000|2021-03-04 13:05:00|2366.7|2341.7|2368.4|2343.4|2368.4|2343.4|2366.7|2341.7|19
1614863400000|2021-03-04 13:10:00|2369|2344|2369.4|2344.4|2369.8|2344.8|2366.8|2341.8|14
1614863700000|2021-03-04 13:15:00|2369.2|2344.2|2370.1|2345.1|2371.5|2346.5|2368|2343|22
1614864000000|2021-03-04 13:20:00|2371|2346|2374.1|2349.1|2376|2351|2368.6|2343.6|34
1614864300000|2021-03-04 13:25:00|2375|2350|2374.2|2347.4|2377|2352|2371.1|2346.1|35
1614864600000|2021-03-04 13:30:00|2374.9|2348|2375.4|2350.4|2377|2352|2373.2|2347.3|23
1614864900000|2021-03-04 13:35:00|2375.5|2350.5|2375.6|2350.6|2376.9|2351.9|2375.5|2350.5|8
1614865200000|2021-03-04 13:40:00|2375.5|2350.5|2374.7|2349.7|2376.9|2351.9|2374.7|2349.7|12
1614865500000|2021-03-04 13:45:00|2375.6|2350.6|2372.9|2347.9|2375.6|2350.6|2372.6|2347.6|22
1614865800000|2021-03-04 13:50:00|2376.2|2351.2|2374.6|2349.6|2377.2|2352.2|2374.4|2349.4|18
1614866100000|2021-03-04 13:55:00|2374.5|2349.5|2373.6|2348.6|2375.4|2350.4|2373|2348|24
1614866400000|2021-03-04 14:00:00|2374.6|2349.6|2373.4|2348.4|2376.5|2351.5|2373.4|2348.4|15
1614866700000|2021-03-04 14:05:00|2373.9|2348.9|2372.9|2347.9|2373.9|2348.9|2371.4|2346.4|22
1614867000000|2021-03-04 14:10:00|2371.9|2346.9|2371.6|2346.6|2373.5|2348.5|2371.2|2346.2|13
1614867600000|2021-03-04 14:20:00|2371.8|2346.8|2372.5|2347.5|2372.5|2347.5|2371.8|2346.8|40
1614867900000|2021-03-04 14:25:00|2372.8|2347.8|2377.4|2352.4|2377.4|2352.4|2372.7|2347.7|27
1614868200000|2021-03-04 14:30:00|2377.5|2352.5|2376.7|2351.7|2377.9|2352.9|2373.5|2348.5|44
1614868500000|2021-03-04 14:35:00|2377.4|2352.4|2377.6|2352.6|2378.1|2353.1|2374|2349|34
1614868800000|2021-03-04 14:40:00|2377.7|2352.7|2377.5|2352.5|2383.1|2358.1|2376.5|2351.5|31
1614869100000|2021-03-04 14:45:00|2377.4|2352.4|2378|2353|2379.4|2354.4|2376.1|2351.1|45
1614869400000|2021-03-04 14:50:00|2377.4|2352.4|2377.1|2352.1|2378|2353|2377.1|2352.1|23
1614869700000|2021-03-04 14:55:00|2376.9|2351.9|2375.6|2350.6|2376.9|2351.9|2374.1|2349.1|6
1614870000000|2021-03-04 15:00:00|2377.2|2352.2|2372.6|2347.6|2377.2|2352.2|2372.6|2347.6|12
1614870300000|2021-03-04 15:05:00|2373|2348|2371.9|2346.9|2375.1|2350.1|2371.9|2346.9|11
1614870600000|2021-03-04 15:10:00|2372|2347|2369.1|2344.1|2372.1|2347.1|2369.1|2344.1|12
1614870900000|2021-03-04 15:15:00|2369.6|2344.6|2370.9|2345.9|2371.6|2346.6|2369.6|2344.6|6
1614871200000|2021-03-04 15:20:00|2372.1|2347.1|2372.4|2347.4|2372.5|2347.5|2371.2|2346.2|17
1614871500000|2021-03-04 15:25:00|2371.6|2346.6|2383.9|2358.9|2383.9|2358.9|2371.6|2346.6|81
1614871800000|2021-03-04 15:30:00|2384.5|2359.5|2387.2|2362.2|2387.9|2362.9|2384.5|2359.5|43
1614872100000|2021-03-04 15:35:00|2387.3|2362.3|2393|2368|2393|2368|2387.2|2362.2|31
1614872400000|2021-03-04 15:40:00|2393.1|2368.1|2396.2|2371.2|2398.4|2373.4|2392.9|2367.9|42
1614872700000|2021-03-04 15:45:00|2396.3|2371.3|2395.4|2370.4|2396.5|2371.5|2394.7|2369.7|32
1614873000000|2021-03-04 15:50:00|2395.5|2370.5|2392.1|2367.1|2395.5|2370.5|2392.1|2367.1|23
1614873300000|2021-03-04 15:55:00|2392.5|2367.5|2393.7|2368.7|2394.2|2369.2|2388.7|2363.7|33
1614873600000|2021-03-04 16:00:00|2393.4|2368.4|2392.5|2367.5|2394.6|2369.6|2392.5|2367.5|21
1614873900000|2021-03-04 16:05:00|2392.4|2367.4|2391.1|2366.1|2394.1|2369.1|2391.1|2366.1|62
1614874200000|2021-03-04 16:10:00|2391.5|2366.5|2390.1|2365.1|2391.9|2366.9|2390.1|2365.1|330
1614874500000|2021-03-04 16:15:00|2390.2|2365.2|2386.1|2361.1|2390.4|2365.4|2385.8|2360.8|193
1614874800000|2021-03-04 16:20:00|2384|2359|2386.1|2361.1|2386.1|2361.1|2384|2359|9
1614875100000|2021-03-04 16:25:00|2386.4|2361.4|2388.6|2363.6|2389|2364|2386.4|2361.4|19
1614875400000|2021-03-04 16:30:00|2387.9|2362.9|2386.9|2361.9|2387.9|2362.9|2386.6|2361.6|267
1614875700000|2021-03-04 16:35:00|2388.7|2363.7|2387.7|2362.7|2391.9|2366.9|2387.7|2362.7|43
1614876000000|2021-03-04 16:40:00|2389.2|2364.2|2392.4|2367.4|2392.4|2367.4|2389.2|2364.2|9
1614876300000|2021-03-04 16:45:00|2393|2368|2387.9|2362.9|2394.3|2369.3|2387.9|2362.9|45
1614876600000|2021-03-04 16:50:00|2388|2363|2388|2363|2388.8|2363.8|2387.2|2362.2|16
1614876900000|2021-03-04 16:55:00|2387.9|2362.9|2389.5|2364.5|2389.7|2364.7|2386.4|2361.4|21
1614877200000|2021-03-04 17:00:00|2389.3|2364.3|2387.2|2362.2|2389.3|2364.3|2381.7|2356.7|33
1614877500000|2021-03-04 17:05:00|2386.5|2361.5|2387.1|2362.1|2387.1|2362.1|2385.8|2360.8|13
1614877800000|2021-03-04 17:10:00|2386.4|2361.4|2380|2355|2386.4|2361.4|2379.9|2354.9|72
1614878100000|2021-03-04 17:15:00|2379.9|2354.9|2382.4|2357.4|2386.5|2361.5|2379.3|2354.3|32
1614878400000|2021-03-04 17:20:00|2382.3|2357.3|2372.9|2347.9|2382.3|2357.3|2372.9|2347.9|39
1614878700000|2021-03-04 17:25:00|2373|2348|2369.3|2344.3|2373.3|2348.3|2365.5|2340.5|36
1614879000000|2021-03-04 17:30:00|2369.2|2344.2|2367.5|2342.5|2369.2|2344.2|2365.7|2340.7|27
1614879300000|2021-03-04 17:35:00|2367.4|2342.4|2361.5|2336.5|2368.2|2343.2|2357.8|2335.4|59
1614879600000|2021-03-04 17:40:00|2361.9|2336.9|2364.2|2339.2|2370.2|2345.2|2361.9|2336.9|38
1614879900000|2021-03-04 17:45:00|2365.4|2340.4|2363.7|2344.4|2365.4|2344.4|2359.7|2336.8|35
1614880200000|2021-03-04 17:50:00|2363.6|2344.5|2362.7|2337.7|2366.8|2344.7|2359.7|2337.5|65
1614880500000|2021-03-04 17:55:00|2362.4|2337.4|2368|2343|2371.2|2346.2|2362.4|2337.4|144
1614880800000|2021-03-04 18:00:00|2368.2|2343.2|2366.3|2341.3|2368.4|2343.6|2362.4|2338.8|53
1614881100000|2021-03-04 18:05:00|2366|2341|2363.9|2338.9|2366.2|2341.2|2361.9|2336.9|28
1614881400000|2021-03-04 18:10:00|2364.2|2339.2|2364.2|2339.2|2364.3|2339.3|2363.9|2338.9|8
1614881700000|2021-03-04 18:15:00|2363.8|2338.8|2366.2|2341.2|2367.8|2342.8|2363.4|2338.4|24
1614882000000|2021-03-04 18:20:00|2366.1|2341.1|2364.4|2339.4|2366.2|2341.2|2362.2|2337.2|24
1614882300000|2021-03-04 18:25:00|2364.5|2339.5|2365.2|2340.2|2365.2|2340.2|2364.4|2339.4|8
1614882600000|2021-03-04 18:30:00|2363.3|2338.3|2364|2339|2364|2339|2363.3|2338.3|6
1614882900000|2021-03-04 18:35:00|2363|2338|2362.9|2337.9|2363.2|2338.2|2362.5|2337.5|8
1614883200000|2021-03-04 18:40:00|2362.8|2337.8|2364|2339|2364.1|2339.1|2362.8|2337.8|12
1614883500000|2021-03-04 18:45:00|2364.1|2339.1|2360.9|2335.9|2364.3|2339.3|2360.8|2335.8|20
1614883800000|2021-03-04 18:50:00|2358.6|2333.6|2360|2335|2361.9|2336.9|2355.7|2330.7|113
1614884100000|2021-03-04 18:55:00|2360.1|2335.1|2356.1|2331.1|2361.1|2336.1|2355.9|2330.9|58
1614884400000|2021-03-04 19:00:00|2356.2|2331.2|2356.1|2331.1|2356.7|2331.7|2355.9|2330.9|12
1614884700000|2021-03-04 19:05:00|2356.2|2331.2|2356.6|2331.6|2357.4|2332.4|2355.8|2330.8|16
1614885000000|2021-03-04 19:10:00|2356.8|2331.8|2359.8|2334.8|2360.9|2335.9|2356.7|2331.7|14
1614885300000|2021-03-04 19:15:00|2359.6|2334.6|2359.2|2334.2|2359.6|2334.6|2359.2|2334.2|2
1614885600000|2021-03-04 19:20:00|2359|2334|2358|2333|2359|2334|2357.5|2332.5|18
1614885900000|2021-03-04 19:25:00|2358.3|2333.3|2358|2333|2359.8|2334.8|2358|2333|42
1614888000000|2021-03-04 20:00:00|2358.1|2333.1|2358.1|2333.1|2358.1|2333.1|2358.1|2333.1|1
1614888300000|2021-03-04 20:05:00|2358.2|2333.2|2358.1|2333.1|2358.2|2333.2|2358.1|2333.1|6
1614888600000|2021-03-04 20:10:00|2356.8|2331.8|2356.8|2331.8|2356.9|2331.9|2356.6|2331.6|42
1614888900000|2021-03-04 20:15:00|2356.3|2331.3|2357.4|2332.4|2357.4|2332.4|2355.4|2330.4|19
1614889200000|2021-03-04 20:20:00|2357.3|2332.3|2353.6|2328.6|2357.4|2332.4|2353.6|2328.6|44
1614889500000|2021-03-04 20:25:00|2354|2329|2353.6|2328.6|2354|2329|2353.5|2328.5|6
1614889800000|2021-03-04 20:30:00|2353.9|2328.9|2356.5|2331.5|2358.5|2333.5|2353.9|2328.9|33
1614890100000|2021-03-04 20:35:00|2356.4|2331.4|2357|2332|2357|2332|2356.1|2331.1|10
1614890400000|2021-03-04 20:40:00|2357.1|2332.1|2357.6|2332.6|2357.6|2332.6|2357|2332|10
1614890700000|2021-03-04 20:45:00|2357.1|2332.1|2357.1|2332.1|2357.8|2332.8|2357|2332|27
1614891000000|2021-03-04 20:50:00|2358|2333|2354.3|2329.3|2358|2333|2354.3|2329.3|10
1614891300000|2021-03-04 20:55:00|2352.9|2327.9|2349.3|2324.3|2354|2329|2349.2|2324.2|40
1614891600000|2021-03-04 21:00:00|2350.9|2325.9|2351|2326|2351.4|2326.4|2350.6|2325.6|35
1614891900000|2021-03-04 21:05:00|2351.1|2326.1|2350.4|2325.4|2351.8|2326.8|2350.1|2325.1|19
1614892200000|2021-03-04 21:10:00|2350.3|2325.3|2350.8|2325.8|2352.5|2327.5|2349.8|2324.8|68
1614892500000|2021-03-04 21:15:00|2351|2326|2349.9|2324.9|2351.7|2326.7|2349.1|2324.1|129
1614892800000|2021-03-04 21:20:00|2349.8|2324.8|2351|2326|2351|2326|2349.8|2324.8|7
1614893100000|2021-03-04 21:25:00|2350.9|2325.9|2350.9|2325.9|2350.9|2325.9|2350.9|2325.9|1
1614893700000|2021-03-04 21:35:00|2351|2326|2351.1|2326.1|2351.3|2326.3|2350.8|2325.8|30
1614894000000|2021-03-04 21:40:00|2351.2|2326.2|2351.4|2326.4|2351.4|2326.4|2350.4|2325.4|35
1614894300000|2021-03-04 21:45:00|2350.9|2325.9|2351.1|2326.1|2351.3|2326.3|2349|2324|49
1614894600000|2021-03-04 21:50:00|2350.8|2325.8|2351|2325|2352.1|2326.3|2350.8|2324.7|32
1614894900000|2021-03-04 21:55:00|2350.9|2324.8|2352|2324|2352.6|2325.4|2350.5|2324|21
1614898800000|2021-03-04 23:00:00|2356.3|2328.3|2352.3|2327.3|2356.3|2329.6|2352.1|2325.1|51
1614899100000|2021-03-04 23:05:00|2352.4|2327.4|2352.5|2327.5|2352.5|2327.5|2352.1|2327.1|13
1614899400000|2021-03-04 23:10:00|2352.1|2327.1|2352.9|2327.9|2352.9|2327.9|2352.1|2327.1|4
1614900600000|2021-03-04 23:30:00|2353.7|2328.7|2351.6|2326.6|2354.1|2329.1|2351.6|2326.6|32
1614900900000|2021-03-04 23:35:00|2352|2327|2350.6|2325.6|2352|2327|2350.6|2325.6|13
1614901200000|2021-03-04 23:40:00|2351|2326|2351|2326|2351|2326|2351|2326|1
1614901500000|2021-03-04 23:45:00|2351.2|2326.2|2350.8|2325.8|2351.8|2326.8|2350.7|2325.7|37
1614901800000|2021-03-04 23:50:00|2350.7|2325.7|2351.5|2326.5|2351.5|2326.5|2350.7|2325.7|11
1614902400000|2021-03-05 00:00:00|2351|2326|2350.5|2325.5|2351|2326|2350.5|2325.5|8
1614902700000|2021-03-05 00:05:00|2350.1|2325.1|2349.3|2324.3|2351.1|2326.1|2348.8|2323.8|37
1614903000000|2021-03-05 00:10:00|2349.4|2324.4|2348.8|2323.8|2349.5|2324.5|2348.3|2323.3|48
1614903300000|2021-03-05 00:15:00|2348.4|2323.4|2348.5|2323.5|2348.5|2323.5|2348.3|2323.3|6
1614903600000|2021-03-05 00:20:00|2348.8|2323.8|2349.9|2324.9|2350.1|2325.1|2348.8|2323.8|19
1614903900000|2021-03-05 00:25:00|2350.1|2325.1|2352|2327|2352|2327|2349.4|2324.4|10
1614904200000|2021-03-05 00:30:00|2351.9|2326.9|2353|2328|2353|2328|2351.9|2326.9|4
1614904500000|2021-03-05 00:35:00|2353.3|2328.3|2353|2328|2353.4|2328.4|2352.8|2327.8|10
1614904800000|2021-03-05 00:40:00|2353.1|2328.1|2355.8|2330.8|2355.9|2330.9|2353.1|2328.1|29
1614905100000|2021-03-05 00:45:00|2355.9|2330.9|2355.8|2330.8|2355.9|2330.9|2355.6|2330.6|10
1614905400000|2021-03-05 00:50:00|2355.7|2330.7|2355.9|2330.9|2356.1|2331.1|2355.6|2330.6|127
1614905700000|2021-03-05 00:55:00|2355.6|2330.6|2355.9|2330.9|2355.9|2330.9|2355.6|2330.6|14
1614906000000|2021-03-05 01:00:00|2356|2331|2354.9|2329.9|2357.5|2332.5|2354.9|2329.9|13
1614906300000|2021-03-05 01:05:00|2354.8|2329.8|2355.3|2330.3|2355.4|2330.4|2354.7|2329.7|35
1614906600000|2021-03-05 01:10:00|2353.8|2328.8|2352.6|2327.6|2354.4|2329.4|2351.6|2326.6|31
1614906900000|2021-03-05 01:15:00|2352.5|2327.5|2352|2327|2352.6|2327.6|2351.6|2326.6|14
1614907200000|2021-03-05 01:20:00|2351.9|2326.9|2351.5|2326.5|2352|2327|2351.5|2326.5|9
1614907500000|2021-03-05 01:25:00|2350|2325|2351.6|2326.6|2351.6|2326.6|2350|2325|35
1614909600000|2021-03-05 02:00:00|2353.9|2328.9|2353.6|2328.6|2353.9|2328.9|2353.6|2328.6|3
1614909900000|2021-03-05 02:05:00|2353.3|2328.3|2353.3|2328.3|2353.4|2328.4|2353.2|2328.2|5
1614910200000|2021-03-05 02:10:00|2353.2|2328.2|2353.4|2328.4|2353.5|2328.5|2353.2|2328.2|18
1614911700000|2021-03-05 02:35:00|2354|2329|2354|2329|2354|2329|2354|2329|1
1614912000000|2021-03-05 02:40:00|2353.9|2328.9|2354.5|2329.5|2354.8|2329.8|2353.8|2328.8|43
1614912300000|2021-03-05 02:45:00|2354.4|2329.4|2356.6|2331.6|2356.6|2331.6|2354.1|2329.1|49
1614912600000|2021-03-05 02:50:00|2357.4|2332.4|2357.4|2332.4|2357.4|2332.4|2357.4|2332.4|1
1614912900000|2021-03-05 02:55:00|2357.3|2332.3|2357.3|2332.3|2357.4|2332.4|2357.3|2332.3|7
1614920700000|2021-03-05 05:05:00|2360.7|2335.7|2354.8|2329.8|2361.1|2336.1|2354.2|2329.2|32
1614921000000|2021-03-05 05:10:00|2354.7|2329.7|2354.6|2329.6|2354.7|2329.7|2354.4|2329.4|5
1614921300000|2021-03-05 05:15:00|2354.1|2329.1|2354.3|2329.3|2354.8|2329.8|2354.1|2329.1|71
1614921600000|2021-03-05 05:20:00|2354.8|2329.8|2354.1|2329.1|2354.8|2329.8|2354.1|2329.1|47
1614922200000|2021-03-05 05:30:00|2353.6|2328.6|2353.3|2328.3|2354|2329|2351.6|2326.6|15
1614922500000|2021-03-05 05:35:00|2354.5|2329.5|2355.1|2330.1|2355.1|2330.1|2354.1|2329.1|9
1614922800000|2021-03-05 05:40:00|2355.3|2330.3|2355.3|2330.3|2355.5|2330.5|2355.3|2330.3|3
1614923100000|2021-03-05 05:45:00|2355.4|2330.4|2355.9|2330.9|2355.9|2330.9|2355.1|2330.1|14
1614923400000|2021-03-05 05:50:00|2356.1|2331.1|2357.5|2332.5|2357.5|2332.5|2356.1|2331.1|10
1614923700000|2021-03-05 05:55:00|2357.6|2332.6|2359.5|2334.5|2359.5|2334.5|2357.3|2332.3|31
1614924000000|2021-03-05 06:00:00|2359.8|2334.8|2358.8|2333.8|2361.1|2336.1|2358.8|2333.8|13
1614924300000|2021-03-05 06:05:00|2358.7|2333.7|2358.9|2333.9|2358.9|2333.9|2358.5|2333.5|17
1614924600000|2021-03-05 06:10:00|2358.5|2333.5|2359.1|2334.1|2359.1|2334.1|2358.4|2333.4|14
1614924900000|2021-03-05 06:15:00|2359|2334|2363|2338|2363|2338|2359|2334|7
1614925200000|2021-03-05 06:20:00|2361.9|2336.9|2361.4|2336.4|2362|2337|2361.3|2336.3|23
1614925500000|2021-03-05 06:25:00|2361.2|2336.2|2360.7|2335.7|2361.2|2336.2|2360.5|2335.5|20
1614925800000|2021-03-05 06:30:00|2360.6|2335.6|2360.7|2335.7|2360.7|2335.7|2360.6|2335.6|22
1614926100000|2021-03-05 06:35:00|2360.6|2335.6|2360.3|2335.3|2360.7|2335.7|2360|2335|49
1614926400000|2021-03-05 06:40:00|2360.4|2335.4|2361.5|2336.5|2361.8|2336.8|2360.4|2335.4|6
1614926700000|2021-03-05 06:45:00|2361.3|2336.3|2360.8|2335.8|2362.8|2337.8|2360.8|2335.8|25
1614927000000|2021-03-05 06:50:00|2360.7|2335.7|2360.4|2335.4|2360.7|2335.7|2359.5|2334.5|16
1614927900000|2021-03-05 07:05:00|2361.9|2336.9|2361.5|2336.5|2361.9|2336.9|2361.1|2336.1|4
1614928200000|2021-03-05 07:10:00|2362.5|2337.5|2365.6|2340.6|2365.6|2340.6|2362.5|2337.5|52
1614928500000|2021-03-05 07:15:00|2365.2|2340.2|2360.9|2335.9|2365.3|2340.3|2360.8|2335.8|23
1614928800000|2021-03-05 07:20:00|2361.1|2336.1|2360.9|2335.9|2361.8|2336.8|2360.6|2335.6|21
1614929100000|2021-03-05 07:25:00|2361.6|2336.6|2366.9|2341.9|2367.9|2342.9|2361|2336|17
1614929400000|2021-03-05 07:30:00|2367.2|2342.2|2367.8|2342.8|2368.4|2343.4|2367.2|2342.2|11
1614929700000|2021-03-05 07:35:00|2367.9|2342.9|2367.1|2342.1|2368.2|2343.2|2367.1|2342.1|14
1614930000000|2021-03-05 07:40:00|2367.3|2342.3|2359.5|2334.5|2368.5|2343.5|2357.9|2332.9|26
1614930300000|2021-03-05 07:45:00|2359.8|2334.8|2359.9|2334.9|2360.3|2335.3|2359.5|2334.5|11
1614930600000|2021-03-05 07:50:00|2360.3|2335.3|2358.9|2333.9|2362.1|2337.1|2358.9|2333.9|19
1614930900000|2021-03-05 07:55:00|2358.7|2333.7|2358.8|2333.8|2359.3|2334.3|2358.6|2333.6|15
1614931200000|2021-03-05 08:00:00|2359|2334|2357.2|2332.2|2360.4|2335.4|2357|2332|26
1614931500000|2021-03-05 08:05:00|2357.1|2332.1|2353.5|2328.5|2357.1|2332.1|2351.3|2326.3|53
1614931800000|2021-03-05 08:10:00|2353|2328|2354.4|2329.4|2355.2|2330.2|2353|2328|48
1614932100000|2021-03-05 08:15:00|2352.6|2327.6|2351.9|2326.9|2352.7|2327.7|2351.3|2326.3|15
1614932400000|2021-03-05 08:20:00|2352|2327|2351.3|2326.3|2352.6|2327.6|2351.1|2326.1|14
1614932700000|2021-03-05 08:25:00|2351.1|2326.1|2351.8|2326.8|2352.5|2330.5|2348.8|2323.8|58
1614933000000|2021-03-05 08:30:00|2351.7|2326.7|2351.8|2326.8|2352.3|2327.3|2351.3|2326.3|27
1614933300000|2021-03-05 08:35:00|2351.2|2326.2|2351.5|2326.5|2352.3|2327.3|2349.6|2324.6|26
1614933600000|2021-03-05 08:40:00|2351.6|2326.6|2351.5|2326.5|2351.6|2326.6|2351.2|2326.2|10
1614934800000|2021-03-05 09:00:00|2352|2327|2351.4|2326.4|2352|2327|2343.8|2318.8|68
1614935100000|2021-03-05 09:05:00|2352.8|2327.8|2351.8|2326.8|2354.8|2329.8|2351.8|2326.8|30
1614935400000|2021-03-05 09:10:00|2352.1|2327.1|2352.9|2327.9|2354.1|2329.1|2352|2327|23
1614935700000|2021-03-05 09:15:00|2353|2328|2352|2327|2353|2328|2352|2327|11
1614936000000|2021-03-05 09:20:00|2351.9|2326.9|2351.3|2326.3|2351.9|2326.9|2349.5|2324.5|82
1614936300000|2021-03-05 09:25:00|2352.3|2327.3|2352.4|2327.4|2353.4|2328.4|2351.9|2326.9|27
1614936600000|2021-03-05 09:30:00|2351.8|2326.8|2349.8|2324.8|2352.1|2327.1|2349.3|2324.3|20
1614936900000|2021-03-05 09:35:00|2349.4|2324.4|2349.9|2324.9|2352|2327|2349.1|2324.1|17
1614937200000|2021-03-05 09:40:00|2349.5|2324.5|2350|2325|2350|2325|2349.1|2324.1|7
1614937500000|2021-03-05 09:45:00|2349.9|2324.9|2348.3|2323.3|2350.9|2325.9|2346.1|2321.1|24
1614937800000|2021-03-05 09:50:00|2347.9|2322.9|2351.4|2326.4|2351.6|2326.6|2347.6|2322.6|25
1614938100000|2021-03-05 09:55:00|2351.3|2326.3|2350.8|2325.8|2352.5|2327.5|2348.3|2323.3|41
1614938400000|2021-03-05 10:00:00|2350.9|2325.9|2355.9|2330.9|2355.9|2330.9|2350.9|2325.9|39
1614938700000|2021-03-05 10:05:00|2356|2331|2348.8|2323.8|2363.6|2338.6|2348.6|2323.6|85
1614939000000|2021-03-05 10:10:00|2346.6|2321.6|2347.8|2322.8|2348.8|2323.8|2343.1|2318.1|69
1614939300000|2021-03-05 10:15:00|2347.9|2322.9|2347.4|2322.4|2348.2|2323.2|2346.5|2321.5|90
1614939600000|2021-03-05 10:20:00|2347.2|2322.2|2347.3|2322.3|2347.4|2322.4|2346|2321|15
1614939900000|2021-03-05 10:25:00|2347|2322|2346|2321|2347|2322|2345.7|2320.7|55
1614940200000|2021-03-05 10:30:00|2346.7|2321.7|2342.3|2317.3|2350.1|2325.1|2342.3|2317.3|57
1614940500000|2021-03-05 10:35:00|2342.9|2317.9|2353|2328|2353|2328|2341.5|2316.5|34
1614940800000|2021-03-05 10:40:00|2351.3|2326.3|2350.8|2325.8|2351.3|2326.3|2350.8|2325.8|4
1614941100000|2021-03-05 10:45:00|2350.4|2325.4|2350.4|2325.4|2350.5|2325.5|2350.3|2325.3|16
1614941400000|2021-03-05 10:50:00|2350.3|2325.3|2351.8|2326.8|2351.8|2326.8|2350.3|2325.3|5
1614941700000|2021-03-05 10:55:00|2353|2328|2355.4|2330.4|2355.4|2330.4|2353|2328|14
1614942900000|2021-03-05 11:15:00|2354.1|2329.1|2351.7|2326.7|2354.1|2329.1|2351.6|2326.6|19
1614943200000|2021-03-05 11:20:00|2351.6|2326.6|2351.9|2326.9|2352|2327|2350.4|2325.4|40
1614943500000|2021-03-05 11:25:00|2350.4|2325.4|2351.3|2326.3|2351.3|2326.3|2350.4|2325.4|3
1614943800000|2021-03-05 11:30:00|2351.4|2326.1|2353|2328|2353|2328|2351.2|2326.1|10
1614944100000|2021-03-05 11:35:00|2353.7|2328.7|2356.3|2331.3|2356.3|2331.3|2353.7|2328.7|11
1614944400000|2021-03-05 11:40:00|2356.2|2331.2|2355.5|2330.5|2356.3|2331.3|2354.7|2329.7|9
1614944700000|2021-03-05 11:45:00|2355.9|2330.9|2356.8|2331.8|2356.9|2331.9|2355.7|2330.7|12
1614945000000|2021-03-05 11:50:00|2356.7|2331.7|2359.7|2334.7|2359.7|2334.7|2356.4|2331.4|10
1614945300000|2021-03-05 11:55:00|2360.4|2335.4|2357.9|2332.9|2360.4|2335.4|2357.3|2332.3|24
1614945900000|2021-03-05 12:05:00|2357.7|2332.7|2355.7|2330.7|2357.7|2332.7|2355.4|2330.4|14
1614946200000|2021-03-05 12:10:00|2355.6|2330.6|2354.8|2329.8|2355.8|2330.8|2354.8|2329.8|19
1614946500000|2021-03-05 12:15:00|2354.4|2329.4|2353.9|2328.9|2354.4|2329.4|2353.9|2328.9|3
1614946800000|2021-03-05 12:20:00|2353.8|2328.8|2354.3|2329.3|2354.3|2329.3|2352.7|2327.7|26
1614947100000|2021-03-05 12:25:00|2362.1|2337.1|2361.9|2336.9|2363.2|2338.2|2361.9|2336.9|17
1614947400000|2021-03-05 12:30:00|2362|2337|2361.8|2336.8|2362|2337|2360.3|2335.3|11
1614947700000|2021-03-05 12:35:00|2362.8|2337.8|2362|2337|2363.1|2338.1|2362|2337|7
1614948000000|2021-03-05 12:40:00|2361.6|2336.6|2362.4|2337.4|2363.5|2338.5|2360.5|2335.5|15
1614949200000|2021-03-05 13:00:00|2363.4|2338.4|2364.7|2339.7|2364.7|2339.7|2361.3|2336.3|13
1614949500000|2021-03-05 13:05:00|2364.4|2339.4|2362.8|2337.8|2364.8|2339.8|2362|2337|24
1614949800000|2021-03-05 13:10:00|2362.2|2337.2|2356.6|2331.6|2362.2|2337.2|2355|2330|80
1614950100000|2021-03-05 13:15:00|2356.7|2331.7|2359.5|2334.5|2361.8|2336.8|2355.8|2330.8|65
1614950400000|2021-03-05 13:20:00|2359.4|2334.4|2359.5|2334.5|2359.5|2334.5|2359.4|2334.4|2
1614950700000|2021-03-05 13:25:00|2359.4|2334.4|2362.5|2334.5|2362.7|2336.4|2357.8|2332.8|25
1614951000000|2021-03-05 13:30:00|2362.6|2334.6|2354.6|2329.6|2362.9|2335.5|2353.6|2328.6|77
1614951300000|2021-03-05 13:35:00|2354.8|2329.8|2354.7|2329.7|2359.1|2334.1|2354.7|2329.7|25
1614951600000|2021-03-05 13:40:00|2354.6|2329.6|2354.1|2329.1|2359|2334|2353.2|2328.2|33
1614951900000|2021-03-05 13:45:00|2354|2329|2363.6|2338.6|2365.5|2340.5|2351.7|2326.7|97
1614952200000|2021-03-05 13:50:00|2362.7|2337.7|2369.6|2344.6|2370.2|2345.2|2361.5|2336.5|77
1614952500000|2021-03-05 13:55:00|2369.9|2344.9|2361|2336|2369.9|2344.9|2360.7|2335.7|63
1614952800000|2021-03-05 14:00:00|2360.6|2335.6|2357.4|2332.4|2364.3|2339.3|2356|2331|45
1614953100000|2021-03-05 14:05:00|2358|2333|2359.4|2334.4|2360.7|2335.7|2353.1|2328.1|73
1614953400000|2021-03-05 14:10:00|2359.9|2334.9|2364.1|2339.1|2365.2|2340.2|2359.9|2334.9|43
1614953700000|2021-03-05 14:15:00|2364.4|2339.4|2371.5|2346.5|2373.7|2348.7|2364.4|2339.4|58
1614954000000|2021-03-05 14:20:00|2372.2|2347.2|2373.4|2348.4|2375.7|2350.7|2371.1|2346.1|26
1614954300000|2021-03-05 14:25:00|2373.5|2348.5|2373.9|2348.9|2374.5|2349.5|2371.5|2346.5|37
1614954600000|2021-03-05 14:30:00|2373|2348|2381.4|2356.4|2390|2365|2367|2342|146
1614954900000|2021-03-05 14:35:00|2381.2|2356.2|2383.7|2358.7|2383.7|2358.7|2377.5|2352.5|53
1614955200000|2021-03-05 14:40:00|2383.6|2358.6|2382.7|2357.7|2385.1|2360.1|2381.7|2356.7|36
1614955500000|2021-03-05 14:45:00|2382.3|2357.3|2380.1|2355.1|2382.5|2357.5|2380.1|2355.1|12
1614955800000|2021-03-05 14:50:00|2378.4|2353.4|2372.7|2347.7|2378.6|2353.6|2371.2|2346.2|29
1614956100000|2021-03-05 14:55:00|2372.1|2347.1|2375.2|2350.2|2375.2|2350.2|2371.4|2346.4|29
1614956400000|2021-03-05 15:00:00|2374.9|2349.9|2373.7|2348.7|2374.9|2349.9|2370.7|2345.7|25
1614956700000|2021-03-05 15:05:00|2373.6|2348.6|2371.1|2346.1|2374.8|2349.8|2371.1|2346.1|20
1614957000000|2021-03-05 15:10:00|2370.9|2345.9|2367.1|2342.1|2371.1|2346.1|2366.6|2341.6|14
1614957300000|2021-03-05 15:15:00|2366.9|2341.9|2359.6|2334.6|2366.9|2341.9|2359.6|2334.6|17
1614957600000|2021-03-05 15:20:00|2361.6|2336.6|2361.7|2336.7|2362.2|2337.2|2360.6|2335.6|11
1614957900000|2021-03-05 15:25:00|2366.6|2341.6|2364.7|2339.7|2366.7|2341.7|2364.4|2339.4|9
1614958200000|2021-03-05 15:30:00|2364.1|2339.1|2359.3|2334.3|2365.4|2340.4|2358.9|2333.9|18
1614958500000|2021-03-05 15:35:00|2359.9|2334.9|2362.8|2337.8|2363.2|2338.2|2359.9|2334.9|21
1614958800000|2021-03-05 15:40:00|2362.4|2337.4|2374.7|2349.7|2374.7|2349.7|2361.6|2336.6|20
1614959100000|2021-03-05 15:45:00|2373.4|2348.4|2372.2|2347.2|2374.1|2349.1|2367.3|2342.3|34
1614959400000|2021-03-05 15:50:00|2371.9|2346.9|2370.4|2345.4|2371.9|2346.9|2370.4|2345.4|7
1614959700000|2021-03-05 15:55:00|2370.2|2345.2|2360.3|2335.3|2370.2|2345.2|2360.1|2335.1|29
1614960000000|2021-03-05 16:00:00|2360.9|2335.9|2356.8|2331.8|2363.8|2338.8|2356.4|2331.4|26
1614960300000|2021-03-05 16:05:00|2357.2|2332.2|2359.7|2334.7|2359.7|2334.7|2356.7|2331.7|14
1614960600000|2021-03-05 16:10:00|2357.7|2332.7|2358.7|2333.7|2358.7|2333.7|2355.6|2330.6|25
1614960900000|2021-03-05 16:15:00|2357.6|2332.6|2359.2|2334.2|2359.2|2334.2|2355.1|2330.1|20
1614961200000|2021-03-05 16:20:00|2359.7|2334.7|2359.2|2334.2|2359.7|2334.7|2359.2|2334.2|2
1614961500000|2021-03-05 16:25:00|2358.9|2333.9|2356.2|2331.2|2358.9|2333.9|2354.1|2329.1|13
1614961800000|2021-03-05 16:30:00|2356.1|2331.1|2355.7|2330.7|2356.2|2331.2|2355.1|2330.1|14
1614962100000|2021-03-05 16:35:00|2355.8|2330.8|2358.8|2333.8|2358.8|2333.8|2355.7|2330.7|203
1614962400000|2021-03-05 16:40:00|2358.4|2333.4|2358.4|2333.4|2358.4|2333.4|2358.4|2333.4|1
1614962700000|2021-03-05 16:45:00|2355.2|2330.2|2352.6|2327.6|2355.2|2330.2|2352.6|2327.6|7
1614963000000|2021-03-05 16:50:00|2352.8|2327.8|2357.3|2332.3|2357.3|2332.3|2352.7|2327.7|15
1614963300000|2021-03-05 16:55:00|2357.4|2332.4|2356.9|2331.9|2358.2|2333.2|2356.6|2331.6|19
1614963600000|2021-03-05 17:00:00|2355.9|2330.9|2358.1|2333.1|2358.1|2333.1|2355.9|2330.9|5
1614963900000|2021-03-05 17:05:00|2357.9|2332.9|2354.2|2329.2|2357.9|2332.9|2353.9|2328.9|7
1614964200000|2021-03-05 17:10:00|2353.7|2328.7|2356.3|2331.3|2356.4|2331.4|2351.3|2326.3|27
1614964500000|2021-03-05 17:15:00|2355.9|2330.9|2358.2|2333.2|2358.3|2333.3|2355.9|2330.9|8
1614964800000|2021-03-05 17:20:00|2358.1|2333.1|2357.8|2332.8|2358.1|2333.1|2357.7|2332.7|5
1614965100000|2021-03-05 17:25:00|2358.1|2333.1|2355.3|2330.3|2358.1|2333.1|2354.3|2329.3|13
1614965400000|2021-03-05 17:30:00|2355.2|2330.2|2357.4|2332.4|2358.3|2333.3|2353.9|2328.9|23
1614965700000|2021-03-05 17:35:00|2357.2|2332.2|2356.5|2331.5|2357.2|2332.2|2354.6|2329.6|20
1614966000000|2021-03-05 17:40:00|2356.3|2331.3|2355.7|2330.7|2357.9|2332.9|2355.3|2330.3|38
1614966300000|2021-03-05 17:45:00|2355.1|2330.1|2355.4|2330.4|2356.6|2331.6|2351.7|2326.7|47
1614966600000|2021-03-05 17:50:00|2354.6|2329.6|2352.8|2327.8|2354.6|2329.6|2351.6|2326.6|49
1614966900000|2021-03-05 17:55:00|2352.6|2327.6|2354.1|2329.1|2357.6|2332.6|2351.9|2326.9|86
1614967200000|2021-03-05 18:00:00|2354.2|2329.2|2353.6|2328.6|2357.4|2332.4|2352.9|2327.9|24
1614967500000|2021-03-05 18:05:00|2353.5|2328.5|2356.1|2331.1|2356.1|2331.1|2353.5|2328.5|15
1614967800000|2021-03-05 18:10:00|2356|2331|2355.6|2330.6|2356|2331|2355.1|2330.1|11
1614968100000|2021-03-05 18:15:00|2355.4|2330.4|2357|2332|2358|2333|2355.4|2330.4|29
1614968400000|2021-03-05 18:20:00|2357.2|2332.2|2357.5|2332.5|2357.6|2332.6|2357.2|2332.2|5
1614968700000|2021-03-05 18:25:00|2357.2|2332.2|2357.4|2332.4|2357.4|2332.4|2357|2332|5
1614969000000|2021-03-05 18:30:00|2357.5|2332.5|2357.2|2332.2|2357.5|2332.5|2357.2|2332.2|7
1614969300000|2021-03-05 18:35:00|2357.4|2332.4|2357.2|2332.2|2357.4|2332.4|2357.2|2332.2|4
1614969600000|2021-03-05 18:40:00|2356.1|2331.1|2357.2|2332.2|2357.2|2332.2|2356.1|2331.1|28
1614969900000|2021-03-05 18:45:00|2356.3|2331.3|2356.1|2331.1|2356.6|2331.6|2353.8|2328.8|19
1614970200000|2021-03-05 18:50:00|2356.2|2331.2|2357.3|2332.3|2357.3|2332.3|2356.1|2331.1|6
1614970500000|2021-03-05 18:55:00|2357.2|2332.2|2356.3|2331.3|2357.3|2332.3|2356.2|2331.2|35
1614971700000|2021-03-05 19:15:00|2355|2330|2351.2|2326.2|2355.1|2330.1|2350.9|2325.9|17
1614972300000|2021-03-05 19:25:00|2352.1|2327.1|2351.9|2326.9|2352.5|2327.5|2351.4|2326.4|14
1614972900000|2021-03-05 19:35:00|2351.6|2326.6|2353.5|2328.5|2354.1|2329.1|2350.9|2325.9|37
1614973200000|2021-03-05 19:40:00|2353|2328|2353.3|2328.3|2353.3|2328.3|2353|2328|2
1614973500000|2021-03-05 19:45:00|2353.1|2328.1|2352.5|2327.5|2353.1|2328.1|2352.1|2327.1|11
1614973800000|2021-03-05 19:50:00|2352.7|2327.7|2352.4|2327.4|2352.8|2327.8|2352.4|2327.4|11
1614974100000|2021-03-05 19:55:00|2353.9|2328.9|2356.3|2331.3|2356.3|2331.3|2353.2|2328.2|15
1614976200000|2021-03-05 20:30:00|2354.8|2329.8|2351.6|2326.6|2355|2330|2350.8|2325.8|21
1614976500000|2021-03-05 20:35:00|2351.5|2326.5|2351.1|2326.1|2351.8|2326.8|2350.8|2325.8|26
1614976800000|2021-03-05 20:40:00|2350.2|2325.2|2349.1|2324.1|2350.3|2325.3|2348.9|2323.9|11
1614977100000|2021-03-05 20:45:00|2349|2324|2352.1|2327.1|2352.1|2327.1|2348.9|2323.9|13
1614977400000|2021-03-05 20:50:00|2351.1|2326.1|2353.7|2328.7|2354.1|2329.1|2351.1|2326.1|49
1614977700000|2021-03-05 20:55:00|2354.2|2329.2|2351|2326|2354.2|2329.2|2351|2326|57
1614978000000|2021-03-05 21:00:00|2350.7|2325.7|2352.1|2327.1|2352.5|2327.5|2350.3|2325.3|52
1614978300000|2021-03-05 21:05:00|2352.3|2327.3|2352.7|2327.7|2353|2328|2351.9|2326.9|47
1614978600000|2021-03-05 21:10:00|2352.5|2327.5|2352.1|2327.1|2353|2328|2352.1|2327.1|41
1614978900000|2021-03-05 21:15:00|2352|2327|2352.7|2327.7|2353.2|2328.2|2351.7|2326.7|27
1614979200000|2021-03-05 21:20:00|2352.4|2327.4|2352.7|2327.7|2353.2|2328.2|2352.4|2327.4|13
1614979500000|2021-03-05 21:25:00|2352.4|2327.4|2353.4|2328.4|2353.5|2328.5|2352.4|2327.4|18
1614979800000|2021-03-05 21:30:00|2353.7|2328.7|2353.6|2328.6|2353.9|2328.9|2353.3|2328.3|5
1614980100000|2021-03-05 21:35:00|2353.4|2328.4|2353.3|2328.3|2353.6|2328.6|2352.7|2327.7|14
1614980700000|2021-03-05 21:45:00|2353.2|2328.2|2353|2328|2353.3|2328.3|2351.6|2326.6|5
1614981000000|2021-03-05 21:50:00|2353.1|2328.1|2353.4|2326.8|2353.4|2328.1|2350|2325|6
1614981300000|2021-03-05 21:55:00|2353.5|2326.7|2354.7|2326.7|2354.8|2326.8|2348.6|2320.6|11